LMT chaîne d'options Lockheed Martin Corporation
Cboe delayed options data · au 12:38 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 ±5.3% (518.25–575.75) · ATM IV 46.8% · P/C open interest 0.93
| 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 | |
| 233.30 | 241.90 | 2 | 4 | 184.3% | 1.00 | 0.0000 | -0.009 | 315 | 0 | 4.90 | 237.7% | -0.00 | 0.0000 | -0.009 | ||
| 228.30 | 237.00 | 3 | 181.8% | 1.00 | 0.0000 | -0.009 | 320 | 0 | 4.90 | 3 | 232.0% | -0.00 | 0.0000 | -0.009 | ||
| 223.30 | 231.80 | 3 | 172.1% | 1.00 | 0.0000 | -0.010 | 325 | 0 | 4.90 | 3 | 226.3% | -0.00 | 0.0000 | -0.010 | ||
| 218.30 | 226.70 | 3 | 164.8% | 1.00 | 0.0000 | -0.010 | 330 | 0 | 4.90 | 3 | 220.7% | -0.00 | 0.0000 | -0.010 | ||
| 213.30 | 221.80 | 3 | 162.8% | 1.00 | 0.0000 | -0.011 | 335 | 0 | 4.90 | 3 | 215.2% | -0.00 | 0.0000 | -0.011 | ||
| 208.30 | 216.90 | 3 | 160.6% | 1.00 | 0.0000 | -0.011 | 340 | 0 | 4.90 | 3 | 209.7% | -0.00 | 0.0000 | -0.011 | ||
| 203.30 | 211.90 | 3 | 156.1% | 1.00 | 0.0000 | -0.012 | 345 | 0 | 4.90 | 3 | 204.3% | -0.00 | 0.0000 | -0.012 | ||
| 198.80 | 206.70 | 157.7% | 1.00 | 0.0000 | -0.013 | 350 | 0 | 4.90 | 4 | 199.0% | -0.00 | 0.0000 | -0.013 | |||
| 193.40 | 201.70 | 145.0% | 1.00 | 0.0000 | -0.014 | 355 | 0 | 4.90 | 193.7% | -0.00 | 0.0000 | -0.014 | ||||
| 188.40 | 196.70 | 140.7% | 1.00 | 0.0000 | -0.015 | 360 | 0 | 4.90 | 188.5% | -0.00 | 0.0000 | -0.015 | ||||
| 183.40 | 191.70 | 136.5% | 1.00 | 0.0000 | -0.016 | 365 | 0 | 4.90 | 183.4% | -0.00 | 0.0000 | -0.016 | ||||
| 178.80 | 186.70 | 1 | 140.0% | 1.00 | 0.0001 | -0.017 | 370 | 0 | 4.90 | 178.4% | -0.00 | 0.0001 | -0.017 | |||
| 173.40 | 181.70 | 128.1% | 1.00 | 0.0001 | -0.018 | 375 | 0 | 4.90 | 173.3% | -0.00 | 0.0001 | -0.018 | ||||
| 168.40 | 176.70 | 124.0% | 1.00 | 0.0001 | -0.019 | 380 | 0 | 4.90 | 168.4% | -0.00 | 0.0001 | -0.019 | ||||
| 163.40 | 171.70 | 120.0% | 1.00 | 0.0001 | -0.021 | 385 | 0 | 4.90 | 163.5% | -0.00 | 0.0001 | -0.021 | ||||
| 158.80 | 166.20 | 113.9% | 1.00 | 0.0001 | -0.023 | 390 | 0 | 4.90 | 158.6% | -0.00 | 0.0001 | -0.023 | ||||
| 153.80 | 161.70 | 119.1% | 1.00 | 0.0001 | -0.025 | 395 | 0 | 4.90 | 153.8% | -0.00 | 0.0001 | -0.025 | ||||
| 148.80 | 156.70 | 115.0% | 1.00 | 0.0001 | -0.027 | 400 | 0 | 4.90 | 1 | 149.0% | -0.00 | 0.0001 | -0.027 | |||
