GS chaîne d'options The Goldman Sachs Group, Inc.
Cboe delayed options data · au 03:35 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 ±4.9% (989.28–1,090.23) · ATM IV 29.9% · P/C open interest 1.41
| 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 | |
| 514.85 | 522.50 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 1.34 | 66 | 145.6% | -0.00 | 0.0000 | -0.008 | ||||
| 504.65 | 512.50 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 1.24 | 26 | 140.6% | -0.00 | 0.0000 | -0.008 | ||||
| 496.15 | 502.50 | 131.0% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 2.25 | 93 | 148.1% | -0.00 | 0.0000 | -0.009 | |||
| 486.20 | 492.30 | 124.0% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0200 | 36 | 263 | 91.8% | -0.00 | 0.0000 | -0.009 | ||
| 476.20 | 482.15 | 116.4% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.1000 | 247 | 100.8% | -0.00 | 0.0000 | -0.010 | |||
| 454.75 | 462.60 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0500 | 777 | 90.2% | -0.00 | 0.0000 | -0.011 | ||||
| 435.75 | 442.65 | 5 | 101.4% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.1400 | 236 | 92.8% | -0.00 | 0.0000 | -0.013 | ||
| 431.30 | 437.45 | 107.2% | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.1600 | 101 | 92.6% | -0.00 | 0.0000 | -0.013 | |||
| 424.85 | 432.45 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.9400 | 66 | 109.7% | -0.00 | 0.0000 | -0.013 | ||||
| 419.85 | 427.45 | 1.00 | 0.0000 | 0.000 | 615 | 0 | 2.80 | 45 | 125.2% | -0.00 | 0.0000 | -0.014 | ||||
| 414.80 | 422.70 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.3400 | 337 | 95.3% | -0.00 | 0.0000 | -0.014 | ||||
| 409.85 | 417.70 | 1.00 | 0.0000 | 0.000 | 625 | 0 | 0.9400 | 102 | 105.1% | -0.00 | 0.0000 | -0.015 | ||||
| 406.40 | 412.50 | 100.6% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.9500 | 44 | 103.8% | -0.00 | 0.0000 | -0.015 | |||
| 399.90 | 407.50 | 1.00 | 0.0000 | 0.000 | 635 | 0 | 0.9500 | 68 | 102.3% | -0.00 | 0.0000 | -0.016 | ||||
| 396.40 | 402.55 | 97.9% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.9500 | 111 | 100.8% | -0.00 | 0.0000 | -0.016 | |||
| 389.90 | 397.55 | 1.00 | 0.0000 | 0.000 | 645 | 0 | 0.3200 | 47 | 88.0% | -0.00 | 0.0000 | -0.017 | ||||
| 386.45 | 392.50 | 94.4% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.3600 | 196 | 87.7% | -0.00 | 0.0000 | -0.017 | |||
| 379.95 | 387.55 | 1.00 | 0.0000 | 0.000 | 655 | 0 | 0.2000 | 78 | 81.5% | -0.00 | 0.0000 | -0.018 | ||||
| 376.45 | 382.50 | 91.0% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.1400 | 262 | 77.7% | -0.00 | 0.0000 | -0.019 | |||
