GEV chaîne d'options GE Vernova Inc.
Cboe delayed options data · au 06:37 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.8% (864.15–951.35) · ATM IV 57.2% · P/C open interest 1.62
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 349.30 | 358.00 | 1 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 4.30 | 1 | 3 | 250.4% | 0.00 | 0.0000 | -0.000 | ||
| 344.30 | 353.00 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 6 | 246.5% | 0.00 | 0.0000 | -0.000 | ||||
| 339.30 | 348.00 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 10 | 242.5% | 0.00 | 0.0000 | -0.000 | ||||
| 334.40 | 343.00 | 1 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 48 | 238.6% | 0.00 | 0.0000 | -0.000 | |||
| 329.40 | 338.00 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 4.30 | 5 | 234.7% | 0.00 | 0.0000 | -0.000 | ||||
| 324.40 | 333.00 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 8 | 230.8% | 0.00 | 0.0000 | -0.000 | ||||
| 319.40 | 328.00 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 4.30 | 5 | 227.0% | 0.00 | 0.0000 | -0.000 | ||||
| 315.00 | 323.00 | 1 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 4 | 223.2% | 0.00 | 0.0000 | -0.000 | |||
| 309.40 | 317.50 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 4.30 | 1 | 219.4% | 0.00 | 0.0000 | -0.000 | ||||
| 304.60 | 313.00 | 1 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0500 | 2 | 19 | 127.9% | 0.00 | 0.0000 | -0.000 | ||
| 299.50 | 308.00 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 2.95 | 2 | 7 | 198.9% | 0.00 | 0.0000 | -0.001 | |||
| 294.60 | 303.00 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.30 | 12 | 208.3% | 0.00 | 0.0000 | -0.001 | ||||
| 289.60 | 298.00 | 1.00 | 0.0000 | 0.000 | 615 | 0 | 4.30 | 14 | 204.6% | 0.00 | 0.0000 | -0.001 | ||||
| 284.60 | 292.80 | 104.4% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 13 | 201.0% | 0.00 | 0.0000 | -0.001 | |||
| 280.10 | 287.30 | 91.9% | 1.00 | 0.0000 | 0.000 | 625 | 0 | 0.0500 | 11 | 116.1% | -0.00 | 0.0000 | -0.001 | |||
| 275.10 | 282.50 | 128.5% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.30 | 6 | 8 | 193.7% | -0.00 | 0.0000 | -0.001 | ||
| 270.10 | 277.50 | 1 | 125.4% | 1.00 | 0.0000 | 0.000 | 635 | 0 | 4.30 | 6 | 190.2% | -0.00 | 0.0000 | -0.001 | ||
| 264.60 | 273.00 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.30 | 8 | 186.6% | -0.00 | 0.0000 | -0.002 | ||||
| 259.60 | 268.00 | 1.00 | 0.0000 | 0.000 | 645 | 0 | 4.30 | 28 | 183.1% | -0.00 | 0.0000 | -0.002 | ||||
| 255.10 | 262.70 | 126.5% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.0500 | 9 | 104.7% | -0.00 | 0.0000 | -0.003 | |||
