GS chaîne d'options The Goldman Sachs Group, Inc.
Cboe delayed options data · au 09:37 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 ±6.8% (814.26–933.86) · ATM IV 28.7% · P/C open interest 1.01
| 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 | |
| 433.00 | 441.85 | 17 | 83.1% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 3.45 | 37 | 116.3% | -0.00 | 0.0000 | -0.006 | ||
| 423.00 | 432.00 | 28 | 82.6% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 3.65 | 41 | 113.9% | -0.00 | 0.0000 | -0.006 | ||
| 413.45 | 422.00 | 20 | 86.8% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 4.00 | 38 | 112.2% | -0.00 | 0.0000 | -0.006 | ||
| 404.15 | 410.10 | 15 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 3.90 | 34 | 108.4% | -0.00 | 0.0000 | -0.007 | |||
| 393.25 | 402.00 | 23 | 71.6% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 3.15 | 27 | 101.6% | -0.00 | 0.0000 | -0.007 | ||
| 383.35 | 392.00 | 22 | 67.7% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 3.75 | 23 | 101.3% | -0.00 | 0.0000 | -0.008 | ||
| 373.65 | 382.00 | 33 | 63.6% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.4400 | 266 | 66.1% | -0.00 | 0.0000 | -0.008 | ||
| 353.60 | 362.60 | 22 | 71.9% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.1600 | 162 | 62.5% | -0.00 | 0.0000 | -0.009 | ||
| 334.65 | 339.90 | 2 | 14 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 2.37 | 3 | 25 | 80.2% | -0.00 | 0.0000 | -0.011 | |
| 315.30 | 320.00 | 6 | 12 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 2.67 | 4 | 29 | 76.3% | -0.00 | 0.0000 | -0.013 | |
| 295.00 | 300.10 | 2 | 51 | 1.00 | 0.0001 | 0.000 | 580 | 0 | 0.3000 | 3 | 32 | 53.6% | -0.00 | 0.0001 | -0.015 | |
| 275.00 | 280.20 | 17 | 1.00 | 0.0001 | 0.000 | 600 | 0.0100 | 0.3000 | 113 | 49.8% | -0.00 | 0.0001 | -0.018 | |||
| 270.00 | 275.55 | 25 | 1.00 | 0.0001 | 0.000 | 605 | 0 | 2.19 | 19 | 62.7% | -0.00 | 0.0001 | -0.019 | |||
| 265.00 | 270.25 | 19 | 1.00 | 0.0001 | 0.000 | 610 | 0 | 1.58 | 1 | 39 | 58.6% | -0.00 | 0.0001 | -0.020 | ||
| 260.00 | 265.15 | 2 | 11 | 1.00 | 0.0001 | 0.000 | 615 | 0 | 4.35 | 44 | 67.7% | -0.00 | 0.0001 | -0.021 | ||
| 255.00 | 260.30 | 19 | 1.00 | 0.0001 | 0.000 | 620 | 0 | 1.44 | 3 | 32 | 55.5% | -0.00 | 0.0001 | -0.022 | ||
| 250.00 | 255.35 | 14 | 1.00 | 0.0001 | 0.000 | 625 | 0 | 3.75 | 2 | 27 | 63.4% | -0.00 | 0.0001 | -0.024 | ||
| 245.60 | 250.60 | 1 | 8 | 1.00 | 0.0001 | 0.000 | 630 | 0 | 2.76 | 4 | 19 | 59.0% | -0.01 | 0.0001 | -0.025 | |