| 371.45 | 377.60 | 90.8% | 1.00 | 0.0000 | 0.000 | 665 | 0.0100 | 0.1800 | 5 | 453 | 78.7% | -0.00 | 0.0000 | -0.019 | ||
| 366.50 | 372.60 | 89.8% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.1800 | 71 | 77.0% | -0.00 | 0.0000 | -0.020 | |||
| 361.50 | 367.65 | 88.9% | 1.00 | 0.0000 | 0.000 | 675 | 0 | 0.1700 | 475 | 75.4% | -0.00 | 0.0000 | -0.021 | |||
| 356.50 | 362.65 | 87.2% | 1.00 | 0.0000 | 0.000 | 680 | 0.0100 | 0.1900 | 15 | 177 | 75.4% | -0.00 | 0.0000 | -0.022 | ||
| 351.55 | 357.65 | 86.2% | 1.00 | 0.0000 | 0.000 | 685 | 0 | 0.3400 | 9 | 92 | 78.2% | -0.00 | 0.0000 | -0.022 | ||
| 346.55 | 352.65 | 84.6% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.1500 | 59 | 71.0% | -0.00 | 0.0000 | -0.023 | |||
| 341.55 | 347.70 | 83.6% | 1.00 | 0.0000 | 0.000 | 695 | 0 | 0.1800 | 99 | 71.1% | -0.00 | 0.0000 | -0.024 | |||
| 336.55 | 342.35 | 76.7% | 1.00 | 0.0000 | 0.000 | 700 | 0.0200 | 0.1400 | 4 | 754 | 69.1% | -0.00 | 0.0000 | -0.025 | ||
| 331.60 | 337.70 | 81.1% | 1.00 | 0.0000 | 0.000 | 705 | 0 | 0.1500 | 213 | 67.6% | -0.00 | 0.0000 | -0.026 | |||
| 328.10 | 332.75 | 92.0% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.3500 | 346 | 72.3% | -0.00 | 0.0000 | -0.027 | |||
| 321.60 | 327.75 | 78.5% | 1.00 | 0.0000 | 0.000 | 715 | 0 | 0.2000 | 115 | 67.1% | -0.00 | 0.0000 | -0.028 | |||
| 315.40 | 322.75 | 1 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.2800 | 1 | 625 | 68.2% | -0.00 | 0.0000 | -0.029 | ||
| 310.40 | 317.80 | 1.00 | 0.0001 | 0.000 | 725 | 0 | 0.3900 | 704 | 69.5% | -0.00 | 0.0001 | -0.030 | ||||
| 306.65 | 312.80 | 75.0% | 1.00 | 0.0001 | 0.000 | 730 | 0 | 0.3900 | 376 | 68.2% | -0.00 | 0.0001 | -0.032 | |||
| 301.45 | 307.80 | 1 | 71.1% | 1.00 | 0.0001 | 0.000 | 735 | 0 | 0.3900 | 236 | 67.0% | -0.00 | 0.0001 | -0.033 | ||
| 296.45 | 303.05 | 1 | 4 | 72.5% | 1.00 | 0.0001 | 0.000 | 740 | 0 | 0.3000 | 2 | 391 | 64.0% | -0.00 | 0.0001 | -0.034 |
| 290.40 | 297.85 | 1 | 1.00 | 0.0001 | 0.000 | 745 | 0 | 0.3400 | 106 | 63.7% | -0.00 | 0.0001 | -0.035 | |||
| 285.55 | 292.85 | 1.00 | 0.0001 | 0.000 | 750 | 0 | 0.4200 | 3 | 155 | 64.0% | -0.00 | 0.0001 | -0.037 | |||
| 280.60 | 287.90 | 1.00 | 0.0001 | 0.000 | 755 | 0 | 0.2500 | 87 | 59.4% | -0.00 | 0.0001 | -0.038 | ||||
| 275.60 | 282.90 | 1.00 | 0.0001 | 0.000 | 760 | 0 | 0.3000 | 592 | 59.4% | -0.00 | 0.0001 | -0.040 | ||||
| 270.60 | 277.90 | 1.00 | 0.0001 | 0.000 | 765 | 0.0900 | 0.4800 | 10 | 213 | 62.6% | -0.00 | 0.0001 | -0.042 | |||
| 265.50 | 272.95 | 1.00 | 0.0001 | 0.000 | 770 | 0 | 0.9000 | 203 | 65.0% | -0.00 | 0.0001 | -0.043 | ||||
