JPM chaîne d'options JPMorgan Chase & Co.
Cboe delayed options data · au 21:03 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 ±3.3% (350.38–374.02) · ATM IV 20.1% · P/C open interest 1.49
| 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 | |
| 176.50 | 178.70 | 80 | 144.3% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.2800 | 52 | 133.4% | 0.00 | 0.0000 | -0.000 | ||
| 171.60 | 174.15 | 38 | 152.8% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 166 | 95.4% | 0.00 | 0.0000 | -0.000 | ||
| 166.50 | 169.05 | 65 | 142.4% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 196 | 96.6% | 0.00 | 0.0000 | -0.000 | ||
| 161.50 | 163.65 | 65 | 125.2% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2600 | 605 | 118.0% | 0.00 | 0.0000 | -0.000 | ||
| 156.55 | 159.20 | 57 | 135.4% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.6000 | 320 | 125.9% | 0.00 | 0.0000 | -0.000 | ||
| 151.55 | 154.00 | 112 | 125.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 1.30 | 898 | 135.5% | -0.00 | 0.0000 | -0.000 | ||
| 146.50 | 149.05 | 6 | 120.3% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 637 | 141.6% | -0.00 | 0.0000 | -0.000 | ||
| 141.60 | 144.30 | 124 | 121.9% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 728 | 136.1% | -0.00 | 0.0000 | -0.001 | ||
| 136.55 | 139.05 | 38 | 111.1% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.13 | 752 | 130.8% | -0.00 | 0.0000 | -0.001 | ||
| 131.60 | 134.15 | 44 | 109.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.9600 | 3,702 | 110.0% | -0.00 | 0.0000 | -0.001 | ||
| 126.60 | 128.75 | 74 | 95.5% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.13 | 353 | 120.5% | -0.00 | 0.0000 | -0.001 | ||
| 121.60 | 124.10 | 55 | 98.4% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1000 | 2,469 | 76.1% | -0.00 | 0.0000 | -0.001 | ||
| 116.60 | 118.80 | 10 | 87.5% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0600 | 958 | 69.0% | -0.00 | 0.0000 | -0.001 | ||
| 111.60 | 113.70 | 212 | 80.4% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.1500 | 2 | 2,714 | 72.2% | -0.00 | 0.0000 | -0.001 | |
| 106.60 | 108.95 | 34 | 81.8% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.7700 | 1,442 | 84.9% | -0.00 | 0.0000 | -0.002 | ||
| 101.60 | 104.15 | 94 | 80.9% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.13 | 2,792 | 96.2% | -0.00 | 0.0000 | -0.002 | ||
| 96.60 | 98.95 | 157 | 73.2% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.0100 | 1,476 | 48.2% | -0.00 | 0.0001 | -0.002 | ||
| 91.65 | 93.70 | 138 | 64.6% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.0800 | 4 | 19.0K | 54.6% | -0.00 | 0.0001 | -0.003 | |
| 86.70 | 88.70 | 36 | 61.8% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.7900 | 876 | 69.1% | -0.00 | 0.0001 | -0.003 | ||
| 81.70 | 83.85 | 434 | 60.7% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.1100 | 1 | 9,286 | 50.1% | -0.00 | 0.0001 | -0.004 | |
| 76.70 | 78.85 | 130 | 56.8% | 1.00 | 0.0002 | 0.000 | 285 | 0 | 0.0100 | 10 | 2,810 | 37.7% | -0.00 | 0.0002 | -0.005 | |
| 71.70 | 73.85 | 11 | 440 | 52.8% | 1.00 | 0.0002 | 0.000 | 290 | 0 | 0.2000 | 3,902 | 47.2% | -0.00 | 0.0002 | -0.006 | |