| 250.10 | 257.50 | 1 | 113.5% | 1.00 | 0.0000 | 0.000 | 655 | 0 | 4.30 | 18 | 176.1% | -0.00 | 0.0000 | -0.003 | ||
| 245.10 | 252.50 | 2 | 110.6% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.30 | 6 | 172.6% | -0.00 | 0.0000 | -0.004 | ||
| 240.10 | 247.40 | 3 | 96.8% | 1.00 | 0.0000 | 0.000 | 665 | 0 | 4.30 | 4 | 169.2% | -0.00 | 0.0000 | -0.004 | ||
| 235.10 | 242.40 | 2 | 93.2% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.30 | 2 | 165.7% | -0.00 | 0.0000 | -0.005 | ||
| 230.10 | 237.40 | 1 | 89.4% | 1.00 | 0.0000 | 0.000 | 675 | 0 | 4.30 | 2 | 4 | 162.3% | -0.00 | 0.0000 | -0.006 | |
| 225.10 | 232.50 | 99.0% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.30 | 2 | 3 | 158.9% | -0.00 | 0.0000 | -0.008 | ||
| 220.10 | 227.50 | 96.1% | 1.00 | 0.0000 | 0.000 | 685 | 0 | 4.30 | 3 | 155.6% | -0.00 | 0.0000 | -0.009 | |||
| 214.60 | 223.00 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 4.30 | 5 | 152.2% | -0.00 | 0.0000 | -0.011 | ||||
| 210.10 | 217.40 | 1.00 | 0.0000 | 0.000 | 695 | 0 | 4.30 | 3 | 148.8% | -0.00 | 0.0000 | -0.013 | ||||
| 205.10 | 212.40 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.0500 | 2 | 35 | 83.0% | -0.00 | 0.0000 | -0.016 | |||
| 200.10 | 207.60 | 4 | 91.4% | 1.00 | 0.0000 | 0.000 | 705 | 0 | 2.10 | 1 | 1 | 125.2% | -0.00 | 0.0000 | -0.019 | |
| 195.10 | 202.60 | 88.7% | 1.00 | 0.0001 | 0.000 | 710 | 0 | 4.30 | 5 | 138.9% | -0.00 | 0.0001 | -0.023 | |||
| 189.70 | 198.00 | 1.00 | 0.0001 | -0.005 | 715 | 0 | 4.30 | 9 | 135.6% | -0.00 | 0.0001 | -0.028 | ||||
| 185.10 | 192.60 | 83.4% | 1.00 | 0.0001 | -0.011 | 720 | 0 | 4.30 | 20 | 132.4% | -0.00 | 0.0001 | -0.033 | |||
| 180.20 | 187.60 | 1 | 85.1% | 1.00 | 0.0001 | -0.018 | 725 | 0 | 4.30 | 19 | 129.1% | -0.00 | 0.0001 | -0.040 | ||
| 175.20 | 182.50 | 78.1% | 1.00 | 0.0001 | -0.026 | 730 | 0 | 4.30 | 10 | 125.9% | -0.00 | 0.0001 | -0.047 | |||
| 170.20 | 177.60 | 79.9% | 1.00 | 0.0001 | -0.036 | 735 | 0 | 4.30 | 6 | 8 | 122.6% | -0.00 | 0.0001 | -0.056 | ||
| 165.20 | 172.60 | 2 | 77.3% | 1.00 | 0.0002 | -0.047 | 740 | 0 | 1.70 | 8 | 19 | 100.9% | -0.00 | 0.0002 | -0.067 | |
| 160.20 | 167.60 | 2 | 74.8% | 1.00 | 0.0002 | -0.060 | 745 | 0 | 3.70 | 67 | 11 | 112.8% | -0.00 | 0.0002 | -0.080 | |
| 155.20 | 162.60 | 1 | 2 | 72.3% | 0.99 | 0.0002 | -0.076 | 750 | 0 | 0.4000 | 59 | 43 | 77.6% | -0.01 | 0.0002 | -0.095 |
| 150.30 | 157.70 | 75.4% | 0.99 | 0.0003 | -0.094 | 755 | 0 | 0.5500 | 31 | 11 | 78.3% | -0.01 | 0.0003 | -0.113 | ||
| 145.30 | 152.60 | 70.4% | 0.99 | 0.0003 | -0.115 | 760 | 0 | 0.6500 | 32 | 10 | 77.6% | -0.01 | 0.0003 | -0.133 | ||