| 260.75 | 268.15 | 52.0% | 1.00 | 0.0001 | 0.000 | 775 | 0 | 0.5600 | 12 | 216 | 60.1% | -0.00 | 0.0001 | -0.045 | ||
| 255.55 | 262.95 | 1 | 1.00 | 0.0001 | 0.000 | 780 | 0 | 0.9300 | 577 | 62.8% | -0.00 | 0.0001 | -0.047 | |||
| 250.30 | 258.20 | 0.99 | 0.0001 | 0.000 | 785 | 0 | 1.50 | 136 | 65.8% | -0.01 | 0.0001 | -0.049 | ||||
| 245.60 | 253.00 | 0.99 | 0.0001 | 0.000 | 790 | 0 | 0.9700 | 160 | 60.7% | -0.01 | 0.0001 | -0.051 | ||||
| 240.75 | 247.85 | 0.99 | 0.0001 | 0.000 | 795 | 0 | 1.01 | 142 | 59.8% | -0.01 | 0.0001 | -0.053 | ||||
| 235.65 | 242.70 | 4 | 0.99 | 0.0001 | 0.000 | 800 | 0.2500 | 0.6200 | 1,388 | 57.4% | -0.01 | 0.0001 | -0.056 | |||
| 230.75 | 238.10 | 0.99 | 0.0002 | 0.000 | 805 | 0 | 1.63 | 1 | 176 | 61.4% | -0.01 | 0.0002 | -0.058 | |||
| 225.65 | 233.10 | 1 | 3 | 0.99 | 0.0002 | 0.000 | 810 | 0 | 2.30 | 153 | 63.4% | -0.01 | 0.0002 | -0.061 | ||
| 220.80 | 228.10 | 0.99 | 0.0002 | 0.000 | 815 | 0 | 2.30 | 62 | 62.1% | -0.01 | 0.0002 | -0.064 | ||||
| 215.80 | 223.15 | 3 | 33.8% | 0.99 | 0.0002 | 0.000 | 820 | 0 | 2.32 | 141 | 60.8% | -0.01 | 0.0002 | -0.067 | ||
| 210.55 | 218.40 | 0.99 | 0.0002 | 0.000 | 825 | 0 | 2.12 | 106 | 58.6% | -0.01 | 0.0002 | -0.070 | ||||
| 205.80 | 212.75 | 0.99 | 0.0002 | 0.000 | 830 | 0 | 1.50 | 242 | 54.3% | -0.01 | 0.0002 | -0.073 | ||||
| 200.85 | 208.05 | 1 | 0.99 | 0.0003 | 0.000 | 835 | 0 | 0.8400 | 2 | 527 | 48.8% | -0.01 | 0.0003 | -0.077 | ||
| 196.10 | 203.25 | 1 | 42.4% | 0.99 | 0.0003 | 0.000 | 840 | 0 | 1.04 | 190 | 49.1% | -0.01 | 0.0003 | -0.080 | ||
| 191.05 | 198.50 | 4 | 43.5% | 0.99 | 0.0003 | 0.000 | 845 | 0.3500 | 0.7500 | 123 | 48.2% | -0.01 | 0.0003 | -0.084 | ||
| 185.90 | 191.75 | 1 | 0.99 | 0.0003 | 0.000 | 850 | 0.0500 | 0.8800 | 2 | 863 | 45.9% | -0.01 | 0.0003 | -0.089 | ||
| 180.75 | 187.85 | 0.99 | 0.0004 | -0.001 | 855 | 0 | 1.15 | 173 | 46.2% | -0.01 | 0.0004 | -0.093 | ||||
| 176.00 | 183.35 | 1 | 36.9% | 0.99 | 0.0004 | -0.009 | 860 | 0.1000 | 0.9300 | 7 | 211 | 44.2% | -0.01 | 0.0004 | -0.098 | |
| 170.70 | 178.25 | 0.98 | 0.0004 | -0.016 | 865 | 0 | 1.26 | 2 | 289 | 44.4% | -0.01 | 0.0004 | -0.104 | |||
| 166.05 | 173.35 | 2 | 35.0% | 0.98 | 0.0005 | -0.025 | 870 | 0 | 1.17 | 362 | 42.7% | -0.02 | 0.0005 | -0.110 | ||
| 161.40 | 168.70 | 17 | 40.2% | 0.98 | 0.0005 | -0.034 | 875 | 0.0200 | 0.9100 | 171 | 40.1% | -0.02 | 0.0005 | -0.116 | ||
| 156.25 | 163.55 | 1 | 36.8% | 0.98 | 0.0006 | -0.043 | 880 | 0.0700 | 1.14 | 19 | 472 | 40.5% | -0.02 | 0.0006 | -0.123 | |
| 151.30 | 158.35 | 34.2% | 0.98 | 0.0006 | -0.053 | 885 | 0.5400 | 1.03 | 2 | 326 | 41.0% | -0.02 | 0.0006 | -0.131 | ||