| 66.75 | 68.85 | 257 | 49.8% | 1.00 | 0.0003 | 0.000 | 295 | 0 | 0.5700 | 1,175 | 51.0% | -0.00 | 0.0003 | -0.007 | ||
| 62.00 | 63.85 | 2 | 1,021 | 49.2% | 1.00 | 0.0005 | 0.000 | 300 | 0.0200 | 0.0500 | 38 | 4,460 | 36.1% | -0.00 | 0.0005 | -0.009 |
| 56.75 | 58.85 | 824 | 42.2% | 0.99 | 0.0006 | 0.000 | 305 | 0 | 0.1000 | 944 | 34.6% | -0.01 | 0.0006 | -0.012 | ||
| 51.75 | 53.95 | 14 | 1,313 | 39.8% | 0.99 | 0.0009 | 0.000 | 310 | 0.0500 | 0.1400 | 39 | 2,738 | 34.3% | -0.01 | 0.0009 | -0.015 |
| 46.80 | 48.95 | 676 | 36.7% | 0.99 | 0.0012 | 0.000 | 315 | 0 | 0.1200 | 38 | 1,641 | 29.4% | -0.01 | 0.0012 | -0.019 | |
| 41.75 | 43.95 | 41 | 1,780 | 32.4% | 0.98 | 0.0018 | -0.004 | 320 | 0.0900 | 0.1700 | 73 | 2,957 | 29.4% | -0.02 | 0.0018 | -0.025 |
| 37.00 | 39.05 | 3 | 943 | 31.9% | 0.98 | 0.0026 | -0.014 | 325 | 0.1300 | 0.2200 | 432 | 1,873 | 27.5% | -0.02 | 0.0026 | -0.033 |
| 32.40 | 34.00 | 19 | 2,163 | 30.3% | 0.97 | 0.0039 | -0.028 | 330 | 0.2000 | 0.2500 | 368 | 3,032 | 25.3% | -0.03 | 0.0039 | -0.044 |
| 29.55 | 32.05 | 1 | 29.4% | 0.96 | 0.0048 | -0.036 | 332.5 | 0.2100 | 0.3700 | 12 | 66 | 24.7% | -0.04 | 0.0048 | -0.051 | |
| 27.40 | 29.15 | 4 | 1,773 | 27.2% | 0.95 | 0.0059 | -0.046 | 335 | 0.3300 | 0.4500 | 512 | 2,591 | 24.3% | -0.05 | 0.0059 | -0.060 |
| 24.75 | 27.00 | 15 | 26.0% | 0.94 | 0.0072 | -0.058 | 337.5 | 0.3000 | 0.5700 | 15 | 79 | 23.0% | -0.06 | 0.0073 | -0.071 | |
| 22.95 | 24.60 | 13 | 2,843 | 27.0% | 0.92 | 0.0088 | -0.071 | 340 | 0.5700 | 0.7300 | 190 | 1,607 | 23.3% | -0.08 | 0.0089 | -0.083 |
| 20.05 | 22.10 | 3 | 23.4% | 0.90 | 0.0107 | -0.086 | 342.5 | 0.7100 | 0.9200 | 4 | 109 | 22.6% | -0.10 | 0.0108 | -0.097 | |
| 18.15 | 19.45 | 19 | 3,511 | 22.7% | 0.87 | 0.0129 | -0.103 | 345 | 0.9800 | 1.12 | 291 | 2,162 | 22.0% | -0.13 | 0.0130 | -0.113 |
| 15.70 | 17.55 | 1 | 459 | 22.2% | 0.84 | 0.0153 | -0.121 | 347.5 | 1.24 | 1.59 | 6 | 129 | 21.9% | -0.16 | 0.0154 | -0.130 |
| 14.10 | 15.15 | 32 | 5,732 | 22.2% | 0.80 | 0.0178 | -0.139 | 350 | 1.65 | 1.88 | 161 | 1,986 | 21.2% | -0.20 | 0.0180 | -0.147 |
| 11.50 | 13.35 | 7 | 28 | 20.8% | 0.75 | 0.0204 | -0.157 | 352.5 | 2.00 | 2.43 | 37 | 130 | 20.6% | -0.25 | 0.0206 | -0.164 |
| 10.35 | 11.00 | 161 | 2,096 | 20.9% | 0.70 | 0.0228 | -0.171 | 355 | 2.70 | 3.10 | 460 | 4,250 | 20.5% | -0.30 | 0.0231 | -0.178 |
| 8.30 | 9.50 | 9 | 524 | 20.4% | 0.64 | 0.0249 | -0.183 | 357.5 | 3.55 | 4.20 | 24 | 72 | 20.9% | -0.36 | 0.0253 | -0.188 |
| 6.95 | 7.80 | 473 | 5,523 | 20.3% | 0.58 | 0.0265 | -0.190 | 360 | 4.50 | 4.80 | 76 | 1,884 | 20.0% | -0.42 | 0.0270 | -0.194 |
| 5.70 | 6.30 | 20 | 134 | 20.1% | 0.51 | 0.0275 | -0.192 | 362.5 | 5.25 | 6.40 | 20 | 7 | 20.0% | -0.49 | 0.0280 | -0.196 |
| 4.45 | 5.05 | 528 | 3,433 | 19.8% | 0.44 | 0.0275 | -0.189 | 365 | 6.75 | 7.25 | 122 | 750 | 19.4% | -0.56 | 0.0281 | -0.191 |
| 3.30 | 4.00 | 157 | 314 | 19.4% | 0.38 | 0.0267 | -0.180 | 367.5 | 7.90 | 9.35 | 6 | 5 | 19.7% | -0.63 | 0.0274 | -0.182 |
| 2.66 | 2.92 | 127 | 3,704 | 19.3% | 0.31 | 0.0250 | -0.166 | 370 | 9.60 | 10.45 | 2 | 77 | 18.5% | -0.70 | 0.0258 | -0.167 |
