IBM chaîne d'options International Business Machines Corporation
Cboe delayed options data · au 12:37 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 ±10.9% (207.22–257.87) · ATM IV 43.3% · P/C open interest 0.54
| 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 | |
| 110.85 | 114.65 | 2 | 98.8% | 1.00 | 0.0001 | -0.002 | 120 | 0.0100 | 0.0700 | 7 | 186 | 78.4% | -0.00 | 0.0001 | -0.005 | |
| 106.25 | 109.65 | 1 | 102.8% | 1.00 | 0.0001 | -0.003 | 125 | 0 | 0.2000 | 159 | 81.6% | -0.00 | 0.0001 | -0.005 | ||
| 101.25 | 104.70 | 3 | 97.3% | 1.00 | 0.0001 | -0.003 | 130 | 0 | 1.06 | 63 | 96.9% | -0.00 | 0.0002 | -0.006 | ||
| 96.25 | 99.70 | 91.1% | 1.00 | 0.0001 | -0.004 | 135 | 0 | 0.2800 | 1 | 123 | 75.2% | -0.00 | 0.0002 | -0.006 | ||
| 91.30 | 94.65 | 2 | 85.1% | 1.00 | 0.0002 | -0.004 | 140 | 0 | 0.5000 | 50 | 76.4% | -0.00 | 0.0003 | -0.007 | ||
| 86.30 | 89.70 | 12 | 80.3% | 1.00 | 0.0002 | -0.005 | 145 | 0 | 0.2500 | 117 | 65.2% | -0.01 | 0.0003 | -0.009 | ||
| 81.30 | 84.60 | 61 | 73.0% | 1.00 | 0.0003 | -0.006 | 150 | 0 | 0.3200 | 1 | 288 | 62.9% | -0.01 | 0.0004 | -0.010 | |
| 76.35 | 79.75 | 17 | 70.9% | 1.00 | 0.0004 | -0.008 | 155 | 0 | 0.3400 | 81 | 59.2% | -0.01 | 0.0006 | -0.012 | ||
| 71.40 | 74.80 | 32 | 67.1% | 0.99 | 0.0005 | -0.010 | 160 | 0.0300 | 0.2400 | 67 | 268 | 53.3% | -0.01 | 0.0008 | -0.015 | |
| 66.45 | 69.45 | 11 | 57.5% | 0.99 | 0.0007 | -0.014 | 165 | 0.0100 | 0.2100 | 101 | 474 | 48.0% | -0.01 | 0.0010 | -0.019 | |
| 61.95 | 64.60 | 287 | 60.8% | 0.99 | 0.0010 | -0.018 | 170 | 0.1500 | 0.3700 | 9 | 622 | 50.0% | -0.02 | 0.0014 | -0.024 | |
| 57.05 | 60.00 | 246 | 60.1% | 0.98 | 0.0014 | -0.024 | 175 | 0.1800 | 0.4500 | 15 | 405 | 47.4% | -0.03 | 0.0018 | -0.031 | |
| 51.70 | 54.60 | 1 | 22 | 48.6% | 0.97 | 0.0020 | -0.033 | 180 | 0.4600 | 0.7300 | 14 | 670 | 48.6% | -0.04 | 0.0024 | -0.040 |
| 46.85 | 49.75 | 27 | 46.7% | 0.96 | 0.0028 | -0.044 | 185 | 0.6700 | 1.10 | 36 | 747 | 48.1% | -0.05 | 0.0032 | -0.051 | |
| 42.20 | 45.00 | 1 | 133 | 46.2% | 0.94 | 0.0038 | -0.057 | 190 | 1.00 | 1.22 | 51 | 2,115 | 45.9% | -0.07 | 0.0042 | -0.065 |
| 38.20 | 40.45 | 5 | 121 | 48.4% | 0.92 | 0.0050 | -0.074 | 195 | 1.44 | 1.78 | 68 | 583 | 45.5% | -0.10 | 0.0054 | -0.080 |
| 34.15 | 36.20 | 2 | 254 | 49.2% | 0.89 | 0.0063 | -0.092 | 200 | 2.07 | 2.50 | 87 | 2,547 | 45.2% | -0.13 | 0.0067 | -0.098 |
| 29.05 | 31.70 | 5 | 254 | 44.8% | 0.85 | 0.0078 | -0.112 | 205 | 2.88 | 3.20 | 89 | 1,088 | 44.1% | -0.17 | 0.0080 | -0.116 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 207.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 25.10 | 27.25 | 396 | 43.3% | 0.80 | 0.0092 | -0.131 | 210 | 3.85 | 4.30 | 74 | 1,343 | 43.5% | -0.22 | 0.0094 | -0.133 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 212.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.20 | 23.75 | 4 | 447 | 45.5% | 0.75 | 0.0106 | -0.149 | 215 | 5.15 | 5.60 | 44 | 925 | 43.0% | -0.27 | 0.0106 | -0.149 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 217.