| 146.65 | 152.75 | 4 | 4 | 29.7% | 0.98 | 0.0007 | -0.064 | 890 | 0.6500 | 0.8400 | 6 | 210 | 39.4% | -0.02 | 0.0007 | -0.139 |
| 141.20 | 148.60 | 1 | 33.0% | 0.97 | 0.0007 | -0.075 | 895 | 0.6500 | 0.8500 | 26 | 321 | 38.3% | -0.03 | 0.0007 | -0.148 | |
| 138.50 | 143.75 | 1 | 127 | 41.9% | 0.97 | 0.0008 | -0.088 | 900 | 0.8000 | 0.9400 | 23 | 670 | 38.0% | -0.03 | 0.0008 | -0.158 |
| 132.50 | 138.90 | 38.1% | 0.97 | 0.0009 | -0.102 | 905 | 0.4200 | 1.09 | 382 | 35.9% | -0.03 | 0.0009 | -0.170 | |||
| 128.05 | 134.00 | 3 | 38.6% | 0.97 | 0.0010 | -0.117 | 910 | 0.8500 | 1.11 | 4 | 293 | 36.3% | -0.03 | 0.0010 | -0.182 | |
| 121.85 | 127.75 | 1 | 26.2% | 0.96 | 0.0011 | -0.133 | 915 | 0.9000 | 1.19 | 2 | 521 | 35.4% | -0.04 | 0.0011 | -0.196 | |
| 118.25 | 124.30 | 3 | 37.2% | 0.96 | 0.0012 | -0.151 | 920 | 0.9500 | 1.40 | 266 | 34.9% | -0.04 | 0.0012 | -0.212 | ||
| 113.50 | 119.20 | 2 | 36.1% | 0.95 | 0.0013 | -0.171 | 925 | 1.16 | 1.69 | 1 | 444 | 35.0% | -0.05 | 0.0013 | -0.229 | |
| 109.65 | 114.10 | 45 | 36.9% | 0.95 | 0.0015 | -0.192 | 930 | 1.04 | 1.79 | 31 | 193 | 33.6% | -0.05 | 0.0015 | -0.248 | |
| 103.75 | 109.45 | 97 | 34.4% | 0.94 | 0.0016 | -0.215 | 935 | 1.19 | 1.94 | 81 | 453 | 33.0% | -0.06 | 0.0016 | -0.269 | |
| 100.10 | 104.80 | 112 | 36.0% | 0.93 | 0.0018 | -0.240 | 940 | 1.44 | 2.30 | 65 | 369 | 32.9% | -0.07 | 0.0018 | -0.292 | |
| 95.40 | 100.40 | 147 | 35.9% | 0.93 | 0.0020 | -0.268 | 945 | 1.92 | 2.82 | 5 | 347 | 33.3% | -0.07 | 0.0020 | -0.317 | |
| 90.75 | 95.75 | 6 | 129 | 35.4% | 0.92 | 0.0022 | -0.298 | 950 | 2.24 | 3.05 | 44 | 941 | 32.8% | -0.08 | 0.0022 | -0.345 |
| 85.05 | 91.05 | 88 | 33.3% | 0.91 | 0.0024 | -0.330 | 955 | 2.33 | 3.45 | 36 | 137 | 32.1% | -0.09 | 0.0024 | -0.374 | |
| 81.55 | 86.60 | 3 | 307 | 34.3% | 0.89 | 0.0027 | -0.363 | 960 | 2.75 | 4.00 | 174 | 218 | 31.9% | -0.11 | 0.0027 | -0.406 |
| 75.75 | 81.90 | 43 | 32.1% | 0.88 | 0.0029 | -0.399 | 965 | 3.00 | 4.65 | 24 | 131 | 31.5% | -0.12 | 0.0030 | -0.440 | |
| 72.70 | 77.40 | 79 | 33.2% | 0.87 | 0.0032 | -0.437 | 970 | 3.55 | 5.15 | 358 | 245 | 31.1% | -0.13 | 0.0032 | -0.475 | |
| 68.35 | 73.45 | 1 | 58 | 33.2% | 0.85 | 0.0035 | -0.476 | 975 | 3.85 | 6.90 | 43 | 384 | 31.7% | -0.15 | 0.0035 | -0.512 |
| 64.10 | 69.25 | 2 | 111 | 32.9% | 0.83 | 0.0038 | -0.516 | 980 | 4.55 | 7.50 | 61 | 415 | 31.2% | -0.17 | 0.0038 | -0.550 |
| 59.95 | 64.75 | 93 | 32.3% | 0.81 | 0.0041 | -0.556 | 985 | 5.35 | 8.40 | 7 | 353 | 31.0% | -0.19 | 0.0041 | -0.588 | |