| 240.65 | 245.65 | 4 | 1 | 0.99 | 0.0001 | 0.000 | 635 | 0 | 4.40 | 4 | 10 | 62.7% | -0.01 | 0.0001 | -0.027 | |
| 235.40 | 240.70 | 4 | 6 | 0.99 | 0.0001 | -0.000 | 640 | 0 | 2.10 | 7 | 31 | 54.1% | -0.01 | 0.0001 | -0.029 | |
| 230.75 | 236.25 | 6 | 4 | 0.99 | 0.0002 | -0.003 | 645 | 0 | 0.6600 | 8 | 40 | 45.0% | -0.01 | 0.0002 | -0.031 | |
| 224.85 | 230.55 | 3 | 13 | 0.99 | 0.0002 | -0.006 | 650 | 0.0100 | 1.79 | 10 | 65 | 50.5% | -0.01 | 0.0002 | -0.033 | |
| 219.90 | 225.85 | 10 | 0.99 | 0.0002 | -0.009 | 655 | 0 | 3.35 | 41 | 54.8% | -0.01 | 0.0002 | -0.036 | |||
| 215.40 | 220.70 | 18 | 0.99 | 0.0002 | -0.012 | 660 | 0 | 4.45 | 25 | 56.5% | -0.01 | 0.0002 | -0.038 | |||
| 210.45 | 215.75 | 1 | 17 | 0.99 | 0.0002 | -0.015 | 665 | 0 | 0.9700 | 3 | 34 | 43.1% | -0.01 | 0.0002 | -0.041 | |
| 205.30 | 210.80 | 6 | 9 | 0.99 | 0.0003 | -0.019 | 670 | 0 | 1.34 | 9 | 22 | 44.1% | -0.01 | 0.0003 | -0.045 | |
| 200.10 | 205.75 | 11 | 4 | 0.99 | 0.0003 | -0.024 | 675 | 0 | 2.55 | 10 | 46 | 47.7% | -0.01 | 0.0003 | -0.048 | |
| 195.15 | 200.95 | 5 | 15 | 0.99 | 0.0003 | -0.028 | 680 | 0 | 2.50 | 8 | 131 | 46.4% | -0.01 | 0.0003 | -0.052 | |
| 191.05 | 196.25 | 3 | 2 | 0.99 | 0.0004 | -0.033 | 685 | 0 | 2.31 | 4 | 39 | 44.6% | -0.01 | 0.0004 | -0.057 | |
| 186.00 | 191.30 | 3 | 16 | 0.98 | 0.0004 | -0.039 | 690 | 0 | 2.47 | 3 | 47 | 44.0% | -0.02 | 0.0004 | -0.062 | |
| 181.00 | 186.20 | 1 | 15 | 0.98 | 0.0004 | -0.045 | 695 | 0.2000 | 0.7900 | 1 | 96 | 37.2% | -0.02 | 0.0004 | -0.067 | |
| 175.50 | 183.00 | 35 | 35.5% | 0.98 | 0.0005 | -0.051 | 700 | 0.0300 | 1.32 | 4 | 523 | 37.9% | -0.02 | 0.0005 | -0.073 | |
| 170.60 | 176.65 | 37 | 0.98 | 0.0005 | -0.058 | 705 | 0 | 1.80 | 1 | 256 | 38.6% | -0.02 | 0.0005 | -0.079 | ||
| 166.05 | 171.55 | 19 | 0.98 | 0.0006 | -0.066 | 710 | 0.1900 | 1.28 | 1 | 299 | 36.3% | -0.03 | 0.0006 | -0.086 | ||
| 160.85 | 166.70 | 12 | 0.97 | 0.0006 | -0.074 | 715 | 0 | 1.95 | 2 | 68 | 37.0% | -0.03 | 0.0007 | -0.094 | ||
| 156.00 | 161.70 | 15 | 0.97 | 0.0007 | -0.082 | 720 | 0.3300 | 2.03 | 25 | 301 | 37.1% | -0.03 | 0.0007 | -0.102 | ||
| 151.15 | 157.25 | 8 | 28.8% | 0.97 | 0.0008 | -0.092 | 725 | 0.1300 | 2.56 | 62 | 36.9% | -0.03 | 0.0008 | -0.111 | ||
| 146.35 | 152.45 | 9 | 30.0% | 0.96 | 0.0009 | -0.102 | 730 | 0.3100 | 2.69 | 3 | 30 | 36.5% | -0.04 | 0.0009 | -0.120 | |
| 141.55 | 147.65 | 11 | 30.5% | 0.96 | 0.0010 | -0.112 | 735 | 0.3200 | 2.94 | 61 | 36.0% | -0.04 | 0.0010 | -0.130 | ||
