IONQ chaîne d'options IonQ, 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 ±11.2% (28.75–35.99) · ATM IV 72.3% · P/C open interest 0.87
| 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 | |
| 10.00 | 13.35 | 1 | 172.9% | 0.99 | 0.0044 | -0.006 | 20 | 0 | 0.2900 | 2 | 24 | 140.1% | -0.01 | 0.0044 | -0.006 | |
| 8.10 | 11.35 | 148.1% | 0.98 | 0.0094 | -0.011 | 22 | 0 | 1.07 | 160.5% | -0.02 | 0.0094 | -0.011 | ||||
| 6.80 | 10.40 | 120.5% | 0.97 | 0.0136 | -0.014 | 23 | 0 | 0.9300 | 139.1% | -0.03 | 0.0136 | -0.014 | ||||
| 6.90 | 8.80 | 130.0% | 0.95 | 0.0193 | -0.019 | 24 | 0.0200 | 0.1500 | 5,003 | 5,011 | 81.4% | -0.05 | 0.0193 | -0.019 | ||
| 5.10 | 8.20 | 2 | 99.1% | 0.93 | 0.0268 | -0.025 | 25 | 0.0400 | 0.1500 | 11 | 48 | 72.6% | -0.07 | 0.0270 | -0.025 | |
| 4.20 | 7.10 | 86.1% | 0.90 | 0.0365 | -0.031 | 26 | 0.1600 | 0.4500 | 5 | 84.4% | -0.10 | 0.0367 | -0.031 | |||
| 4.20 | 6.10 | 2 | 1 | 105.3% | 0.85 | 0.0481 | -0.039 | 27 | 0.2700 | 0.3900 | 35 | 71 | 73.7% | -0.15 | 0.0483 | -0.039 |
| 2.67 | 5.10 | 2 | 1 | 75.1% | 0.80 | 0.0609 | -0.046 | 28 | 0.4800 | 0.6000 | 44 | 83 | 74.1% | -0.20 | 0.0612 | -0.047 |
| 2.50 | 4.00 | 1 | 2 | 78.9% | 0.73 | 0.0734 | -0.054 | 29 | 0.7400 | 0.9500 | 35 | 2,328 | 75.2% | -0.27 | 0.0738 | -0.054 |
| 2.26 | 2.64 | 3 | 130 | 71.1% | 0.65 | 0.0837 | -0.059 | 30 | 1.06 | 1.22 | 260 | 1,286 | 71.9% | -0.35 | 0.0841 | -0.060 |
| 1.85 | 2.04 | 277 | 191 | 72.9% | 0.56 | 0.0898 | -0.063 | 31 | 1.44 | 1.68 | 335 | 299 | 70.5% | -0.44 | 0.0903 | -0.063 |
| 1.34 | 1.63 | 141 | 832 | 72.8% | 0.47 | 0.0907 | -0.063 | 32 | 1.88 | 2.39 | 161 | 255 | 71.8% | -0.53 | 0.0912 | -0.063 |
| 1.05 | 1.15 | 472 | 529 | 72.2% | 0.38 | 0.0867 | -0.060 | 33 | 2.63 | 2.99 | 166 | 2,852 | 73.7% | -0.62 | 0.0873 | -0.061 |
| 0.7500 | 0.9100 | 95 | 706 | 73.3% | 0.31 | 0.0791 | -0.056 | 34 | 3.20 | 3.95 | 16 | 323 | 76.5% | -0.70 | 0.0798 | -0.057 |
| 0.5500 | 0.6400 | 251 | 3,153 | 73.0% | 0.24 | 0.0696 | -0.050 | 35 | 4.05 | 5.00 | 77 | 744 | 85.7% | -0.76 | 0.0703 | -0.051 |
| 0.4000 | 0.6400 | 172 | 1,306 | 78.8% | 0.19 | 0.0595 | -0.044 | 36 | 4.85 | 5.70 | 39 | 2,339 | 83.1% | -0.81 | 0.0603 | -0.045 |
| 0.2400 | 0.3700 | 109 | 2,073 | 73.8% | 0.15 | 0.0499 | -0.038 | 37 | 5.50 | 6.45 | 26 | 481 | 72.7% | -0.86 | 0.0507 | -0.039 |