| 55.95 | 61.15 | 2 | 149 | 32.4% | 0.79 | 0.0044 | -0.597 | 990 | 6.25 | 9.45 | 7 | 437 | 30.8% | -0.21 | 0.0044 | -0.627 |
| 52.05 | 57.20 | 72 | 32.1% | 0.77 | 0.0047 | -0.636 | 995 | 7.30 | 10.10 | 8 | 325 | 30.3% | -0.23 | 0.0047 | -0.664 | |
| 48.30 | 52.90 | 20 | 379 | 31.5% | 0.74 | 0.0050 | -0.674 | 1,000 | 9.00 | 11.00 | 884 | 2,361 | 30.3% | -0.26 | 0.0050 | -0.700 |
| 44.95 | 49.70 | 6 | 69 | 31.9% | 0.72 | 0.0052 | -0.710 | 1,005 | 9.80 | 13.10 | 21 | 459 | 30.3% | -0.28 | 0.0052 | -0.734 |
| 41.20 | 46.20 | 6 | 121 | 31.5% | 0.69 | 0.0054 | -0.743 | 1,010 | 11.20 | 15.20 | 19 | 188 | 30.6% | -0.31 | 0.0055 | -0.764 |
| 37.80 | 42.50 | 2 | 152 | 31.1% | 0.66 | 0.0056 | -0.772 | 1,015 | 12.80 | 16.10 | 16 | 201 | 29.9% | -0.34 | 0.0057 | -0.791 |
| 34.60 | 38.95 | 19 | 194 | 30.8% | 0.63 | 0.0058 | -0.797 | 1,020 | 14.40 | 18.90 | 1 | 560 | 30.3% | -0.37 | 0.0059 | -0.815 |
| 33.05 | 37.15 | 9 | 30.6% | 0.62 | 0.0059 | -0.808 | 1,022 | 15.10 | 19.90 | 1 | 9 | 30.1% | -0.38 | 0.0060 | -0.824 | |
| 31.55 | 35.65 | 8 | 122 | 30.5% | 0.60 | 0.0060 | -0.817 | 1,025 | 16.00 | 20.55 | 14 | 121 | 29.8% | -0.40 | 0.0060 | -0.833 |
| 30.05 | 34.05 | 2 | 19 | 30.4% | 0.59 | 0.0060 | -0.825 | 1,028 | 17.05 | 21.60 | 1 | 17 | 29.8% | -0.41 | 0.0061 | -0.840 |
| 28.65 | 32.50 | 12 | 256 | 30.3% | 0.57 | 0.0061 | -0.832 | 1,030 | 18.10 | 22.45 | 7 | 117 | 29.6% | -0.43 | 0.0062 | -0.846 |
| 27.15 | 31.05 | 2 | 12 | 30.1% | 0.56 | 0.0062 | -0.838 | 1,032 | 19.25 | 23.65 | 3 | 84 | 29.6% | -0.45 | 0.0062 | -0.850 |
| 26.10 | 29.60 | 52 | 205 | 30.2% | 0.54 | 0.0062 | -0.842 | 1,035 | 20.40 | 24.70 | 8 | 159 | 29.5% | -0.46 | 0.0062 | -0.853 |
| 24.75 | 28.20 | 4 | 96 | 30.1% | 0.53 | 0.0062 | -0.845 | 1,038 | 22.25 | 26.00 | 48 | 29.9% | -0.48 | 0.0063 | -0.855 | |
| 23.75 | 26.50 | 105 | 263 | 30.0% | 0.51 | 0.0062 | -0.846 | 1,040 | 23.00 | 27.70 | 1 | 142 | 29.9% | -0.49 | 0.0063 | -0.855 |
| 22.30 | 25.50 | 4 | 20 | 29.9% | 0.50 | 0.0062 | -0.846 | 1,042 | 23.90 | 28.60 | 16 | 29.4% | -0.51 | 0.0063 | -0.854 | |
| 21.05 | 24.45 | 25 | 458 | 29.9% | 0.48 | 0.0062 | -0.844 | 1,045 | 25.15 | 29.90 | 2 | 175 | 29.3% | -0.52 | 0.0063 | -0.851 |
| 18.95 | 21.50 | 91 | 1,133 | 29.5% | 0.45 | 0.0062 | -0.837 | 1,050 | 28.65 | 32.65 | 3 | 150 | 29.7% | -0.56 | 0.0063 | -0.842 |
| 16.35 | 19.85 | 22 | 228 | 29.4% | 0.42 | 0.0062 | -0.824 | 1,055 | 31.00 | 35.55 | 70 | 56 | 29.3% | -0.59 | 0.0062 | -0.828 |
| 15.15 | 17.35 | 86 | 242 | 29.5% | 0.39 | 0.0061 | -0.806 | 1,060 | 34.25 | 38.75 | 6 | 381 | 29.4% | -0.62 | 0.0062 | -0.807 |
| 12.55 | 16.25 | 40 | 314 | 29.3% | 0.36 | 0.0059 | -0.784 | 1,065 | 37.35 | 41.70 | 33 | 201 | 29.0% | -0.65 | 0.0060 | -0.783 |