| 140.30 | 147.70 | 70.3% | 0.99 | 0.0004 | -0.140 | 765 | 0 | 0.5500 | 32 | 239 | 73.4% | -0.01 | 0.0004 | -0.157 | ||
| 135.40 | 142.80 | 71.6% | 0.99 | 0.0004 | -0.169 | 770 | 0.0500 | 0.6500 | 60 | 30 | 73.3% | -0.01 | 0.0004 | -0.185 | ||
| 130.40 | 137.90 | 70.6% | 0.99 | 0.0005 | -0.202 | 775 | 0.1000 | 0.7000 | 15 | 132 | 72.2% | -0.01 | 0.0005 | -0.217 | ||
| 125.50 | 132.90 | 6 | 69.3% | 0.98 | 0.0006 | -0.240 | 780 | 0 | 1.10 | 9 | 1,560 | 73.6% | -0.02 | 0.0006 | -0.255 | |
| 120.60 | 128.00 | 2 | 69.1% | 0.98 | 0.0007 | -0.283 | 785 | 0.1500 | 0.9500 | 28 | 23 | 70.5% | -0.02 | 0.0007 | -0.298 | |
| 115.60 | 123.00 | 66.4% | 0.98 | 0.0008 | -0.334 | 790 | 0.0500 | 2.10 | 46 | 1,483 | 64.0% | -0.02 | 0.0008 | -0.348 | ||
| 110.80 | 118.20 | 67.5% | 0.97 | 0.0010 | -0.391 | 795 | 0.0500 | 1.40 | 31 | 36 | 68.3% | -0.03 | 0.0010 | -0.404 | ||
| 105.90 | 113.10 | 1 | 64.8% | 0.97 | 0.0011 | -0.455 | 800 | 0.2000 | 1.00 | 43 | 230 | 62.7% | -0.03 | 0.0011 | -0.468 | |
| 101.10 | 108.30 | 1 | 65.0% | 0.96 | 0.0013 | -0.528 | 805 | 0.0500 | 1.35 | 1 | 141 | 62.6% | -0.04 | 0.0013 | -0.541 | |
| 96.20 | 103.70 | 65.3% | 0.96 | 0.0015 | -0.609 | 810 | 0.5000 | 1.50 | 64 | 109 | 63.9% | -0.04 | 0.0015 | -0.622 | ||
| 91.40 | 98.80 | 64.0% | 0.95 | 0.0017 | -0.700 | 815 | 1.05 | 1.60 | 32 | 97 | 64.6% | -0.05 | 0.0017 | -0.713 | ||
| 86.70 | 93.90 | 2 | 63.0% | 0.94 | 0.0019 | -0.800 | 820 | 1.45 | 1.65 | 65 | 199 | 63.8% | -0.06 | 0.0020 | -0.813 | |
| 82.00 | 89.50 | 1 | 63.8% | 0.93 | 0.0022 | -0.910 | 825 | 1.70 | 1.85 | 90 | 134 | 62.9% | -0.07 | 0.0022 | -0.922 | |
| 77.30 | 84.80 | 1 | 4 | 62.8% | 0.92 | 0.0025 | -1.030 | 830 | 2.00 | 2.25 | 110 | 72 | 62.6% | -0.08 | 0.0025 | -1.042 |
| 72.40 | 79.90 | 6 | 4 | 60.3% | 0.91 | 0.0028 | -1.158 | 835 | 2.45 | 2.65 | 70 | 55 | 62.3% | -0.09 | 0.0028 | -1.171 |
| 68.00 | 74.00 | 9 | 55.4% | 0.89 | 0.0031 | -1.296 | 840 | 2.90 | 3.10 | 127 | 91 | 61.5% | -0.11 | 0.0031 | -1.308 | |
| 63.40 | 69.60 | 1 | 55.0% | 0.88 | 0.0035 | -1.441 | 845 | 3.40 | 3.60 | 97 | 81 | 61.2% | -0.12 | 0.0035 | -1.453 | |
| 59.00 | 65.40 | 57 | 55.9% | 0.86 | 0.0038 | -1.591 | 850 | 4.10 | 4.40 | 250 | 186 | 60.8% | -0.14 | 0.0039 | -1.605 | |
| 55.10 | 61.00 | 2 | 5 | 56.4% | 0.84 | 0.0042 | -1.746 | 855 | 4.80 | 5.10 | 129 | 77 | 60.3% | -0.16 | 0.0042 | -1.760 |
| 54.20 | 55.30 | 7 | 35 | 60.3% | 0.82 | 0.0046 | -1.903 | 860 | 5.60 | 6.20 | 151 | 341 | 60.3% | -0.18 | 0.0046 | -1.918 |
| 47.00 | 52.50 | 2 | 1 | 55.9% | 0.79 | 0.0050 | -2.059 | 865 | 6.50 | 7.00 | 43 | 74 | 59.7% | -0.21 | 0.0050 | -2.074 |
| 45.30 | 47.60 | 3 | 13 | 58.1% | 0.77 | 0.0054 | -2.210 | 870 | 7.30 | 8.00 | 222 | 181 | 58.5% | -0.23 | 0.0054 | -2.227 |