| 0.1200 | 0.4000 | 166 | 461 | 78.1% | 0.12 | 0.0413 | -0.033 | 38 | 6.65 | 7.35 | 3 | 519 | 82.5% | -0.89 | 0.0421 | -0.033 |
| 0 | 0.4800 | 22 | 56 | 80.1% | 0.10 | 0.0375 | -0.030 | 38.5 | 6.15 | 8.60 | 2 | 8 | 75.0% | -0.90 | 0.0383 | -0.031 |
| 0 | 0.4000 | 21 | 245 | 79.9% | 0.09 | 0.0340 | -0.028 | 39 | 7.40 | 8.45 | 16 | 231 | 83.4% | -0.91 | 0.0347 | -0.029 |
| 0.0700 | 0.2400 | 2 | 33 | 78.5% | 0.08 | 0.0307 | -0.026 | 39.5 | 7.15 | 10.30 | 4 | 110.1% | -0.92 | 0.0314 | -0.026 | |
| 0.1200 | 0.1600 | 664 | 1,102 | 79.8% | 0.07 | 0.0278 | -0.024 | 40 | 8.35 | 9.60 | 14 | 562 | 95.0% | -0.93 | 0.0284 | -0.024 |
| 0.0900 | 0.2100 | 1,100 | 1,111 | 84.2% | 0.06 | 0.0251 | -0.022 | 40.5 | 8.50 | 11.20 | 10 | 125.9% | -0.94 | 0.0257 | -0.022 | |
| 0.1100 | 0.1800 | 6 | 366 | 86.6% | 0.06 | 0.0227 | -0.020 | 41 | 8.60 | 11.40 | 20 | 78 | 104.0% | -0.95 | 0.0232 | -0.020 |
| 0.0400 | 0.1800 | 2 | 6 | 84.7% | 0.05 | 0.0205 | -0.018 | 41.5 | 8.90 | 12.20 | 8 | 111.6% | -0.96 | 0.0209 | -0.019 | |
| 0.0500 | 0.1500 | 273 | 662 | 85.9% | 0.05 | 0.0186 | -0.017 | 42 | 10.05 | 12.60 | 24 | 254 | 135.3% | -0.96 | 0.0189 | -0.017 |
| 0 | 0.9500 | 2 | 126.6% | 0.04 | 0.0168 | -0.015 | 42.5 | 9.25 | 13.00 | -0.97 | 0.0170 | -0.016 | ||||
| 0.0700 | 0.1400 | 443 | 614 | 92.1% | 0.04 | 0.0152 | -0.014 | 43 | 10.55 | 13.85 | 145 | 133.4% | -0.97 | 0.0152 | -0.014 | |
| 0 | 0.1300 | 5 | 3 | 87.2% | 0.03 | 0.0138 | -0.013 | 43.5 | 11.05 | 14.05 | 12 | 124.5% | -0.97 | 0.0137 | -0.013 | |
| 0 | 0.5000 | 355 | 116.2% | 0.03 | 0.0125 | -0.012 | 44 | 11.35 | 14.10 | 1 | 104 | -0.98 | 0.0123 | -0.012 | ||
| 0 | 0.6200 | 1 | 125.1% | 0.03 | 0.0113 | -0.011 | 44.5 | 11.85 | 15.25 | 1 | 130.5% | -0.98 | 0.0110 | -0.011 | ||
| 0.0400 | 0.1000 | 195 | 1,919 | 95.5% | 0.02 | 0.0103 | -0.010 | 45 | 13.20 | 15.80 | 3 | 255 | 167.2% | -0.98 | 0.0099 | -0.010 |
| 0 | 0.0500 | 1 | 651 | 86.3% | 0.02 | 0.0085 | -0.009 | 46 | 13.55 | 16.05 | 38 | 107.0% | -0.99 | 0.0079 | -0.008 | |
| 0.0400 | 0.0500 | 4 | 417 | 97.9% | 0.02 | 0.0071 | -0.007 | 47 | 14.50 | 17.30 | 1 | 128.1% | -0.99 | 0.0063 | -0.006 | |
| 0.0300 | 0.0700 | 9 | 445 | 103.7% | 0.01 | 0.0059 | -0.006 | 48 | 14.80 | 18.60 | 14 | -0.99 | 0.0050 | -0.005 | ||
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 — Oct 30, 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.