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.80 | 20.50 | 8 | 1,120 | 45.4% | 0.69 | 0.0117 | -0.164 | 220 | 6.85 | 7.30 | 52 | 1,972 | 42.9% | -0.33 | 0.0116 | -0.162 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.75 | 16.60 | 638 | 43.6% | 0.63 | 0.0126 | -0.175 | 225 | 8.80 | 9.40 | 92 | 877 | 42.9% | -0.39 | 0.0124 | -0.172 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.95 | 13.95 | 474 | 1,769 | 43.5% | 0.56 | 0.0131 | -0.180 | 230 | 11.05 | 12.10 | 60 | 2,344 | 43.2% | -0.46 | 0.0129 | -0.177 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.65 | 11.35 | 746 | 1,756 | 43.2% | 0.50 | 0.0133 | -0.181 | 235 | 13.65 | 15.00 | 79 | 1,886 | 43.4% | -0.52 | 0.0130 | -0.177 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.60 | 9.30 | 797 | 2,984 | 43.2% | 0.43 | 0.0131 | -0.177 | 240 | 16.65 | 18.35 | 8 | 729 | 44.0% | -0.58 | 0.0128 | -0.173 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.90 | 7.55 | 74 | 1,440 | 43.2% | 0.37 | 0.0126 | -0.169 | 245 | 19.95 | 21.85 | 220 | 44.4% | -0.64 | 0.0122 | -0.165 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.45 | 5.80 | 340 | 8,849 | 42.7% | 0.31 | 0.0118 | -0.158 | 250 | 23.50 | 25.40 | 31 | 584 | 44.4% | -0.70 | 0.0115 | -0.154 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.25 | 4.75 | 217 | 1,705 | 43.1% | 0.26 | 0.0107 | -0.144 | 255 | 26.90 | 28.50 | 18 | 813 | 42.0% | -0.75 | 0.0105 | -0.141 |
| 3.30 | 3.85 | 73 | 1,859 | 43.4% | 0.22 | 0.0096 | -0.130 | 260 | 31.40 | 33.45 | 150 | 188 | 45.2% | -0.79 | 0.0094 | -0.127 |
| 2.58 | 3.35 | 48 | 1,014 | 44.4% | 0.18 | 0.0085 | -0.115 | 265 | 34.60 | 37.75 | 130 | 43.0% | -0.83 | 0.0083 | -0.113 | |
| 2.03 | 2.43 | 112 | 1,159 | 44.0% | 0.15 | 0.0074 | -0.101 | 270 | 39.00 | 42.15 | 425 | 43.2% | -0.86 | 0.0072 | -0.099 | |
| 1.53 | 1.87 | 91 | 5,929 | 44.0% | 0.12 | 0.0064 | -0.088 | 275 | 43.50 | 46.15 | 157 | 41.2% | -0.89 | 0.0062 | -0.086 | |
| 1.27 | 1.40 | 53 | 1,825 | 44.3% | 0.10 | 0.0054 | -0.076 | 280 | 48.05 | 51.35 | 1 | 365 | 43.3% | -0.91 | 0.0053 | -0.074 |
| 0.9900 | 1.22 | 15 | 596 | 45.3% | 0.08 | 0.0046 | -0.066 | 285 | 52.85 | 55.50 | 1 | 77 | 40.8% | -0.93 | 0.0045 | -0.064 |
| 0.7900 | 0.9500 | 66 | 668 | 45.7% | 0.06 | 0.0039 | -0.057 | 290 | 57.65 | 60.75 | 295 | 43.9% | -0.94 | 0.0038 | -0.055 | |
| 0.6300 | 0.9100 | 337 | 47.2% | 0.05 | 0.0033 | -0.049 | 295 | 62.95 | 65.55 | 1 | 88 | 47.3% | -0.95 | 0.0032 | -0.048 | |
| 0.5100 | 0.6200 | 124 | 1,945 | 46.9% | 0.04 | 0.0028 | -0.043 | 300 | 67.55 | 69.95 | 36 | 41.5% | -0.96 | 0.0027 | -0.041 | |
| 0.2100 | 0.9900 | 1 | 309 | 49.8% | 0.04 | 0.0024 | -0.037 | 305 | 72.45 | 75.40 | 73 | 47.8% | -0.97 | 0.0023 | -0.036 | |
| 0.3400 | 0.4600 | 22 | 570 | 48.6% | 0.03 | 0.0020 | -0.033 | 310 | 77.05 | 80.30 | 38 | 44.5% | -0.97 | 0.0019 | -0.031 | |
| 0 | 1.01 | 152 | 52.8% | 0.03 | 0.0017 | -0.029 | 315 | 81.75 | 85.20 | 17 | -0.98 | 0.0016 | -0.028 | |||
| 0.0700 | 0.4500 | 1 | 1,426 | 49.5% | 0.02 | 0.0015 | -0.026 | 320 | 86.70 | 90.15 | 4 | -0.98 | 0.0014 | -0.024 | ||
| 0 | 0.3200 | 7 | 938 | 48.2% | 0.02 | 0.0013 | -0.023 | 325 | 91.65 | 95.05 | 18 | -0.98 | 0.0012 | -0.022 | ||
| 0.0500 | 0.7200 | 1,144 | 56.6% | 0.02 | 0.0011 | -0.021 | 330 | 96.60 | 100.05 | 21 | -0.98 | 0.0011 | -0.019 | |||
| 0.0500 | 0.3200 | 1 | 374 | 52.8% | 0.01 | 0.0010 | -0.019 | 335 | 101.85 | 105.00 | 43.6% | -0.99 | 0.0009 | -0.018 | ||
| 0.0600 | 0.2200 | 1 | 323 | 52.7% | 0.01 | 0.0009 | -0.017 | 340 | 106.45 | 110.00 | -0.99 | 0.0008 | -0.016 | |||
| 0 | 0.5400 | 30 | 59.3% | 0.01 | 0.0008 | -0.015 | 345 | 111.55 | 114.95 | -0.99 | 0.0007 | -0.015 | ||||
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