| 1.89 | 2.30 | 11 | 88 | 19.2% | 0.25 | 0.0227 | -0.149 | 372.5 | 11.45 | 12.80 | 5 | 19.5% | -0.76 | 0.0234 | -0.149 | |
| 1.30 | 1.69 | 281 | 6,793 | 18.9% | 0.20 | 0.0200 | -0.129 | 375 | 12.95 | 14.60 | 89 | 17.7% | -0.82 | 0.0206 | -0.127 | |
| 1.00 | 1.15 | 134 | 64 | 18.8% | 0.15 | 0.0170 | -0.108 | 377.5 | 14.80 | 17.05 | 17.6% | -0.86 | 0.0175 | -0.104 | ||
| 0.6700 | 0.8700 | 169 | 5,229 | 18.9% | 0.12 | 0.0141 | -0.088 | 380 | 16.80 | 19.25 | 46 | 15.2% | -0.90 | 0.0154 | -0.081 | |
| 0.3000 | 0.4200 | 91 | 1,004 | 18.8% | 0.06 | 0.0087 | -0.052 | 385 | 21.60 | 23.95 | -0.97 | 0.0112 | -0.074 | |||
| 0.0700 | 0.2100 | 38 | 1,185 | 18.5% | 0.03 | 0.0049 | -0.029 | 390 | 26.55 | 28.95 | 1 | -1.00 | 0.0012 | -0.134 | ||
| 0.0100 | 0.2100 | 4 | 1,117 | 20.4% | 0.02 | 0.0027 | -0.017 | 395 | 31.85 | 33.95 | -1.00 | 0.0000 | -0.160 | |||
| 0.0200 | 0.1000 | 35 | 1,896 | 21.1% | 0.01 | 0.0017 | -0.011 | 400 | 36.55 | 39.35 | -1.00 | 0.0000 | -0.165 | |||
| 0 | 0.1900 | 901 | 24.8% | 0.01 | 0.0012 | -0.009 | 405 | 41.85 | 43.95 | -1.00 | 0.0000 | -0.167 | ||||
| 0 | 0.2300 | 3 | 1,624 | 27.9% | 0.01 | 0.0009 | -0.008 | 410 | 46.65 | 48.95 | -1.00 | 0.0000 | -0.168 | |||
| 0 | 0.9500 | 119 | 37.9% | 0.00 | 0.0007 | -0.007 | 415 | 51.55 | 53.95 | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 0.4700 | 597 | 36.1% | 0.00 | 0.0005 | -0.006 | 420 | 56.55 | 59.35 | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 1.13 | 101 | 44.6% | 0.00 | 0.0004 | -0.005 | 425 | 61.35 | 63.95 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 0.4700 | 138 | 40.8% | 0.00 | 0.0004 | -0.005 | 430 | 66.55 | 68.95 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 0.4700 | 13 | 43.1% | 0.00 | 0.0003 | -0.004 | 435 | 71.55 | 73.95 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 0.9300 | 123 | 50.5% | 0.00 | 0.0002 | -0.004 | 440 | 76.65 | 78.95 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 1.18 | 4 | 55.1% | 0.00 | 0.0002 | -0.003 | 445 | 81.65 | 84.30 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 1.13 | 61 | 57.1% | 0.00 | 0.0002 | -0.003 | 450 | 86.80 | 88.95 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 1.38 | 1 | 61.6% | 0.00 | 0.0001 | -0.003 | 455 | 91.65 | 94.30 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 1.35 | 84 | 63.7% | 0.00 | 0.0001 | -0.003 | 460 | 96.75 | 98.95 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 1.40 | 66.5% | 0.00 | 0.0001 | -0.002 | 465 | 101.65 | 103.95 | -1.00 | 0.0000 | -0.169 | |||||
| 0 | 1.80 | 60 | 71.9% | 0.00 | 0.0001 | -0.002 | 470 | 106.45 | 108.95 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 1.41 | 11 | 71.1% | 0.00 | 0.0001 | -0.002 | 475 | 111.70 | 113.95 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 2.13 | 1 | 78.9% | 0.00 | 0.0001 | -0.002 | 480 | 116.45 | 119.95 | 71.5% | -1.00 | 0.0000 | -0.169 | |||
| 0 | 2.13 | 81.2% | 0.00 | 0.0001 | -0.002 | 485 | 121.80 | 124.95 | 77.5% | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 2.13 | 18 | 83.5% | 0.00 | 0.0000 | -0.002 | 490 | 126.30 | 128.95 | -1.00 | 0.0000 | -0.169 | ||||
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