| 42.10 | 43.80 | 6 | 5 | 58.7% | 0.74 | 0.0058 | -2.355 | 875 | 8.80 | 9.50 | 60 | 365 | 59.2% | -0.26 | 0.0058 | -2.372 |
| 38.50 | 40.00 | 1 | 31 | 58.4% | 0.71 | 0.0061 | -2.488 | 880 | 10.20 | 11.00 | 119 | 254 | 59.1% | -0.29 | 0.0062 | -2.507 |
| 34.60 | 36.60 | 37 | 57.5% | 0.68 | 0.0064 | -2.607 | 885 | 11.70 | 12.10 | 323 | 416 | 58.2% | -0.32 | 0.0065 | -2.627 | |
| 31.80 | 33.30 | 14 | 58.0% | 0.65 | 0.0067 | -2.708 | 890 | 13.40 | 13.70 | 178 | 83 | 57.7% | -0.36 | 0.0068 | -2.728 | |
| 28.30 | 30.10 | 9 | 57.1% | 0.61 | 0.0070 | -2.787 | 895 | 15.20 | 15.60 | 58 | 73 | 57.7% | -0.39 | 0.0070 | -2.809 | |
| 25.80 | 26.90 | 24 | 120 | 57.2% | 0.58 | 0.0071 | -2.844 | 900 | 17.20 | 18.10 | 132 | 532 | 57.4% | -0.43 | 0.0072 | -2.866 |
| 24.60 | 25.60 | 2 | 28 | 57.2% | 0.56 | 0.0072 | -2.862 | 902.5 | 18.30 | 19.10 | 82 | 29 | 57.6% | -0.44 | 0.0073 | -2.885 |
| 23.40 | 24.10 | 7 | 4 | 57.1% | 0.54 | 0.0073 | -2.874 | 905 | 19.40 | 20.30 | 99 | 104 | 57.3% | -0.46 | 0.0073 | -2.898 |
| 21.90 | 22.90 | 5 | 12 | 57.1% | 0.52 | 0.0073 | -2.880 | 907.5 | 20.70 | 21.70 | 40 | 17 | 57.4% | -0.48 | 0.0074 | -2.903 |
| 20.80 | 21.40 | 68 | 155 | 56.9% | 0.50 | 0.0073 | -2.878 | 910 | 21.90 | 22.70 | 176 | 246 | 57.1% | -0.50 | 0.0074 | -2.902 |
| 19.20 | 20.50 | 8 | 56.7% | 0.49 | 0.0074 | -2.870 | 912.5 | 23.10 | 24.20 | 13 | 19 | 57.5% | -0.52 | 0.0074 | -2.893 | |
| 17.90 | 19.30 | 12 | 41 | 56.4% | 0.47 | 0.0074 | -2.855 | 915 | 24.10 | 25.30 | 33 | 96 | 56.5% | -0.54 | 0.0074 | -2.879 |
| 17.10 | 18.00 | 8 | 20 | 56.5% | 0.45 | 0.0073 | -2.833 | 917.5 | 25.80 | 26.70 | 5 | 11 | 56.8% | -0.55 | 0.0074 | -2.857 |
| 16.20 | 16.80 | 26 | 27 | 56.4% | 0.43 | 0.0073 | -2.805 | 920 | 27.30 | 28.20 | 90 | 316 | 56.5% | -0.57 | 0.0073 | -2.828 |
| 15.20 | 15.80 | 25 | 16 | 56.4% | 0.41 | 0.0072 | -2.771 | 922.5 | 28.70 | 29.80 | 3 | 24 | 56.6% | -0.59 | 0.0073 | -2.793 |
| 14.10 | 14.80 | 88 | 63 | 56.1% | 0.40 | 0.0072 | -2.730 | 925 | 30.20 | 30.90 | 50 | 139 | 56.5% | -0.61 | 0.0072 | -2.753 |
| 13.20 | 13.80 | 32 | 32 | 56.0% | 0.38 | 0.0071 | -2.684 | 927.5 | 31.80 | 32.80 | 14 | 6 | 56.8% | -0.63 | 0.0071 | -2.705 |
| 12.50 | 12.80 | 205 | 74 | 56.1% | 0.36 | 0.0070 | -2.633 | 930 | 33.40 | 34.60 | 37 | 80 | 56.4% | -0.64 | 0.0070 | -2.653 |
| 11.50 | 12.10 | 20 | 11 | 56.0% | 0.34 | 0.0069 | -2.576 | 932.5 | 35.10 | 36.40 | 2 | 4 | 57.0% | -0.66 | 0.0069 | -2.595 |
| 10.60 | 11.30 | 72 | 30 | 55.9% | 0.33 | 0.0067 | -2.515 | 935 | 36.80 | 37.80 | 46 | 166 | 56.0% | -0.68 | 0.0068 | -2.534 |
