HLT chaîne d'options Hilton Worldwide Holdings Inc.
Cboe delayed options data · au 09:35 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 ±4.1% (299.05–324.65) · ATM IV 24.3% · P/C open interest 1.63
| 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 | |
| 150.10 | 154.00 | 9 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.15 | 5 | 175.3% | -0.00 | 0.0000 | -0.001 | |||
| 145.00 | 149.00 | 5 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.15 | 9 | 168.2% | -0.00 | 0.0000 | -0.001 | |||
| 140.10 | 144.10 | 11 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 12 | 161.2% | -0.00 | 0.0000 | -0.001 | |||
| 135.10 | 139.00 | 15 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 23 | 154.5% | -0.00 | 0.0000 | -0.002 | |||
| 130.30 | 134.20 | 34 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.15 | 22 | 147.9% | -0.00 | 0.0000 | -0.002 | |||
| 125.10 | 129.20 | 26 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.00 | 1,166 | 139.7% | -0.00 | 0.0000 | -0.002 | |||
| 120.20 | 124.00 | 33 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 259 | 135.2% | -0.00 | 0.0000 | -0.002 | |||
| 115.20 | 119.10 | 34 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 22 | 129.2% | -0.00 | 0.0000 | -0.003 | |||
| 110.20 | 114.20 | 11 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.05 | 1,531 | 122.1% | -0.00 | 0.0001 | -0.003 | |||
| 100.60 | 104.20 | 15 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 1.20 | 12 | 100.5% | -0.00 | 0.0001 | -0.005 | |||
| 90.70 | 94.20 | 26 | 1.00 | 0.0002 | 0.000 | 220 | 0 | 2.15 | 12 | 100.6% | -0.00 | 0.0002 | -0.007 | |||
| 80.50 | 84.30 | 54 | 1.00 | 0.0003 | -0.000 | 230 | 0 | 1.45 | 66 | 83.2% | -0.00 | 0.0003 | -0.010 | |||
| 71.20 | 74.30 | 45 | 55.2% | 1.00 | 0.0005 | -0.006 | 240 | 0 | 2.15 | 56 | 79.5% | -0.01 | 0.0005 | -0.015 | ||
| 60.80 | 64.30 | 28 | 0.99 | 0.0008 | -0.015 | 250 | 0 | 1.90 | 1,239 | 67.5% | -0.01 | 0.0008 | -0.022 | |||
| 51.00 | 54.30 | 48 | 0.99 | 0.0015 | -0.027 | 260 | 0 | 2.20 | 93 | 59.8% | -0.02 | 0.0015 | -0.033 | |||
| 41.40 | 44.50 | 73 | 37.1% | 0.97 | 0.0027 | -0.045 | 270 | 0.0500 | 1.10 | 2 | 188 | 43.2% | -0.03 | 0.0028 | -0.051 | |
| 32.20 | 34.40 | 3 | 168 | 34.5% | 0.94 | 0.0051 | -0.072 | 280 | 0.2000 | 0.8500 | 509 | 33.7% | -0.06 | 0.0052 | -0.077 | |
| 27.40 | 29.90 | 33.7% | 0.92 | 0.0070 | -0.090 | 285 | 0 | 1.30 | 30.8% | -0.08 | 0.0071 | -0.095 | ||||
| 21.80 | 24.80 | 193 | 25.4% | 0.89 | 0.0096 | -0.112 | 290 | 0.5500 | 1.35 | 3 | 756 | 29.1% | -0.11 | 0.0097 | -0.116 | |
| 18.10 | 20.70 | 29.0% | 0.85 | 0.0129 | -0.136 | 295 | 0.9500 | 2.00 | 10 | 38 | 27.8% | -0.16 | 0.0132 | -0.140 | ||
| 12.50 | 16.60 | 3 | 193 | 24.2% | 0.78 | 0.0170 | -0.160 | 300 | 1.55 | 3.40 | 46 | 1,661 | 24.5% | -0.23 | 0.0174 | -0.165 |
| 10.20 | 12.50 | 2 | 26.2% | 0.69 | 0.0213 | -0.182 | 305 | 2.60 | 4.00 | 1 | 27 | 24.8% | -0.32 | 0.0219 | -0.187 | |
| 8.00 | 10.00 | 23.2% | 0.64 | 0.0233 | -0.189 | 307.5 | 3.30 | 4.80 | 15 | 24.2% | -0.37 | 0.0240 | -0.195 | |||
| 7.20 | 8.40 | 408 | 24.3% | 0.58 | 0.0249 | -0.194 | 310 | 3.50 | 7.20 | 344 | 25.2% | -0.43 | 0.0257 | -0.200 | ||
| 5.80 | 7.00 | 1 | 20 | 24.0% | 0.52 | 0.0258 | -0.194 | 312.5 | 4.50 | 8.30 | 32 | 24.6% | -0.50 | 0.0268 | -0.201 | |
| 3.80 | 7.30 | 10 | 25.2% | 0.45 | 0.0261 | -0.190 | 315 | 6.60 | 8.90 | 4 | 6 | 24.5% | -0.56 | 0.0271 | -0.197 | |