| 136.75 | 142.90 | 6 | 30.9% | 0.95 | 0.0011 | -0.123 | 740 | 0.4300 | 3.45 | 30 | 120 | 36.2% | -0.05 | 0.0011 | -0.141 | |
| 132.00 | 138.15 | 1 | 31.2% | 0.95 | 0.0012 | -0.135 | 745 | 0.1800 | 4.95 | 59 | 37.2% | -0.05 | 0.0012 | -0.152 | ||
| 127.65 | 133.10 | 3 | 15 | 31.5% | 0.94 | 0.0013 | -0.148 | 750 | 0.1500 | 5.00 | 104 | 266 | 36.0% | -0.06 | 0.0013 | -0.165 |
| 123.05 | 128.70 | 4 | 32.3% | 0.94 | 0.0014 | -0.161 | 755 | 0.6000 | 5.85 | 2 | 70 | 36.7% | -0.07 | 0.0014 | -0.177 | |
| 118.35 | 124.05 | 5 | 32.2% | 0.93 | 0.0015 | -0.175 | 760 | 0.7800 | 4.65 | 1 | 224 | 34.1% | -0.07 | 0.0015 | -0.191 | |
| 113.65 | 119.45 | 5 | 32.1% | 0.92 | 0.0016 | -0.189 | 765 | 0.7300 | 7.50 | 4 | 61 | 36.5% | -0.08 | 0.0017 | -0.204 | |
| 109.20 | 114.85 | 16 | 32.2% | 0.91 | 0.0018 | -0.204 | 770 | 1.13 | 5.60 | 5 | 149 | 33.4% | -0.09 | 0.0018 | -0.219 | |
| 104.95 | 110.30 | 3 | 32.5% | 0.90 | 0.0019 | -0.219 | 775 | 1.57 | 5.25 | 3 | 120 | 32.3% | -0.10 | 0.0020 | -0.234 | |
| 100.00 | 105.50 | 1 | 7 | 31.5% | 0.89 | 0.0021 | -0.235 | 780 | 3.25 | 5.80 | 17 | 422 | 33.5% | -0.11 | 0.0021 | -0.249 |
| 95.70 | 101.05 | 7 | 31.6% | 0.88 | 0.0022 | -0.251 | 785 | 3.25 | 5.80 | 4 | 100 | 32.2% | -0.12 | 0.0023 | -0.265 | |
| 91.25 | 96.95 | 6 | 31.7% | 0.87 | 0.0024 | -0.267 | 790 | 4.95 | 6.75 | 13 | 759 | 33.4% | -0.13 | 0.0024 | -0.281 | |
| 86.70 | 92.35 | 5 | 31.1% | 0.86 | 0.0026 | -0.283 | 795 | 6.05 | 7.45 | 746 | 406 | 33.6% | -0.14 | 0.0026 | -0.297 | |
| 83.35 | 88.05 | 8 | 175 | 31.8% | 0.85 | 0.0028 | -0.300 | 800 | 6.70 | 7.80 | 266 | 814 | 33.0% | -0.15 | 0.0028 | -0.313 |
| 78.25 | 83.85 | 2 | 30.9% | 0.83 | 0.0030 | -0.317 | 805 | 7.05 | 9.00 | 65 | 129 | 32.7% | -0.17 | 0.0030 | -0.329 | |
| 74.15 | 79.70 | 1 | 36 | 30.8% | 0.82 | 0.0032 | -0.333 | 810 | 7.30 | 9.60 | 12 | 184 | 31.9% | -0.18 | 0.0032 | -0.345 |
| 69.95 | 75.65 | 9 | 30.5% | 0.80 | 0.0034 | -0.349 | 815 | 7.85 | 11.75 | 6 | 166 | 32.3% | -0.20 | 0.0034 | -0.361 | |
| 66.00 | 71.70 | 10 | 30.4% | 0.79 | 0.0035 | -0.364 | 820 | 9.05 | 12.45 | 80 | 415 | 31.9% | -0.22 | 0.0036 | -0.376 | |
| 62.85 | 67.80 | 1 | 6 | 30.7% | 0.77 | 0.0037 | -0.380 | 825 | 9.80 | 14.15 | 6 | 299 | 31.9% | -0.23 | 0.0038 | -0.391 |
| 58.40 | 64.05 | 44 | 30.2% | 0.75 | 0.0039 | -0.394 | 830 | 10.40 | 15.50 | 9 | 246 | 31.4% | -0.25 | 0.0040 | -0.405 | |
| 54.65 | 60.35 | 15 | 30.0% | 0.73 | 0.0041 | -0.408 | 835 | 12.50 | 15.95 | 8 | 266 | 31.2% | -0.27 | 0.0042 | -0.419 | |
| 51.55 | 56.80 | 21 | 30.1% | 0.71 | 0.0043 | -0.420 | 840 | 12.75 | 17.70 | 36 | 503 | 30.5% | -0.29 | 0.0044 | -0.431 | |