| 10.00 | 10.60 | 52 | 2 | 55.9% | 0.31 | 0.0066 | -2.449 | 937.5 | 38.50 | 39.60 | 3 | 13 | 56.6% | -0.69 | 0.0067 | -2.467 |
| 9.20 | 9.80 | 120 | 225 | 55.8% | 0.29 | 0.0064 | -2.380 | 940 | 40.20 | 41.60 | 11 | 86 | 56.1% | -0.71 | 0.0065 | -2.396 |
| 8.70 | 9.50 | 38 | 5 | 56.4% | 0.28 | 0.0063 | -2.308 | 942.5 | 41.50 | 44.10 | 7 | 56.3% | -0.73 | 0.0063 | -2.323 | |
| 7.90 | 8.50 | 117 | 89 | 55.7% | 0.26 | 0.0061 | -2.232 | 945 | 43.90 | 45.20 | 35 | 49 | 55.9% | -0.74 | 0.0062 | -2.247 |
| 7.40 | 7.90 | 85 | 6 | 55.7% | 0.25 | 0.0060 | -2.155 | 947.5 | 44.90 | 48.10 | 4 | 56.0% | -0.76 | 0.0060 | -2.168 | |
| 6.90 | 7.20 | 452 | 284 | 55.7% | 0.24 | 0.0058 | -2.076 | 950 | 47.50 | 49.30 | 8 | 150 | 56.3% | -0.77 | 0.0058 | -2.087 |
| 6.40 | 6.70 | 143 | 55.6% | 0.22 | 0.0056 | -1.995 | 952.5 | 46.30 | 52.50 | 52.2% | -0.78 | 0.0056 | -2.006 | |||
| 5.90 | 6.20 | 129 | 51 | 55.6% | 0.21 | 0.0054 | -1.913 | 955 | 50.80 | 54.00 | 1 | 88 | 55.8% | -0.80 | 0.0054 | -1.923 |
| 5.00 | 5.30 | 114 | 76 | 55.8% | 0.18 | 0.0050 | -1.749 | 960 | 53.90 | 58.70 | 1 | 41 | 54.9% | -0.82 | 0.0050 | -1.757 |
| 4.60 | 4.90 | 87 | 166 | 55.6% | 0.17 | 0.0048 | -1.668 | 962.5 | 54.10 | 62.90 | 23 | 56.1% | -0.83 | 0.0048 | -1.674 | |
| 4.20 | 4.50 | 89 | 33 | 55.7% | 0.16 | 0.0046 | -1.587 | 965 | 58.10 | 62.90 | 2 | 95 | 54.6% | -0.84 | 0.0046 | -1.593 |
| 3.90 | 4.20 | 157 | 64 | 55.7% | 0.15 | 0.0044 | -1.507 | 967.5 | 61.30 | 64.90 | 2 | 2 | 56.6% | -0.86 | 0.0044 | -1.512 |
| 3.50 | 3.90 | 129 | 90 | 55.6% | 0.14 | 0.0042 | -1.429 | 970 | 64.40 | 65.50 | 2 | 126 | 55.3% | -0.87 | 0.0042 | -1.432 |
| 3.30 | 3.60 | 44 | 12 | 55.7% | 0.13 | 0.0040 | -1.352 | 972.5 | 65.50 | 68.80 | 3 | 54.9% | -0.87 | 0.0040 | -1.355 | |
| 3.00 | 3.30 | 53 | 86 | 56.0% | 0.12 | 0.0038 | -1.277 | 975 | 68.70 | 70.50 | 3 | 49 | 56.7% | -0.88 | 0.0038 | -1.279 |
| 2.75 | 3.00 | 47 | 12 | 55.8% | 0.11 | 0.0036 | -1.204 | 977.5 | 67.30 | 74.10 | 49.4% | -0.89 | 0.0036 | -1.206 | ||
| 2.50 | 2.75 | 172 | 143 | 55.8% | 0.11 | 0.0034 | -1.133 | 980 | 71.40 | 77.30 | 1 | 107 | 57.5% | -0.90 | 0.0034 | -1.135 |
| 2.30 | 2.50 | 32 | 4 | 55.9% | 0.10 | 0.0032 | -1.065 | 982.5 | 73.00 | 80.00 | 15 | 56.8% | -0.91 | 0.0033 | -1.065 | |
| 2.10 | 2.30 | 227 | 65 | 56.0% | 0.09 | 0.0031 | -1.000 | 985 | 74.30 | 82.50 | 46 | 54.0% | -0.92 | 0.0031 | -0.999 | |
| 1.90 | 2.10 | 66 | 13 | 56.1% | 0.08 | 0.0029 | -0.937 | 987.5 | 78.10 | 84.60 | 9 | 58.5% | -0.92 | 0.0029 | -0.935 | |
| 1.75 | 1.95 | 134 | 82 | 56.0% | 0.08 | 0.0027 | -0.876 | 990 | 79.60 | 87.00 | 58 | 55.7% | -0.93 | 0.0028 | -0.874 | |
| 1.60 | 1.80 | 53 | 6 | 56.3% | 0.07 | 0.0026 | -0.819 | 992.5 | 82.00 | 89.30 | 3 | 5 | 55.7% | -0.93 | 0.0026 | -0.815 |
