JD chaîne d'options JD.com, 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 ±5.0% (26.45–29.21) · ATM IV 29.5% · P/C open interest 0.57
| 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 | |
| 12.45 | 13.25 | 3 | 1.00 | 0.0014 | -0.000 | 15 | 0 | 0.0800 | 6 | 118.8% | -0.00 | 0.0014 | -0.002 | |||
| 9.50 | 10.15 | 17 | 0.99 | 0.0035 | -0.001 | 18 | 0 | 0.0900 | 1,533 | 106.2% | -0.01 | 0.0035 | -0.003 | |||
| 8.45 | 9.20 | 0.99 | 0.0048 | -0.002 | 19 | 0 | 0.0900 | 13 | 94.7% | -0.01 | 0.0048 | -0.003 | ||||
| 7.50 | 8.30 | 733 | 72.4% | 0.99 | 0.0068 | -0.002 | 20 | 0.0100 | 0.0900 | 2,486 | 85.1% | -0.01 | 0.0068 | -0.003 | ||
| 6.45 | 7.30 | 17 | 0.99 | 0.0099 | -0.003 | 21 | 0 | 0.0900 | 12 | 73.0% | -0.01 | 0.0100 | -0.004 | |||
| 5.50 | 6.15 | 253 | 0.98 | 0.0150 | -0.004 | 22 | 0 | 0.1000 | 1,343 | 63.9% | -0.02 | 0.0150 | -0.005 | |||
| 4.65 | 5.25 | 209 | 55.9% | 0.97 | 0.0235 | -0.005 | 23 | 0.0100 | 0.0600 | 2 | 14.1K | 50.4% | -0.03 | 0.0236 | -0.006 | |
| 3.50 | 4.30 | 1,927 | 32.8% | 0.95 | 0.0386 | -0.007 | 24 | 0 | 0.1100 | 9,088 | 44.7% | -0.05 | 0.0388 | -0.008 | ||
| 2.00 | 3.60 | 4 | 8,929 | 0.92 | 0.0665 | -0.010 | 25 | 0.0200 | 0.1100 | 36 | 33.1K | 36.1% | -0.08 | 0.0669 | -0.010 | |
| 1.86 | 2.20 | 4,191 | 31.9% | 0.86 | 0.1190 | -0.013 | 26 | 0.0400 | 0.1700 | 511 | 7,845 | 29.4% | -0.15 | 0.1200 | -0.013 | |
| 1.21 | 1.77 | 22.8% | 0.80 | 0.1585 | -0.015 | 26.5 | 0.0900 | 0.5300 | 10 | 120 | 36.4% | -0.20 | 0.1601 | -0.015 | ||
| 0.7100 | 1.36 | 1 | 4,635 | 19.7% | 0.72 | 0.2046 | -0.017 | 27 | 0.2000 | 0.2900 | 21 | 10.5K | 25.6% | -0.28 | 0.2069 | -0.018 |
| 0.3300 | 1.32 | 10 | 3 | 26.2% | 0.61 | 0.2453 | -0.019 | 27.5 | 0.1800 | 0.5000 | 4 | 95 | 22.1% | -0.39 | 0.2487 | -0.019 |
| 0.3000 | 0.9100 | 15 | 2,900 | 28.0% | 0.49 | 0.2608 | -0.019 | 28 | 0.6100 | 0.9500 | 79 | 7,713 | 31.0% | -0.52 | 0.2653 | -0.019 |
| 0.3500 | 0.7200 | 29 | 274 | 34.0% | 0.36 | 0.2419 | -0.018 | 28.5 | 0.4800 | 1.52 | 2 | 15 | 27.5% | -0.65 | 0.2470 | -0.018 |
| 0.1600 | 0.3000 | 242 | 1,846 | 26.7% | 0.26 | 0.2021 | -0.016 | 29 | 0.8500 | 2.05 | 222 | 3,683 | 32.3% | -0.75 | 0.2068 | -0.017 |