| 144.80 | 151.10 | 1 | 116.4% | 1.00 | 0.0001 | -0.029 | 405 | 0 | 4.90 | 144.3% | -0.00 | 0.0001 | -0.029 | |||
| 138.40 | 146.20 | 87.6% | 1.00 | 0.0002 | -0.032 | 410 | 0 | 4.90 | 139.6% | -0.00 | 0.0002 | -0.032 | ||||
| 134.80 | 142.00 | 2 | 1 | 117.3% | 1.00 | 0.0002 | -0.035 | 415 | 0 | 4.90 | 11 | 135.0% | -0.00 | 0.0002 | -0.035 | |
| 128.90 | 136.30 | 1 | 94.8% | 1.00 | 0.0002 | -0.039 | 420 | 0 | 4.90 | 33 | 130.4% | -0.00 | 0.0002 | -0.039 | ||
| 123.90 | 129.80 | 1.00 | 0.0002 | -0.043 | 425 | 0 | 4.90 | 5 | 125.8% | -0.00 | 0.0002 | -0.043 | ||||
| 118.90 | 126.00 | 1 | 4 | 81.9% | 0.99 | 0.0003 | -0.048 | 430 | 0 | 4.90 | 8 | 121.3% | -0.01 | 0.0003 | -0.048 | |
| 113.90 | 121.80 | 4 | 90.3% | 0.99 | 0.0003 | -0.054 | 435 | 0 | 4.90 | 24 | 116.8% | -0.01 | 0.0003 | -0.054 | ||
| 111.00 | 118.00 | 0.99 | 0.0004 | -0.057 | 437.5 | 0 | 4.90 | 114.5% | -0.01 | 0.0004 | -0.057 | |||||
| 108.90 | 116.80 | 4 | 86.5% | 0.99 | 0.0004 | -0.060 | 440 | 0 | 1.35 | 2 | 2 | 87.0% | -0.01 | 0.0004 | -0.060 | |
| 106.40 | 113.30 | 68.5% | 0.99 | 0.0004 | -0.064 | 442.5 | 0 | 2.55 | 95.6% | -0.01 | 0.0004 | -0.064 | ||||
| 103.50 | 111.90 | 79.2% | 0.99 | 0.0004 | -0.068 | 445 | 0 | 4.90 | 23 | 107.9% | -0.01 | 0.0004 | -0.068 | |||
| 101.50 | 109.30 | 81.9% | 0.99 | 0.0005 | -0.072 | 447.5 | 0 | 4.90 | 105.6% | -0.01 | 0.0005 | -0.072 | ||||
| 99.00 | 106.90 | 81.0% | 0.99 | 0.0005 | -0.077 | 450 | 0 | 4.90 | 44 | 103.4% | -0.01 | 0.0005 | -0.077 | |||
| 96.00 | 104.40 | 73.8% | 0.99 | 0.0006 | -0.082 | 452.5 | 0 | 4.90 | 101.2% | -0.01 | 0.0006 | -0.082 | ||||
| 93.60 | 101.90 | 73.2% | 0.99 | 0.0006 | -0.087 | 455 | 0 | 4.90 | 1 | 99.0% | -0.01 | 0.0006 | -0.088 | |||
| 91.00 | 97.30 | 0.99 | 0.0007 | -0.093 | 457.5 | 0 | 4.90 | 96.8% | -0.01 | 0.0007 | -0.094 | |||||
| 88.60 | 95.80 | 1 | 0.99 | 0.0008 | -0.100 | 460 | 0 | 1.90 | 10 | 127 | 77.0% | -0.01 | 0.0008 | -0.100 | ||
| 86.50 | 92.90 | 0.98 | 0.0008 | -0.107 | 462.5 | 0 | 4.90 | 92.5% | -0.02 | 0.0008 | -0.107 | |||||
| 84.00 | 92.00 | 70.6% | 0.98 | 0.0009 | -0.115 | 465 | 0 | 3.60 | 85 | 83.9% | -0.02 | 0.0009 | -0.115 | |||
| 81.20 | 89.50 | 66.1% | 0.98 | 0.0010 | -0.123 | 467.5 | 0 | 4.90 | 88.1% | -0.02 | 0.0010 | -0.124 | ||||