| 1.45 | 1.60 | 29 | 157 | 56.1% | 0.07 | 0.0024 | -0.764 | 995 | 84.40 | 92.10 | 11 | 57.8% | -0.94 | 0.0025 | -0.759 | |
| 1.30 | 1.45 | 64 | 20 | 56.3% | 0.06 | 0.0023 | -0.712 | 997.5 | 87.00 | 94.50 | 5 | 59.0% | -0.94 | 0.0023 | -0.705 | |
| 1.20 | 1.30 | 233 | 261 | 56.3% | 0.06 | 0.0021 | -0.662 | 1,000 | 88.80 | 96.90 | 1 | 47 | 56.5% | -0.95 | 0.0022 | -0.654 |
| 1.10 | 1.20 | 81 | 13 | 56.2% | 0.05 | 0.0020 | -0.616 | 1,002 | 91.40 | 99.40 | 3 | 60.1% | -0.95 | 0.0020 | -0.607 | |
| 0.7500 | 1.35 | 92 | 78 | 56.6% | 0.05 | 0.0019 | -0.572 | 1,005 | 93.80 | 101.20 | 30 | 54.5% | -0.96 | 0.0019 | -0.562 | |
| 0 | 1.55 | 237 | 11 | 54.5% | 0.04 | 0.0017 | -0.530 | 1,008 | 96.10 | 104.00 | 36 | 56.3% | -0.96 | 0.0018 | -0.518 | |
| 0.1500 | 1.35 | 60 | 106 | 55.3% | 0.04 | 0.0016 | -0.491 | 1,010 | 98.90 | 107.00 | 22 | 62.1% | -0.97 | 0.0017 | -0.478 | |
| 0 | 1.55 | 63 | 204 | 56.7% | 0.04 | 0.0015 | -0.454 | 1,012 | 101.10 | 108.40 | 1 | 53.3% | -0.97 | 0.0016 | -0.442 | |
| 0 | 1.10 | 161 | 34 | 54.4% | 0.03 | 0.0014 | -0.420 | 1,015 | 103.60 | 111.40 | 3 | 58.8% | -0.97 | 0.0015 | -0.408 | |
| 0.0500 | 1.50 | 91 | 24 | 59.7% | 0.03 | 0.0013 | -0.388 | 1,018 | 106.00 | 113.90 | 16 | 62.6% | -0.98 | 0.0014 | -0.376 | |
| 0 | 1.00 | 48 | 56 | 55.6% | 0.03 | 0.0012 | -0.358 | 1,020 | 108.30 | 116.00 | 31 | 53.5% | -0.98 | 0.0013 | -0.345 | |
| 0 | 0.8000 | 33 | 12 | 54.6% | 0.03 | 0.0011 | -0.330 | 1,022 | 110.90 | 118.70 | 1 | 2 | 58.4% | -0.98 | 0.0012 | -0.319 |
| 0 | 2.75 | 124 | 136 | 59.6% | 0.02 | 0.0010 | -0.304 | 1,025 | 113.40 | 121.20 | 19 | 59.4% | -0.98 | 0.0011 | -0.297 | |
| 0 | 0.8000 | 22 | 10 | 56.5% | 0.02 | 0.0010 | -0.281 | 1,028 | 115.90 | 123.10 | 1 | -0.99 | 0.0010 | -0.276 | ||
| 0 | 0.6500 | 90 | 442 | 55.8% | 0.02 | 0.0009 | -0.258 | 1,030 | 118.30 | 125.70 | 2 | 39 | -0.99 | 0.0009 | -0.257 | |
| 0.0500 | 0.5500 | 37 | 27 | 54.7% | 0.02 | 0.0008 | -0.237 | 1,032 | 120.80 | 128.00 | 25 | 1 | -0.99 | 0.0008 | -0.238 | |
| 0.0500 | 0.5000 | 44 | 64 | 56.3% | 0.02 | 0.0008 | -0.218 | 1,035 | 123.30 | 131.00 | 25 | 1 | 59.1% | -0.99 | 0.0007 | -0.225 |
| 0 | 1.15 | 4 | 119 | 64.7% | 0.01 | 0.0007 | -0.183 | 1,040 | 128.30 | 135.50 | 2 | 7 | -0.99 | 0.0006 | -0.203 | |
| 0 | 0.5500 | 5 | 170 | 56.4% | 0.01 | 0.0006 | -0.154 | 1,045 | 133.10 | 140.60 | 2 | 5 | -1.00 | 0.0004 | -0.184 | |
| 0 | 0.2500 | 32 | 324 | 55.8% | 0.01 | 0.0005 | -0.129 | 1,050 | 138.30 | 146.30 | 9 | 71.1% | -1.00 | 0.0003 | -0.173 | |
| 0 | 0.7500 | 4 | 237 | 66.0% | 0.01 | 0.0004 | -0.108 | 1,055 | 143.10 | 150.50 | 2 | -1.00 | 0.0002 | -0.165 | ||