| 0.1200 | 0.1900 | 132 | 28.1% | 0.19 | 0.1592 | -0.014 | 29.5 | 1.49 | 2.00 | 61 | 26.1% | -0.82 | 0.1635 | -0.014 | ||
| 0.0800 | 0.1100 | 117 | 12.2K | 28.6% | 0.14 | 0.1224 | -0.012 | 30 | 2.17 | 2.45 | 17 | 6,416 | 35.9% | -0.88 | 0.1276 | -0.012 |
| 0.0100 | 0.1000 | 363 | 28.9% | 0.10 | 0.0935 | -0.010 | 30.5 | 2.50 | 3.00 | 10 | 36.2% | -0.91 | 0.1004 | -0.010 | ||
| 0.0100 | 0.1000 | 23 | 2,096 | 32.9% | 0.08 | 0.0717 | -0.009 | 31 | 2.95 | 3.35 | 1,985 | -0.94 | 0.0791 | -0.009 | ||
| 0 | 0.1200 | 109 | 37.4% | 0.06 | 0.0553 | -0.007 | 31.5 | 3.45 | 3.85 | -0.96 | 0.0652 | -0.008 | ||||
| 0.0300 | 0.0400 | 22 | 20.8K | 36.9% | 0.05 | 0.0431 | -0.006 | 32 | 3.95 | 4.40 | 3,400 | 38.2% | -0.97 | 0.0529 | -0.007 | |
| 0 | 0.1100 | 36 | 43.9% | 0.04 | 0.0338 | -0.005 | 32.5 | 4.40 | 5.05 | 50.2% | -0.98 | 0.0401 | -0.006 | |||
| 0.0200 | 0.0400 | 5 | 25.9K | 42.4% | 0.03 | 0.0268 | -0.004 | 33 | 4.85 | 5.35 | 6 | 6,265 | -0.99 | 0.0273 | -0.005 | |
| 0 | 0.1000 | 89 | 49.7% | 0.02 | 0.0215 | -0.004 | 33.5 | 5.45 | 6.05 | 60.7% | -1.00 | 0.0162 | -0.004 | |||
| 0.0100 | 0.0300 | 6 | 15.5K | 45.5% | 0.02 | 0.0173 | -0.003 | 34 | 5.50 | 6.45 | 7 | 32 | -1.00 | 0.0085 | -0.004 | |
| 0 | 0.1000 | 210 | 56.0% | 0.01 | 0.0141 | -0.003 | 34.5 | 6.25 | 7.05 | -1.00 | 0.0040 | -0.004 | ||||
| 0.0100 | 0.0500 | 19 | 20.9K | 54.2% | 0.01 | 0.0115 | -0.003 | 35 | 6.85 | 7.95 | 144 | 86.9% | -1.00 | 0.0010 | -0.004 | |
| 0 | 0.2400 | 1 | 19.1K | 76.6% | 0.01 | 0.0079 | -0.002 | 36 | 7.95 | 8.35 | 1 | -1.00 | 0.0000 | -0.004 | ||
| 0.0100 | 0.0300 | 19.8K | 61.4% | 0.01 | 0.0055 | -0.001 | 37 | 8.90 | 9.55 | 80.5% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0900 | 2,125 | 74.6% | 0.00 | 0.0039 | -0.001 | 38 | 9.75 | 10.55 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0500 | 102 | 73.1% | 0.00 | 0.0028 | -0.001 | 39 | 10.85 | 11.55 | 86.9% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0100 | 3 | 15.2K | 64.4% | 0.00 | 0.0021 | -0.001 | 40 | 11.85 | 12.45 | 2 | 1 | -1.00 | 0.0000 | -0.004 | |
| 0 | 0.0900 | 298 | 89.3% | 0.00 | 0.0016 | -0.001 | 41 | 12.85 | 13.55 | 97.3% | -1.00 | 0.0000 | -0.004 | |||
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.