| 11.40 | 14.55 | 101 | 243 | 29.6% | 0.33 | 0.0058 | -0.757 | 1,070 | 40.35 | 45.30 | 2 | 76 | 28.9% | -0.68 | 0.0058 | -0.754 |
| 9.60 | 13.05 | 62 | 212 | 29.3% | 0.30 | 0.0056 | -0.726 | 1,075 | 43.90 | 48.30 | 41 | 367 | 28.4% | -0.70 | 0.0057 | -0.721 |
| 9.00 | 10.90 | 208 | 679 | 29.2% | 0.28 | 0.0053 | -0.692 | 1,080 | 47.45 | 52.10 | 26 | 670 | 28.3% | -0.73 | 0.0054 | -0.686 |
| 8.25 | 9.95 | 39 | 406 | 29.8% | 0.25 | 0.0051 | -0.656 | 1,085 | 51.30 | 55.85 | 80 | 28.2% | -0.76 | 0.0052 | -0.647 | |
| 6.25 | 9.30 | 35 | 286 | 29.4% | 0.23 | 0.0048 | -0.618 | 1,090 | 55.90 | 59.65 | 114 | 28.6% | -0.78 | 0.0049 | -0.607 | |
| 5.20 | 7.60 | 12 | 150 | 28.7% | 0.20 | 0.0045 | -0.579 | 1,095 | 59.15 | 63.90 | 2 | 38 | 28.0% | -0.81 | 0.0046 | -0.565 |
| 4.40 | 6.50 | 142 | 2,570 | 28.5% | 0.18 | 0.0042 | -0.540 | 1,100 | 63.25 | 68.10 | 21 | 139 | 27.8% | -0.83 | 0.0044 | -0.523 |
| 4.10 | 6.55 | 16 | 212 | 29.8% | 0.16 | 0.0040 | -0.500 | 1,105 | 67.90 | 73.50 | 113 | 29.3% | -0.85 | 0.0040 | -0.481 | |
| 3.35 | 5.85 | 8 | 337 | 29.7% | 0.14 | 0.0037 | -0.462 | 1,110 | 71.85 | 76.65 | 1 | 91 | 27.4% | -0.87 | 0.0038 | -0.438 |
| 3.05 | 5.15 | 4 | 372 | 30.0% | 0.13 | 0.0034 | -0.424 | 1,115 | 76.25 | 82.25 | 16 | 28.7% | -0.88 | 0.0034 | -0.397 | |
| 2.60 | 3.85 | 28 | 153 | 29.3% | 0.11 | 0.0031 | -0.389 | 1,120 | 80.70 | 85.50 | 1 | 27 | 26.6% | -0.90 | 0.0032 | -0.357 |
| 2.27 | 3.35 | 1 | 166 | 29.4% | 0.10 | 0.0028 | -0.355 | 1,125 | 85.25 | 89.85 | 25 | 25.6% | -0.91 | 0.0029 | -0.318 | |
| 1.98 | 2.83 | 3 | 375 | 29.4% | 0.09 | 0.0026 | -0.323 | 1,130 | 89.85 | 94.45 | 13 | 24.1% | -0.92 | 0.0027 | -0.281 | |
| 1.69 | 2.67 | 109 | 29.9% | 0.08 | 0.0023 | -0.293 | 1,135 | 94.75 | 99.15 | 187 | -0.93 | 0.0025 | -0.246 | |||
| 1.46 | 2.53 | 4 | 201 | 30.4% | 0.07 | 0.0021 | -0.265 | 1,140 | 99.80 | 105.35 | 29.0% | -0.94 | 0.0024 | -0.220 | ||
| 1.40 | 1.88 | 51 | 353 | 30.2% | 0.06 | 0.0019 | -0.240 | 1,145 | 104.05 | 110.10 | 26.3% | -0.95 | 0.0023 | -0.202 | ||
| 0.9400 | 1.92 | 31 | 752 | 30.3% | 0.05 | 0.0017 | -0.217 | 1,150 | 108.85 | 114.70 | 1 | 10 | -0.96 | 0.0022 | -0.184 | |
| 0.8900 | 1.67 | 5 | 81 | 30.7% | 0.05 | 0.0015 | -0.197 | 1,155 | 113.55 | 120.75 | 29.1% | -0.97 | 0.0020 | -0.189 | ||
| 0.7200 | 1.46 | 4 | 279 | 30.8% | 0.04 | 0.0014 | -0.178 | 1,160 | 118.95 | 124.75 | -0.98 | 0.0018 | -0.206 | |||
| 0.5200 | 1.55 | 588 | 31.4% | 0.04 | 0.0012 | -0.161 | 1,165 | 123.65 | 131.25 | 33.5% | -0.98 | 0.0015 | -0.218 | |||