| 47.50 | 53.30 | 11 | 29.6% | 0.69 | 0.0045 | -0.432 | 845 | 14.60 | 17.90 | 13 | 345 | 29.8% | -0.32 | 0.0045 | -0.443 | |
| 44.85 | 49.90 | 25 | 101 | 29.8% | 0.67 | 0.0046 | -0.442 | 850 | 16.25 | 19.40 | 84 | 602 | 29.6% | -0.34 | 0.0047 | -0.453 |
| 41.10 | 46.70 | 1 | 17 | 29.5% | 0.64 | 0.0048 | -0.451 | 855 | 18.05 | 21.15 | 50 | 328 | 29.4% | -0.36 | 0.0049 | -0.462 |
| 38.55 | 43.75 | 2 | 50 | 29.7% | 0.62 | 0.0049 | -0.458 | 860 | 19.95 | 22.95 | 4 | 284 | 29.2% | -0.39 | 0.0050 | -0.469 |
| 35.25 | 40.65 | 6 | 108 | 29.3% | 0.59 | 0.0050 | -0.464 | 865 | 21.95 | 25.05 | 2 | 204 | 29.1% | -0.41 | 0.0051 | -0.475 |
| 32.90 | 37.95 | 2 | 99 | 29.5% | 0.57 | 0.0051 | -0.468 | 870 | 25.00 | 27.30 | 12 | 294 | 29.5% | -0.44 | 0.0052 | -0.479 |
| 30.25 | 33.30 | 10 | 49 | 28.5% | 0.54 | 0.0052 | -0.470 | 875 | 26.40 | 29.65 | 20 | 483 | 29.0% | -0.47 | 0.0053 | -0.481 |
| 28.55 | 32.25 | 1 | 28.4% | 0.53 | 0.0052 | -0.471 | 877.5 | 27.60 | 30.80 | 6 | 28.9% | -0.48 | 0.0053 | -0.482 | ||
| 28.35 | 30.95 | 49 | 205 | 28.9% | 0.52 | 0.0052 | -0.471 | 880 | 29.70 | 32.00 | 167 | 1,495 | 29.2% | -0.49 | 0.0054 | -0.482 |
| 26.55 | 29.70 | 2 | 28.5% | 0.50 | 0.0053 | -0.470 | 882.5 | 30.10 | 33.25 | 1 | 28.7% | -0.51 | 0.0054 | -0.481 | ||
| 25.90 | 28.50 | 109 | 90 | 28.7% | 0.49 | 0.0053 | -0.469 | 885 | 30.75 | 34.55 | 60 | 600 | 28.4% | -0.52 | 0.0054 | -0.480 |
| 24.00 | 27.05 | 3 | 28.1% | 0.48 | 0.0053 | -0.468 | 887.5 | 32.85 | 35.90 | 28.7% | -0.53 | 0.0054 | -0.479 | |||
| 24.75 | 26.00 | 42 | 174 | 29.1% | 0.46 | 0.0053 | -0.466 | 890 | 34.25 | 37.55 | 24 | 325 | 28.8% | -0.55 | 0.0054 | -0.477 |
| 22.80 | 25.15 | 9 | 28.8% | 0.45 | 0.0052 | -0.464 | 892.5 | 35.70 | 40.50 | 3 | 29.5% | -0.56 | 0.0054 | -0.475 | ||
| 22.55 | 24.05 | 14 | 164 | 29.1% | 0.44 | 0.0052 | -0.461 | 895 | 37.15 | 42.45 | 13 | 355 | 29.7% | -0.57 | 0.0054 | -0.473 |
| 19.60 | 23.00 | 7 | 28.1% | 0.42 | 0.0052 | -0.458 | 897.5 | 38.70 | 44.25 | 39 | 29.9% | -0.59 | 0.0054 | -0.470 | ||
| 20.00 | 22.05 | 51 | 479 | 28.8% | 0.41 | 0.0052 | -0.454 | 900 | 40.20 | 45.55 | 11 | 757 | 29.7% | -0.60 | 0.0053 | -0.466 |
| 17.95 | 20.65 | 18 | 27.9% | 0.40 | 0.0051 | -0.451 | 902.5 | 41.75 | 46.45 | 29.4% | -0.61 | 0.0053 | -0.462 | |||
| 16.90 | 19.75 | 21 | 75 | 27.8% | 0.39 | 0.0051 | -0.446 | 905 | 43.35 | 48.25 | 1 | 148 | 29.4% | -0.62 | 0.0053 | -0.458 |
| 15.95 | 18.85 | 29 | 27.8% | 0.37 | 0.0051 | -0.441 | 907.5 | 44.95 | 50.70 | 29.8% | -0.64 | 0.0052 | -0.453 | |||