| 0 | 0.7500 | 57 | 173 | 67.8% | 0.01 | 0.0004 | -0.091 | 1,060 | 148.30 | 155.50 | -1.00 | 0.0002 | -0.159 | |||
| 0 | 0.4000 | 6 | 44 | 64.1% | 0.01 | 0.0003 | -0.076 | 1,065 | 153.30 | 160.50 | -1.00 | 0.0001 | -0.156 | |||
| 0 | 0.5000 | 3 | 46 | 67.6% | 0.00 | 0.0002 | -0.063 | 1,070 | 158.20 | 165.40 | 1 | 3 | -1.00 | 0.0001 | -0.154 | |
| 0 | 0.6000 | 32 | 70.9% | 0.00 | 0.0002 | -0.053 | 1,075 | 163.20 | 170.50 | -1.00 | 0.0000 | -0.153 | ||||
| 0.0500 | 0.5500 | 27 | 37 | 72.6% | 0.00 | 0.0002 | -0.044 | 1,080 | 168.00 | 176.00 | -1.00 | 0.0000 | -0.152 | |||
| 0 | 0.4000 | 8 | 32 | 71.6% | 0.00 | 0.0001 | -0.036 | 1,085 | 173.00 | 181.00 | -1.00 | 0.0000 | -0.152 | |||
| 0.0500 | 0.5000 | 69 | 75.1% | 0.00 | 0.0001 | -0.030 | 1,090 | 178.30 | 186.00 | 78.3% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 0.6500 | 1 | 40 | 78.3% | 0.00 | 0.0001 | -0.025 | 1,095 | 183.10 | 191.00 | 72.0% | -1.00 | 0.0000 | -0.152 | ||
| 0.0500 | 0.1000 | 35 | 98 | 67.6% | 0.00 | 0.0001 | -0.021 | 1,100 | 187.90 | 196.00 | 2 | -1.00 | 0.0000 | -0.152 | ||
| 0 | 0.4500 | 6 | 19 | 78.0% | 0.00 | 0.0001 | -0.018 | 1,105 | 193.10 | 200.90 | 2 | -1.00 | 0.0000 | -0.152 | ||
| 0 | 0.5500 | 7 | 30 | 81.5% | 0.00 | 0.0001 | -0.015 | 1,110 | 198.10 | 206.20 | 84.9% | -1.00 | 0.0000 | -0.152 | ||
| 0 | 2.30 | 33 | 102.0% | 0.00 | 0.0000 | -0.012 | 1,115 | 203.10 | 210.90 | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 0.4500 | 15 | 38 | 82.6% | 0.00 | 0.0000 | -0.010 | 1,120 | 208.20 | 216.00 | 85.0% | -1.00 | 0.0000 | -0.152 | ||
| 0 | 1.00 | 14 | 93.2% | 0.00 | 0.0000 | -0.008 | 1,125 | 213.10 | 221.30 | 95.5% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 1.75 | 28 | 45 | 102.9% | 0.00 | 0.0000 | -0.007 | 1,130 | 218.30 | 225.50 | -1.00 | 0.0000 | -0.152 | |||
| 0 | 0.4500 | 3 | 87.2% | 0.00 | 0.0000 | -0.006 | 1,135 | 223.30 | 231.30 | 101.7% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 0.3500 | 10 | 59 | 86.1% | 0.00 | 0.0000 | -0.005 | 1,140 | 228.30 | 235.90 | 91.1% | -1.00 | 0.0000 | -0.152 | ||
| 0 | 4.00 | 6 | 124.0% | 0.00 | 0.0000 | -0.004 | 1,145 | 233.30 | 240.50 | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 4.30 | 47 | 127.6% | 0.00 | 0.0000 | -0.003 | 1,150 | 238.10 | 246.00 | 88.2% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 4.30 | 27 | 129.4% | 0.00 | 0.0000 | -0.003 | 1,155 | 243.30 | 251.00 | 99.1% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 2.05 | 95 | 115.8% | 0.00 | 0.0000 | -0.002 | 1,160 | 248.30 | 256.00 | 100.7% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 3.70 | 9 | 129.6% | 0.00 | 0.0000 | -0.002 | 1,165 | 253.10 | 261.00 | 92.5% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 1.55 | 50 | 114.3% | 0.00 | 0.0000 | -0.002 | 1,170 | 258.30 | 266.20 | 113.2% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 3.50 | 14 | 16 | 131.8% | 0.00 | 0.0000 | -0.001 | 1,175 | 263.30 | 270.90 | 101.5% | -1.00 | 0.0000 | -0.152 | ||