| 0.3600 | 1.20 | 2 | 79 | 30.8% | 0.03 | 0.0011 | -0.146 | 1,170 | 128.65 | 136.25 | 34.5% | -0.99 | 0.0012 | -0.238 | ||
| 0.3200 | 1.15 | 24 | 224 | 31.4% | 0.03 | 0.0010 | -0.133 | 1,175 | 133.65 | 140.45 | 30.8% | -0.99 | 0.0009 | -0.275 | ||
| 0.4400 | 0.9100 | 53 | 278 | 31.9% | 0.03 | 0.0009 | -0.121 | 1,180 | 138.65 | 144.70 | -0.99 | 0.0007 | -0.302 | |||
| 0.3600 | 0.8900 | 30 | 80 | 32.4% | 0.02 | 0.0008 | -0.110 | 1,185 | 143.65 | 149.70 | -1.00 | 0.0004 | -0.324 | |||
| 0.1700 | 1.12 | 2 | 128 | 33.4% | 0.02 | 0.0007 | -0.101 | 1,190 | 148.65 | 154.95 | 1 | -1.00 | 0.0003 | -0.346 | ||
| 0.0200 | 1.01 | 154 | 33.1% | 0.02 | 0.0007 | -0.093 | 1,195 | 153.65 | 160.80 | 37.4% | -1.00 | 0.0002 | -0.369 | |||
| 0.2700 | 0.5000 | 16 | 1,884 | 32.5% | 0.02 | 0.0006 | -0.086 | 1,200 | 158.65 | 166.40 | 40.8% | -1.00 | 0.0001 | -0.386 | ||
| 0 | 0.6000 | 213 | 32.2% | 0.01 | 0.0005 | -0.079 | 1,205 | 163.65 | 171.25 | 41.2% | -1.00 | 0.0001 | -0.401 | |||
| 0 | 3.00 | 2 | 118 | 42.4% | 0.01 | 0.0005 | -0.073 | 1,210 | 168.70 | 175.95 | 41.2% | -1.00 | 0.0000 | -0.412 | ||
| 0.0400 | 0.6500 | 7 | 77 | 34.4% | 0.01 | 0.0004 | -0.068 | 1,215 | 173.65 | 181.40 | 43.6% | -1.00 | 0.0000 | -0.421 | ||
| 0 | 0.6100 | 2 | 446 | 34.6% | 0.01 | 0.0004 | -0.064 | 1,220 | 179.00 | 186.20 | 45.0% | -1.00 | 0.0000 | -0.429 | ||
| 0 | 2.18 | 2 | 66 | 42.7% | 0.01 | 0.0004 | -0.060 | 1,225 | 183.65 | 189.70 | -1.00 | 0.0000 | -0.436 | |||
| 0 | 0.4500 | 67 | 34.8% | 0.01 | 0.0004 | -0.056 | 1,230 | 188.65 | 194.70 | -1.00 | 0.0000 | -0.441 | ||||
| 0.1000 | 0.4200 | 9 | 328 | 36.9% | 0.01 | 0.0003 | -0.050 | 1,240 | 198.65 | 205.85 | 1 | 45.6% | -1.00 | 0.0000 | -0.449 | |
| 0 | 0.3500 | 579 | 38.0% | 0.01 | 0.0002 | -0.040 | 1,260 | 218.65 | 225.85 | 49.0% | -1.00 | 0.0000 | -0.459 | |||
| 0 | 1.69 | 76 | 48.3% | 0.01 | 0.0002 | -0.037 | 1,270 | 228.50 | 235.60 | 46.4% | -1.00 | 0.0000 | -0.463 | |||
| 0 | 0.9000 | 290 | 45.6% | 0.00 | 0.0002 | -0.034 | 1,280 | 238.65 | 244.50 | -1.00 | 0.0000 | -0.465 | ||||
| 0 | 2.34 | 171 | 54.1% | 0.00 | 0.0001 | -0.031 | 1,290 | 248.75 | 254.50 | -1.00 | 0.0000 | -0.467 | ||||
| 0 | 0.9900 | 1,034 | 49.2% | 0.00 | 0.0001 | -0.028 | 1,300 | 258.50 | 264.50 | -1.00 | 0.0000 | -0.469 | ||||
| 0 | 1.16 | 315 | 51.7% | 0.00 | 0.0001 | -0.026 | 1,310 | 268.65 | 274.50 | -1.00 | 0.0000 | -0.470 | ||||
| 0 | 2.28 | 117 | 58.6% | 0.00 | 0.0001 | -0.024 | 1,320 | 278.65 | 284.95 | -1.00 | 0.0000 | -0.471 | ||||
| 0 | 2.48 | 80 | 60.9% | 0.00 | 0.0001 | -0.023 | 1,330 | 288.65 | 295.80 | 59.9% | -1.00 | 0.0000 | -0.472 | |||