| 14.90 | 18.00 | 39 | 545 | 27.6% | 0.36 | 0.0050 | -0.436 | 910 | 46.65 | 51.75 | 130 | 236 | 29.5% | -0.65 | 0.0052 | -0.448 |
| 14.70 | 17.20 | 3 | 27.9% | 0.35 | 0.0050 | -0.431 | 912.5 | 48.10 | 53.45 | 2 | 29.4% | -0.66 | 0.0051 | -0.443 | ||
| 14.40 | 16.40 | 7 | 71 | 28.2% | 0.34 | 0.0049 | -0.425 | 915 | 50.00 | 55.65 | 297 | 29.7% | -0.68 | 0.0051 | -0.437 | |
| 13.65 | 15.70 | 40 | 234 | 29.0% | 0.32 | 0.0048 | -0.412 | 920 | 53.55 | 59.20 | 1 | 450 | 29.7% | -0.70 | 0.0050 | -0.425 |
| 12.45 | 14.70 | 9 | 121 | 29.3% | 0.29 | 0.0046 | -0.398 | 925 | 57.20 | 62.15 | 148 | 29.3% | -0.72 | 0.0048 | -0.411 | |
| 9.55 | 12.85 | 45 | 295 | 28.1% | 0.27 | 0.0044 | -0.383 | 930 | 61.00 | 66.50 | 3 | 159 | 29.7% | -0.75 | 0.0047 | -0.396 |
| 8.20 | 13.00 | 53 | 190 | 28.6% | 0.25 | 0.0043 | -0.367 | 935 | 64.85 | 70.35 | 228 | 29.6% | -0.77 | 0.0045 | -0.380 | |
| 9.30 | 10.00 | 42 | 741 | 28.8% | 0.23 | 0.0041 | -0.350 | 940 | 68.85 | 74.25 | 1 | 332 | 29.6% | -0.79 | 0.0043 | -0.364 |
| 7.10 | 10.70 | 8 | 106 | 29.1% | 0.21 | 0.0039 | -0.334 | 945 | 72.95 | 78.45 | 100 | 29.8% | -0.81 | 0.0042 | -0.347 | |
| 7.00 | 8.70 | 80 | 233 | 28.9% | 0.19 | 0.0037 | -0.316 | 950 | 77.15 | 82.50 | 136 | 29.8% | -0.83 | 0.0040 | -0.330 | |
| 5.50 | 8.25 | 15 | 219 | 28.7% | 0.18 | 0.0035 | -0.299 | 955 | 81.20 | 86.80 | 1 | 62 | 29.7% | -0.84 | 0.0038 | -0.314 |
| 4.10 | 8.60 | 36 | 374 | 29.0% | 0.16 | 0.0033 | -0.282 | 960 | 85.85 | 90.65 | 1 | 157 | 29.6% | -0.86 | 0.0036 | -0.297 |
| 4.65 | 6.40 | 143 | 28.8% | 0.15 | 0.0031 | -0.265 | 965 | 90.00 | 95.75 | 2 | 725 | 30.1% | -0.88 | 0.0034 | -0.280 | |
| 3.70 | 5.35 | 26 | 249 | 28.1% | 0.14 | 0.0029 | -0.248 | 970 | 94.80 | 100.20 | 2 | 624 | 30.4% | -0.89 | 0.0032 | -0.264 |
| 3.45 | 6.75 | 9 | 270 | 30.2% | 0.12 | 0.0027 | -0.232 | 975 | 99.40 | 104.65 | 223 | 30.6% | -0.90 | 0.0030 | -0.249 | |
| 3.15 | 4.15 | 256 | 303 | 28.4% | 0.11 | 0.0025 | -0.217 | 980 | 104.05 | 109.35 | 1 | 117 | 30.9% | -0.92 | 0.0029 | -0.236 |
| 2.20 | 5.20 | 6 | 142 | 29.4% | 0.10 | 0.0024 | -0.203 | 985 | 108.45 | 114.10 | 64 | 30.9% | -0.93 | 0.0027 | -0.220 | |
| 1.12 | 6.05 | 7 | 398 | 30.1% | 0.09 | 0.0022 | -0.189 | 990 | 113.50 | 118.80 | 1 | 217 | 31.5% | -0.94 | 0.0025 | -0.204 |
| 1.49 | 5.80 | 2 | 148 | 31.2% | 0.08 | 0.0020 | -0.176 | 995 | 118.00 | 123.50 | 58 | 31.4% | -0.95 | 0.0024 | -0.196 | |
| 1.36 | 5.45 | 103 | 1,638 | 31.6% | 0.08 | 0.0019 | -0.164 | 1,000 | 123.00 | 128.30 | 127 | 32.0% | -0.96 | 0.0023 | -0.183 | |
