GME chaîne d'options GameStop Corp.
Cboe delayed options data · au 21:37 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 ±9.1% (24.12–28.96) · ATM IV 69.0% · P/C open interest 0.10
| 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 | |
| 10.30 | 13.70 | 4 | 1.00 | 0.0008 | 0.000 | 14 | 0 | 0.2100 | 45 | 3 | 144.0% | -0.00 | 0.0008 | -0.001 | ||
| 9.80 | 13.60 | 1.00 | 0.0010 | 0.000 | 14.5 | 0 | 0.2200 | 1 | 147.3% | -0.00 | 0.0010 | -0.001 | ||||
| 10.10 | 12.80 | 443 | 1.00 | 0.0012 | -0.000 | 15 | 0 | 0.2100 | 21 | 10 | 129.5% | -0.00 | 0.0012 | -0.002 | ||
| 8.80 | 12.20 | 1 | 1.00 | 0.0015 | -0.000 | 15.5 | 0 | 2.13 | 346.4% | -0.00 | 0.0015 | -0.002 | ||||
| 8.30 | 11.70 | 1.00 | 0.0019 | -0.001 | 16 | 0 | 0.2100 | 10 | 1 | 115.9% | -0.00 | 0.0019 | -0.002 | |||
| 8.45 | 11.10 | 4 | 1.00 | 0.0024 | -0.001 | 16.5 | 0 | 2.13 | 1 | 316.2% | -0.00 | 0.0024 | -0.002 | |||
| 7.95 | 10.60 | 22 | 1.00 | 0.0029 | -0.002 | 17 | 0 | 0.2100 | 55 | 103.0% | -0.00 | 0.0029 | -0.003 | |||
| 7.50 | 10.10 | 1 | 0.99 | 0.0036 | -0.002 | 17.5 | 0 | 2.13 | 372 | 287.7% | -0.01 | 0.0036 | -0.003 | |||
| 6.95 | 9.60 | 10 | 3 | 0.99 | 0.0045 | -0.003 | 18 | 0 | 0.1300 | 40 | 98.3% | -0.01 | 0.0045 | -0.004 | ||
| 5.85 | 9.10 | 38 | 0.99 | 0.0056 | -0.003 | 18.5 | 0 | 2.12 | 4 | 260.0% | -0.01 | 0.0056 | -0.004 | |||
| 6.15 | 8.55 | 146 | 0.99 | 0.0070 | -0.004 | 19 | 0 | 0.0400 | 1 | 622 | 94.2% | -0.01 | 0.0070 | -0.005 | ||
| 5.60 | 7.95 | 380 | 0.99 | 0.0087 | -0.005 | 19.5 | 0 | 0.5600 | 151 | 148.4% | -0.01 | 0.0088 | -0.005 | |||
| 5.55 | 6.80 | 21 | 5,742 | 0.98 | 0.0110 | -0.005 | 20 | 0 | 0.0300 | 14 | 1,431 | 81.3% | -0.02 | 0.0110 | -0.006 | |
| 4.20 | 6.45 | 104 | 254 | 0.98 | 0.0140 | -0.007 | 20.5 | 0 | 0.0800 | 2 | 356 | 83.9% | -0.02 | 0.0140 | -0.007 | |
| 5.25 | 5.65 | 13 | 640 | 0.98 | 0.0179 | -0.008 | 21 | 0.0100 | 0.0400 | 73 | 1,068 | 71.4% | -0.03 | 0.0180 | -0.009 | |
| 3.70 | 5.95 | 31 | 358 | 0.97 | 0.0233 | -0.010 | 21.5 | 0 | 0.0900 | 2 | 320 | 72.1% | -0.03 | 0.0234 | -0.010 | |
| 3.80 | 5.65 | 75 | 1,839 | 94.2% | 0.96 | 0.0307 | -0.012 | 22 | 0.0500 | 0.0800 | 249 | 1,112 | 70.5% | -0.04 | 0.0308 | -0.013 |
| 2.55 | 4.20 | 19 | 1,241 | 0.94 | 0.0408 | -0.016 | 22.5 | 0.0500 | 0.1600 | 69 | 733 | 70.9% | -0.06 | 0.0410 | -0.016 | |
| 3.05 | 3.80 | 162 | 2,977 | 0.92 | 0.0539 | -0.020 | 23 | 0.0900 | 0.1300 | 340 | 1,262 | 64.2% | -0.08 | 0.0541 | -0.021 | |
| 2.49 | 3.30 | 33 | 1,221 | 0.89 | 0.0696 | -0.026 | 23.5 | 0.1300 | 0.2300 | 89 | 524 | 65.4% | -0.12 | 0.0700 | -0.026 | |
| 2.36 | 2.84 | 258 | 4,101 | 45.8% | 0.84 | 0.0869 | -0.033 | 24 | 0.2300 | 0.3300 | 935 | 1,165 | 66.8% | -0.16 | 0.0873 | -0.033 |
| 1.99 | 2.47 | 95 | 1,308 | 52.1% | 0.79 | 0.1036 | -0.040 | 24.5 | 0.2900 | 0.4100 | 614 | 773 | 63.5% | -0.21 | 0.1042 | -0.041 |