| 0 | 2.47 | 536 | 62.4% | 0.00 | 0.0001 | -0.021 | 1,340 | 298.65 | 305.45 | 56.8% | -1.00 | 0.0000 | -0.472 | |||
| 0 | 2.47 | 31 | 63.9% | 0.00 | 0.0001 | -0.020 | 1,350 | 308.65 | 315.85 | 63.3% | -1.00 | 0.0000 | -0.473 | |||
| 0 | 2.46 | 271 | 65.3% | 0.00 | 0.0001 | -0.018 | 1,360 | 318.65 | 326.25 | 67.4% | -1.00 | 0.0000 | -0.473 | |||
| 0 | 2.26 | 104 | 66.0% | 0.00 | 0.0001 | -0.017 | 1,370 | 328.65 | 335.90 | 66.7% | -1.00 | 0.0000 | -0.474 | |||
| 0 | 2.26 | 26 | 67.4% | 0.00 | 0.0001 | -0.016 | 1,380 | 338.65 | 346.25 | 70.5% | -1.00 | 0.0000 | -0.474 | |||
| 0 | 2.26 | 102 | 68.8% | 0.00 | 0.0000 | -0.015 | 1,390 | 348.80 | 354.95 | -1.00 | 0.0000 | -0.474 | ||||
| 0.0100 | 0.0400 | 100 | 637 | 46.8% | 0.00 | 0.0000 | -0.014 | 1,400 | 359.00 | 364.50 | -1.00 | 0.0000 | -0.475 | |||
| 0 | 2.26 | 39 | 71.6% | 0.00 | 0.0000 | -0.013 | 1,410 | 368.50 | 374.95 | -1.00 | 0.0000 | -0.475 | ||||
| 0 | 2.45 | 73 | 73.9% | 0.00 | 0.0000 | -0.013 | 1,420 | 378.65 | 385.80 | 73.1% | -1.00 | 0.0000 | -0.475 | |||
| 0 | 1.98 | 33 | 73.0% | 0.00 | 0.0000 | -0.012 | 1,430 | 388.70 | 396.05 | 76.9% | -1.00 | 0.0000 | -0.475 | |||
| 0 | 1.17 | 267 | 69.3% | 0.00 | 0.0000 | -0.011 | 1,440 | 398.65 | 406.25 | 79.3% | -1.00 | 0.0000 | -0.475 | |||
| 0 | 1.38 | 37 | 72.1% | 0.00 | 0.0000 | -0.011 | 1,450 | 408.50 | 416.40 | 80.7% | -1.00 | 0.0000 | -0.475 | |||
| 0 | 1.02 | 36 | 70.6% | 0.00 | 0.0000 | -0.010 | 1,460 | 418.50 | 426.20 | 80.7% | -1.00 | 0.0000 | -0.475 | |||
| 0 | 2.45 | 71 | 80.7% | 0.00 | 0.0000 | -0.009 | 1,470 | 428.65 | 436.40 | 84.3% | -1.00 | 0.0000 | -0.476 | |||
| 0 | 2.45 | 26 | 82.0% | 0.00 | 0.0000 | -0.009 | 1,480 | 438.65 | 445.90 | 82.2% | -1.00 | 0.0000 | -0.476 | |||
| 0 | 1.38 | 334 | 77.0% | 0.00 | 0.0000 | -0.009 | 1,490 | 448.65 | 456.00 | 84.4% | -1.00 | 0.0000 | -0.476 | |||
| 0 | 2.54 | 652 | 85.0% | 0.00 | 0.0000 | -0.008 | 1,500 | 458.65 | 466.30 | 87.9% | -1.00 | 0.0000 | -0.476 | |||
| 0 | 2.22 | 1 | 84.7% | 0.00 | 0.0000 | -0.008 | 1,510 | 469.05 | 475.95 | 89.6% | -1.00 | 0.0000 | -0.476 | |||
| 0 | 2.25 | 14 | 87.1% | 0.00 | 0.0000 | -0.007 | 1,520 | 478.65 | 485.50 | 82.4% | -1.00 | 0.0000 | -0.476 | |||
| 0 | 1.90 | 2 | 86.5% | 0.00 | 0.0000 | -0.007 | 1,530 | 488.65 | 496.10 | 90.5% | -1.00 | 0.0000 | -0.476 | |||
| 0 | 2.00 | 5 | 88.2% | 0.00 | 0.0000 | -0.007 | 1,540 | 498.80 | 505.95 | 91.8% | -1.00 | 0.0000 | -0.476 | |||
| 0 | 2.54 | 2 | 91.3% | 0.00 | 0.0000 | -0.006 | 1,550 | 508.95 | 516.10 | 95.1% | -1.00 | 0.0000 | -0.476 | |||
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 — Sep 18, 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