| 2.75 | 6.30 | 2 | 25.1% | 0.39 | 0.0255 | -0.182 | 317.5 | 8.10 | 10.70 | 2 | 4 | 25.0% | -0.63 | 0.0266 | -0.189 | |
| 1.80 | 5.30 | 1,645 | 24.7% | 0.33 | 0.0241 | -0.170 | 320 | 9.80 | 11.70 | 301 | 23.7% | -0.70 | 0.0253 | -0.177 | ||
| 0.8500 | 4.60 | 24.3% | 0.27 | 0.0221 | -0.156 | 322.5 | 11.60 | 14.10 | 1 | 24.9% | -0.75 | 0.0234 | -0.162 | |||
| 0.1000 | 3.80 | 23.5% | 0.22 | 0.0198 | -0.140 | 325 | 12.50 | 16.10 | 1 | 22.2% | -0.81 | 0.0214 | -0.147 | |||
| 0.1000 | 2.85 | 23.4% | 0.18 | 0.0173 | -0.124 | 327.5 | 14.70 | 18.30 | 22.8% | -0.85 | 0.0194 | -0.133 | ||||
| 0.3000 | 3.20 | 7 | 331 | 27.5% | 0.15 | 0.0148 | -0.108 | 330 | 16.90 | 19.60 | 30 | 146 | -0.89 | 0.0175 | -0.130 | |
| 0.0500 | 1.65 | 23.8% | 0.12 | 0.0126 | -0.094 | 332.5 | 19.10 | 22.30 | -0.93 | 0.0160 | -0.119 | |||||
| 0.1000 | 1.10 | 92 | 23.6% | 0.09 | 0.0106 | -0.081 | 335 | 21.50 | 25.20 | -0.95 | 0.0137 | -0.109 | ||||
| 0.1500 | 0.8000 | 3 | 24.1% | 0.08 | 0.0088 | -0.070 | 337.5 | 23.90 | 27.00 | -0.97 | 0.0104 | -0.084 | ||||
| 0.1000 | 0.6500 | 2 | 653 | 24.7% | 0.06 | 0.0073 | -0.060 | 340 | 26.30 | 29.00 | 21 | -0.99 | 0.0059 | -0.075 | ||
| 0 | 1.00 | 30 | 28.0% | 0.05 | 0.0061 | -0.051 | 342.5 | 28.90 | 32.60 | -1.00 | 0.0028 | -0.067 | ||||
| 0 | 2.30 | 1 | 36.2% | 0.04 | 0.0050 | -0.044 | 345 | 31.30 | 34.70 | -1.00 | 0.0009 | -0.067 | ||||
| 0 | 2.25 | 2 | 37.0% | 0.03 | 0.0042 | -0.038 | 347.5 | 33.90 | 37.40 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 1.90 | 437 | 38.1% | 0.03 | 0.0035 | -0.033 | 350 | 36.40 | 39.70 | 3 | -1.00 | 0.0000 | -0.067 | |||
| 0 | 1.30 | 1 | 36.6% | 0.02 | 0.0029 | -0.028 | 352.5 | 38.90 | 42.20 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 1.45 | 3 | 39.2% | 0.02 | 0.0024 | -0.024 | 355 | 41.40 | 44.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.15 | 1 | 58 | 46.4% | 0.01 | 0.0017 | -0.018 | 360 | 46.40 | 49.00 | 2 | -1.00 | 0.0000 | -0.067 | ||
| 0 | 1.45 | 4 | 45.7% | 0.01 | 0.0012 | -0.014 | 365 | 51.40 | 54.40 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 1.05 | 187 | 45.9% | 0.01 | 0.0009 | -0.011 | 370 | 56.40 | 59.70 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 1.60 | 52.9% | 0.00 | 0.0006 | -0.008 | 375 | 61.40 | 64.80 | -1.00 | 0.0000 | -0.067 | |||||
| 0 | 2.15 | 104 | 59.4% | 0.00 | 0.0005 | -0.006 | 380 | 66.40 | 69.70 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 1.40 | 23 | 60.1% | 0.00 | 0.0003 | -0.004 | 390 | 76.40 | 79.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 1.00 | 54 | 61.9% | 0.00 | 0.0002 | -0.003 | 400 | 86.40 | 89.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.15 | 32 | 76.6% | 0.00 | 0.0001 | -0.002 | 410 | 96.40 | 99.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.15 | 30 | 81.9% | 0.00 | 0.0001 | -0.001 | 420 | 106.40 | 110.10 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.15 | 9 | 87.0% | 0.00 | 0.0000 | -0.001 | 430 | 116.40 | 120.30 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.15 | 3 | 91.9% | 0.00 | 0.0000 | -0.001 | 440 | 126.40 | 129.90 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.15 | 2 | 96.6% | 0.00 | 0.0000 | -0.000 | 450 | 136.40 | 139.80 | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.15 | 35 | 101.2% | 0.00 | 0.0000 | -0.000 | 460 | 146.40 | 149.90 | -1.00 | 0.0000 | -0.067 | ||||
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