| 1.85 | 2.06 | 5,221 | 20.0K | 60.1% | 0.73 | 0.1177 | -0.047 | 25 | 0.5000 | 0.5300 | 821 | 3,175 | 65.4% | -0.27 | 0.1184 | -0.047 |
| 1.53 | 1.84 | 204 | 396 | 64.2% | 0.66 | 0.1275 | -0.053 | 25.5 | 0.5700 | 1.24 | 199 | 588 | 78.7% | -0.34 | 0.1282 | -0.053 |
| 1.34 | 1.44 | 3,672 | 11.1K | 64.1% | 0.59 | 0.1323 | -0.058 | 26 | 0.8600 | 0.9400 | 365 | 2,856 | 65.6% | -0.41 | 0.1330 | -0.058 |
| 1.11 | 1.25 | 2,009 | 2,292 | 66.9% | 0.53 | 0.1322 | -0.061 | 26.5 | 1.13 | 1.35 | 94 | 1,223 | 71.2% | -0.48 | 0.1329 | -0.061 |
| 1.00 | 1.04 | 5,313 | 20.6K | 71.4% | 0.46 | 0.1279 | -0.063 | 27 | 1.36 | 1.67 | 254 | 1,220 | 73.9% | -0.54 | 0.1286 | -0.063 |
| 0.8100 | 0.9200 | 1,499 | 1,898 | 72.7% | 0.41 | 0.1209 | -0.063 | 27.5 | 1.74 | 2.07 | 134 | 961 | 75.9% | -0.60 | 0.1215 | -0.063 |
| 0.7200 | 0.7600 | 11.0K | 20.3K | 76.1% | 0.36 | 0.1122 | -0.063 | 28 | 2.18 | 2.46 | 35 | 304 | 80.9% | -0.65 | 0.1127 | -0.063 |
| 0.5900 | 0.6500 | 481 | 913 | 76.7% | 0.31 | 0.1029 | -0.061 | 28.5 | 2.33 | 3.90 | 62 | 108.2% | -0.69 | 0.1034 | -0.061 | |
| 0.5300 | 0.5900 | 3,368 | 6,587 | 80.9% | 0.28 | 0.0936 | -0.060 | 29 | 2.38 | 4.10 | 59 | 111 | 93.7% | -0.73 | 0.0941 | -0.060 |
| 0.4700 | 0.5100 | 224 | 705 | 83.6% | 0.25 | 0.0849 | -0.058 | 29.5 | 2.67 | 4.95 | 2 | 106.4% | -0.76 | 0.0853 | -0.058 | |
| 0.4400 | 0.4600 | 9,641 | 52.1K | 87.3% | 0.22 | 0.0769 | -0.056 | 30 | 3.45 | 4.45 | 1 | 149 | 88.6% | -0.78 | 0.0773 | -0.056 |
| 0.3100 | 0.4400 | 67 | 88.3% | 0.20 | 0.0697 | -0.054 | 30.5 | 3.30 | 5.85 | 104.9% | -0.81 | 0.0700 | -0.054 | |||
| 0.2800 | 0.3700 | 351 | 3,029 | 90.1% | 0.18 | 0.0632 | -0.053 | 31 | 3.60 | 6.30 | 40 | 101.8% | -0.83 | 0.0636 | -0.052 | |
| 0.3200 | 0.3900 | 137 | 98.8% | 0.16 | 0.0575 | -0.051 | 31.5 | 4.70 | 6.80 | 131.3% | -0.84 | 0.0578 | -0.050 | |||
| 0.3000 | 0.3100 | 14.1K | 20.5K | 99.7% | 0.15 | 0.0524 | -0.049 | 32 | 5.50 | 7.70 | 55 | 150 | 162.4% | -0.86 | 0.0527 | -0.048 |
| 0.2000 | 0.3100 | 98 | 99.8% | 0.13 | 0.0478 | -0.047 | 32.5 | 4.90 | 7.75 | 108.2% | -0.87 | 0.0482 | -0.046 | |||
| 0.1900 | 0.2600 | 1,143 | 101.5% | 0.12 | 0.0437 | -0.045 | 33 | 5.20 | 8.10 | 92.6% | -0.88 | 0.0442 | -0.044 | |||
| 0.2000 | 0.2900 | 9 | 108.8% | 0.11 | 0.0401 | -0.043 | 33.5 | 6.10 | 8.70 | 126.4% | -0.89 | 0.0405 | -0.043 | |||
| 0.1800 | 0.2200 | 60 | 107.9% | 0.10 | 0.0368 | -0.041 | 34 | 6.60 | 9.20 | 131.6% | -0.90 | 0.0373 | -0.041 | |||
| 0 | 0.2700 | 2 | 102.8% | 0.09 | 0.0339 | -0.039 | 34.5 | 7.10 | 9.70 | 136.7% | -0.91 | 0.0343 | -0.039 | |||
| 0.1600 | 0.2000 | 4,256 | 20.5K | 115.5% | 0.09 | 0.0312 | -0.037 | 35 | 8.00 | 9.90 | 6 | 59 | 146.6% | -0.92 | 0.0317 | -0.037 |
| 0.0900 | 0.2200 | 295 | 112.8% | 0.08 | 0.0288 | -0.036 | 35.5 | 8.05 | 10.65 | 141.2% | -0.92 | 0.0292 | -0.035 | |||
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 30, 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