| 0.6600 | 2.35 | 8 | 101 | 27.1% | 0.07 | 0.0017 | -0.152 | 1,005 | 127.90 | 132.55 | 74 | 31.4% | -0.97 | 0.0022 | -0.167 | |
| 0.5800 | 4.50 | 16 | 107 | 31.1% | 0.06 | 0.0016 | -0.142 | 1,010 | 132.80 | 138.20 | 206 | 33.3% | -0.97 | 0.0020 | -0.145 | |
| 1.02 | 2.49 | 1 | 113 | 29.6% | 0.06 | 0.0015 | -0.132 | 1,015 | 136.65 | 143.15 | 29 | 31.7% | -0.98 | 0.0016 | -0.142 | |
| 1.11 | 2.39 | 24 | 257 | 30.3% | 0.05 | 0.0014 | -0.123 | 1,020 | 142.65 | 148.00 | 137 | 34.4% | -0.99 | 0.0014 | -0.136 | |
| 0.4400 | 1.72 | 3 | 69 | 27.6% | 0.05 | 0.0013 | -0.114 | 1,025 | 147.45 | 152.95 | 3 | 34.7% | -0.99 | 0.0011 | -0.130 | |
| 0 | 3.35 | 2 | 290 | 31.6% | 0.04 | 0.0012 | -0.106 | 1,030 | 152.45 | 158.40 | 2 | 60 | 36.4% | -0.99 | 0.0009 | -0.113 |
| 0 | 3.05 | 23 | 31.8% | 0.04 | 0.0011 | -0.099 | 1,035 | 157.45 | 163.40 | 4 | 37.3% | -1.00 | 0.0006 | -0.113 | ||
| 0.4000 | 2.26 | 19 | 326 | 31.7% | 0.04 | 0.0010 | -0.092 | 1,040 | 162.75 | 168.40 | 16 | 38.7% | -1.00 | 0.0004 | -0.113 | |
| 0.5000 | 2.43 | 37 | 33.1% | 0.03 | 0.0009 | -0.086 | 1,045 | 167.45 | 173.40 | 38.9% | -1.00 | 0.0002 | -0.113 | |||
| 0 | 2.00 | 9 | 796 | 31.6% | 0.03 | 0.0008 | -0.081 | 1,050 | 171.00 | 178.00 | 21 | 33.8% | -1.00 | 0.0001 | -0.113 | |
| 0.3400 | 1.28 | 1 | 32 | 31.2% | 0.03 | 0.0008 | -0.075 | 1,055 | 177.45 | 182.10 | 37.4% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 2.35 | 332 | 33.9% | 0.03 | 0.0007 | -0.070 | 1,060 | 181.25 | 188.00 | 17 | 36.9% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 2.53 | 102 | 35.0% | 0.02 | 0.0007 | -0.066 | 1,065 | 187.45 | 192.10 | 2 | 38.9% | -1.00 | 0.0000 | -0.113 | ||
| 0.0300 | 1.86 | 1 | 134 | 34.0% | 0.02 | 0.0006 | -0.062 | 1,070 | 191.70 | 198.00 | 17 | 40.1% | -1.00 | 0.0000 | -0.113 | |
| 0 | 2.10 | 196 | 36.0% | 0.02 | 0.0005 | -0.054 | 1,080 | 202.45 | 207.80 | 5 | 43.1% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 1.91 | 1 | 237 | 36.7% | 0.02 | 0.0004 | -0.048 | 1,090 | 212.45 | 218.40 | 7 | 46.0% | -1.00 | 0.0000 | -0.113 | |
| 0.0200 | 0.6200 | 66 | 1,074 | 33.9% | 0.01 | 0.0004 | -0.042 | 1,100 | 222.45 | 228.40 | 7 | 7 | 47.5% | -1.00 | 0.0000 | -0.113 |
| 0 | 0.6700 | 5 | 779 | 31.6% | 0.01 | 0.0003 | -0.038 | 1,110 | 232.65 | 238.40 | 7 | 49.4% | -1.00 | 0.0000 | -0.113 | |