| 0 | 1.60 | 14 | 118.1% | 0.00 | 0.0000 | -0.001 | 1,180 | 268.30 | 275.50 | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 0.2500 | 6 | 47 | 93.3% | 0.00 | 0.0000 | -0.001 | 1,185 | 273.40 | 281.20 | 119.3% | -1.00 | 0.0000 | -0.152 | ||
| 0 | 1.05 | 3 | 114.4% | 0.00 | 0.0000 | -0.001 | 1,190 | 278.30 | 285.50 | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 0.5500 | 16 | 106.9% | 0.00 | 0.0000 | -0.001 | 1,195 | 283.30 | 290.90 | 107.3% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 0.0500 | 7 | 262 | 85.9% | 0.00 | 0.0000 | -0.001 | 1,200 | 288.30 | 296.20 | 122.6% | -1.00 | 0.0000 | -0.152 | ||
| 0 | 4.30 | 147.3% | 0.00 | 0.0000 | -0.001 | 1,205 | 293.30 | 300.90 | 110.1% | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 2.25 | 3 | 134.1% | 0.00 | 0.0000 | -0.000 | 1,210 | 298.10 | 306.00 | 104.7% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 4.30 | 4 | 152.5% | 0.00 | 0.0000 | -0.000 | 1,220 | 308.30 | 316.00 | 118.3% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 0.0500 | 12 | 95.0% | 0.00 | 0.0000 | -0.000 | 1,240 | 328.10 | 336.00 | 112.5% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 4.30 | 165.8% | 0.00 | 0.0000 | -0.000 | 1,260 | 348.10 | 356.00 | 117.6% | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 4.30 | 172.2% | 0.00 | 0.0000 | 0.000 | 1,280 | 368.10 | 376.00 | 122.5% | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 4.30 | 1 | 178.4% | 0.00 | 0.0000 | 0.000 | 1,300 | 388.10 | 396.00 | 127.4% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 4.30 | 181.5% | 0.00 | 0.0000 | 0.000 | 1,310 | 398.10 | 406.00 | 129.8% | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 4.30 | 6 | 184.5% | 0.00 | 0.0000 | 0.000 | 1,320 | 408.10 | 416.00 | 132.2% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 4.30 | 187.5% | 0.00 | 0.0000 | 0.000 | 1,330 | 418.10 | 426.00 | 134.6% | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 4.30 | 2 | 190.5% | 0.00 | 0.0000 | 0.000 | 1,340 | 428.10 | 436.00 | 136.9% | -1.00 | 0.0000 | -0.152 | |||
| 0 | 4.30 | 193.4% | 0.00 | 0.0000 | 0.000 | 1,350 | 438.10 | 446.00 | 139.2% | -1.00 | 0.0000 | -0.152 | ||||
| 0 | 4.30 | 196.3% | 0.00 | 0.0000 | 0.000 | 1,360 | 448.10 | 456.00 | 141.5% | -1.00 | 0.0000 | -0.152 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs