HD chaîne d'options The Home Depot, Inc.
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 ±22.4% (248.00–391.00) · ATM IV 28.3% · P/C open interest 5.11
| 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 | |
| 147.00 | 151.50 | 34.2% | 0.98 | 0.0005 | 0.000 | 170 | 0.7400 | 1.33 | 5 | 1 | 34.5% | -0.03 | 0.0005 | -0.008 | ||
| 142.50 | 146.00 | 31.6% | 0.98 | 0.0005 | 0.000 | 175 | 0.9600 | 1.89 | 35.2% | -0.03 | 0.0006 | -0.009 | ||||
| 137.55 | 141.50 | 1 | 31.4% | 0.97 | 0.0006 | 0.000 | 180 | 0.9800 | 2.11 | 2 | 34.3% | -0.03 | 0.0007 | -0.010 | ||
| 133.50 | 137.00 | 33.3% | 0.97 | 0.0007 | 0.000 | 185 | 0.8400 | 2.52 | 3 | 33.5% | -0.04 | 0.0008 | -0.011 | |||
| 129.00 | 132.50 | 33.3% | 0.96 | 0.0008 | 0.000 | 190 | 0.9800 | 3.40 | 33.0% | -0.04 | 0.0009 | -0.012 | ||||
| 124.05 | 128.00 | 32.1% | 0.96 | 0.0009 | 0.000 | 195 | 1.30 | 4.70 | 8 | 33.5% | -0.05 | 0.0010 | -0.013 | |||
| 120.10 | 123.55 | 32.7% | 0.95 | 0.0010 | 0.000 | 200 | 2.03 | 3.70 | 33.2% | -0.06 | 0.0011 | -0.015 | ||||
| 111.60 | 115.00 | 32.7% | 0.94 | 0.0013 | -0.004 | 210 | 2.42 | 5.00 | 7 | 32.5% | -0.07 | 0.0014 | -0.017 | |||
| 102.85 | 106.50 | 31.9% | 0.92 | 0.0016 | -0.008 | 220 | 3.50 | 6.00 | 1 | 1 | 31.8% | -0.09 | 0.0016 | -0.020 | ||
| 94.55 | 98.00 | 31.2% | 0.90 | 0.0019 | -0.012 | 230 | 4.65 | 7.40 | 9 | 31.2% | -0.11 | 0.0019 | -0.023 | |||
| 86.15 | 90.00 | 30.5% | 0.88 | 0.0022 | -0.016 | 240 | 6.15 | 8.75 | 10 | 30.5% | -0.14 | 0.0023 | -0.027 | |||
| 78.00 | 83.00 | 1 | 2 | 30.3% | 0.85 | 0.0025 | -0.020 | 250 | 8.15 | 11.20 | 17 | 30.5% | -0.16 | 0.0026 | -0.030 | |
| 71.25 | 75.00 | 1 | 29.9% | 0.82 | 0.0029 | -0.025 | 260 | 10.15 | 13.25 | 1 | 303 | 29.8% | -0.20 | 0.0030 | -0.033 | |
| 64.00 | 67.75 | 1 | 29.3% | 0.78 | 0.0032 | -0.029 | 270 | 12.70 | 16.10 | 1 | 168 | 29.5% | -0.23 | 0.0033 | -0.036 | |
| 57.00 | 62.00 | 1 | 29.2% | 0.75 | 0.0036 | -0.032 | 280 | 15.00 | 20.00 | 5 | 10 | 29.2% | -0.27 | 0.0037 | -0.038 | |
| 51.00 | 55.50 | 2 | 28.9% | 0.71 | 0.0038 | -0.035 | 290 | 18.50 | 23.50 | 13 | 14 | 29.0% | -0.31 | 0.0040 | -0.040 | |
| 45.00 | 50.00 | 4 | 1 | 28.6% | 0.67 | 0.0041 | -0.038 | 300 | 22.50 | 27.00 | 6 | 28.5% | -0.35 | 0.0042 | -0.042 | |
| 39.50 | 44.50 | 28.3% | 0.62 | 0.0043 | -0.040 | 310 | 27.10 | 31.45 | 2 | 46 | 28.4% | -0.40 | 0.0045 | -0.043 | ||
| 35.00 | 39.50 | 1 | 10 | 28.2% | 0.58 | 0.0045 | -0.041 | 320 | 32.75 | 35.75 | 6 | 28.3% | -0.44 | 0.0046 | -0.044 | |
| 30.50 | 35.00 | 9 | 41 | 28.0% | 0.54 | 0.0046 | -0.042 | 330 | 37.00 | 41.50 | 10 | 27.9% | -0.49 | 0.0048 | -0.044 | |
| 26.50 | 31.00 | 25 | 27.8% | 0.49 | 0.0046 | -0.043 | 340 | 42.50 | 47.40 | 2 | 27.7% | -0.53 | 0.0049 | -0.043 | ||
| 23.00 | 27.50 | 4 | 13 | 27.8% | 0.45 | 0.0046 | -0.043 | 350 | 49.00 | 53.70 | 27.7% | -0.58 | 0.0049 | -0.043 | ||
| 19.50 | 24.50 | 1 | 27.7% | 0.41 | 0.0045 | -0.042 | 360 | 55.60 | 60.35 | 1 | 27.6% | -0.62 | 0.0049 | -0.041 | ||
| 16.55 | 21.00 | 2 | 27.3% | 0.37 | 0.0044 | -0.041 | 370 | 62.70 | 67.50 | 27.6% | -0.66 | 0.0048 | -0.040 | |||
| 14.05 | 18.70 | 27.3% | 0.34 | 0.0043 | -0.040 | 380 | 70.20 | 74.75 | 27.5% | -0.70 | 0.0048 | -0.037 | ||||
| 12.60 | 15.65 | 3 | 1 | 27.2% | 0.30 | 0.0041 | -0.038 | 390 | 78.00 | 81.80 | 1 | 27.0% | -0.74 | 0.0047 | -0.035 | |
| 10.05 | 14.05 | 1 | 27.0% | 0.27 | 0.0039 | -0.036 | 400 | 86.00 | 90.75 | 27.4% | -0.78 | 0.0047 | -0.034 | |||
| 8.70 | 12.50 | 2 | 27.2% | 0.24 | 0.0037 | -0.034 | 410 | 95.00 | 98.85 | 27.4% | -0.82 | 0.0048 | -0.033 | |||
| 7.30 | 10.55 | 27.0% | 0.22 | 0.0034 | -0.032 | 420 | 103.50 | 107.20 | 26.9% | -0.86 | 0.0050 | -0.034 | ||||
| 6.30 | 9.25 | 27.1% | 0.19 | 0.0032 | -0.030 | 430 | 112.50 | 116.15 | 26.5% | -0.90 | 0.0049 | -0.036 | ||||
| 5.00 | 8.15 | 2 | 8 | 27.0% | 0.17 | 0.0030 | -0.027 | 440 | 122.00 | 125.45 | 26.0% | -0.93 | 0.0044 | -0.037 | ||
| 4.10 | 7.05 | 7 | 26.9% | 0.15 | 0.0027 | -0.025 | 450 | 132.00 | 135.95 | 28.5% | -0.96 | 0.0033 | -0.026 | |||
| 3.30 | 6.35 | 2 | 27.0% | 0.13 | 0.0025 | -0.023 | 460 | 141.50 | 146.00 | 28.9% | -0.98 | 0.0021 | -0.000 | |||
| 2.84 | 5.55 | 27.1% | 0.12 | 0.0023 | -0.021 | 470 | 151.50 | 156.00 | 30.2% | -0.99 | 0.0010 | 0.000 | ||||
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 17, 2027
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.