| 0 | 0.3300 | 1 | 288 | 32.2% | 0.01 | 0.0003 | -0.034 | 1,120 | 242.65 | 248.40 | 50.8% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 0.3500 | 101 | 33.5% | 0.01 | 0.0002 | -0.030 | 1,130 | 252.80 | 258.00 | 51.7% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.10 | 213 | 46.4% | 0.01 | 0.0002 | -0.027 | 1,140 | 262.45 | 267.80 | 1 | 51.7% | -1.00 | 0.0000 | -0.113 | ||
| 0.0200 | 1.62 | 7 | 237 | 43.2% | 0.01 | 0.0002 | -0.024 | 1,150 | 272.45 | 277.80 | 53.1% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 4.35 | 326 | 51.9% | 0.01 | 0.0002 | -0.021 | 1,160 | 282.45 | 287.10 | 52.1% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.60 | 210 | 51.4% | 0.00 | 0.0001 | -0.019 | 1,170 | 291.25 | 298.40 | 53.8% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.55 | 280 | 52.5% | 0.00 | 0.0001 | -0.018 | 1,180 | 301.25 | 308.40 | 55.1% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 4.15 | 186 | 55.2% | 0.00 | 0.0001 | -0.016 | 1,190 | 311.20 | 318.40 | 56.2% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.6000 | 1,043 | 42.7% | 0.00 | 0.0001 | -0.014 | 1,200 | 321.20 | 328.40 | 57.4% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 2.66 | 85 | 53.6% | 0.00 | 0.0001 | -0.013 | 1,210 | 331.20 | 337.10 | -1.00 | 0.0000 | -0.113 | ||||
| 0 | 2.95 | 1 | 117 | 55.6% | 0.00 | 0.0001 | -0.012 | 1,220 | 342.45 | 347.80 | 62.2% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 3.90 | 73 | 59.4% | 0.00 | 0.0001 | -0.011 | 1,230 | 352.45 | 357.80 | 63.5% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.70 | 120 | 60.0% | 0.00 | 0.0001 | -0.010 | 1,240 | 361.30 | 368.40 | 62.7% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.00 | 151 | 59.1% | 0.00 | 0.0001 | -0.009 | 1,250 | 371.30 | 378.40 | 63.9% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.60 | 118 | 62.0% | 0.00 | 0.0000 | -0.008 | 1,260 | 381.30 | 388.40 | 65.1% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.80 | 166 | 63.6% | 0.00 | 0.0000 | -0.007 | 1,270 | 391.30 | 398.40 | 66.3% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.80 | 66 | 64.7% | 0.00 | 0.0000 | -0.007 | 1,280 | 401.30 | 408.40 | 67.4% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 3.75 | 109 | 65.7% | 0.00 | 0.0000 | -0.006 | 1,290 | 412.45 | 417.80 | 70.7% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.0500 | 5 | 190 | 41.6% | 0.00 | 0.0000 | -0.006 | 1,300 | 422.45 | 427.80 | 71.8% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 3.55 | 58 | 67.2% | 0.00 | 0.0000 | -0.005 | 1,310 | 432.45 | 438.40 | 74.9% | -1.00 | 0.0000 | -0.113 | |||
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 — Nov 20, 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