| 79.00 | 87.00 | 2 | 66.9% | 0.98 | 0.0011 | -0.133 | 470 | 0 | 1.30 | 97 | 64.7% | -0.02 | 0.0011 | -0.133 | ||
| 76.20 | 83.70 | 53.1% | 0.98 | 0.0012 | -0.143 | 472.5 | 0 | 2.30 | 1 | 70.3% | -0.02 | 0.0012 | -0.143 | |||
| 74.20 | 80.90 | 54.4% | 0.98 | 0.0013 | -0.154 | 475 | 0 | 2.30 | 1,633 | 68.4% | -0.02 | 0.0013 | -0.154 | |||
| 71.30 | 79.60 | 60.6% | 0.97 | 0.0015 | -0.166 | 477.5 | 0 | 4.00 | 75.4% | -0.03 | 0.0015 | -0.167 | ||||
| 69.00 | 77.00 | 6 | 59.5% | 0.97 | 0.0016 | -0.180 | 480 | 0 | 3.60 | 138 | 71.5% | -0.03 | 0.0016 | -0.180 | ||
| 66.80 | 73.70 | 53.6% | 0.97 | 0.0018 | -0.195 | 482.5 | 0 | 4.90 | 41 | 75.1% | -0.03 | 0.0018 | -0.195 | |||
| 64.40 | 71.70 | 56.5% | 0.96 | 0.0020 | -0.211 | 485 | 0.1000 | 1.05 | 114 | 157 | 52.9% | -0.04 | 0.0020 | -0.211 | ||
| 61.50 | 69.10 | 1 | 50.9% | 0.96 | 0.0022 | -0.229 | 487.5 | 0 | 3.90 | 4 | 66.6% | -0.04 | 0.0022 | -0.229 | ||
| 59.10 | 66.50 | 4 | 49.2% | 0.95 | 0.0024 | -0.248 | 490 | 0 | 1.05 | 18 | 61 | 48.6% | -0.05 | 0.0024 | -0.249 | |
| 57.10 | 63.90 | 1 | 50.3% | 0.95 | 0.0026 | -0.269 | 492.5 | 0 | 1.35 | 3 | 7 | 49.1% | -0.05 | 0.0026 | -0.270 | |
| 54.80 | 61.90 | 1 | 52.6% | 0.94 | 0.0029 | -0.293 | 495 | 0.6000 | 2.00 | 51 | 46 | 54.5% | -0.06 | 0.0029 | -0.294 | |
| 52.40 | 59.40 | 51.2% | 0.94 | 0.0032 | -0.318 | 497.5 | 0.5000 | 1.25 | 12 | 13 | 48.1% | -0.06 | 0.0032 | -0.319 | ||
| 50.00 | 57.00 | 4 | 38 | 50.2% | 0.93 | 0.0035 | -0.346 | 500 | 0.6500 | 1.50 | 54 | 97 | 50.2% | -0.07 | 0.0036 | -0.347 |
| 47.20 | 55.10 | 73 | 49.6% | 0.92 | 0.0039 | -0.376 | 502.5 | 0.4500 | 1.75 | 4 | 16 | 46.8% | -0.08 | 0.0039 | -0.377 | |
| 45.40 | 51.20 | 2 | 15 | 44.4% | 0.91 | 0.0043 | -0.408 | 505 | 1.10 | 1.90 | 17 | 94 | 48.4% | -0.09 | 0.0043 | -0.409 |
| 42.60 | 50.10 | 8 | 47.2% | 0.90 | 0.0047 | -0.442 | 507.5 | 0.4000 | 3.50 | 57 | 49.8% | -0.10 | 0.0047 | -0.444 | ||
| 40.80 | 46.00 | 5 | 40 | 41.4% | 0.89 | 0.0051 | -0.479 | 510 | 1.45 | 2.40 | 27 | 183 | 47.5% | -0.11 | 0.0051 | -0.481 |
| 39.20 | 46.50 | 7 | 29 | 52.7% | 0.88 | 0.0056 | -0.517 | 512.5 | 0.9000 | 3.90 | 1 | 9 | 48.5% | -0.12 | 0.0056 | -0.519 |
| 36.40 | 44.30 | 3 | 18 | 50.3% | 0.86 | 0.0060 | -0.558 | 515 | 0.6500 | 3.40 | 4 | 49 | 43.9% | -0.14 | 0.0061 | -0.560 |
| 35.70 | 41.70 | 1 | 15 | 52.4% | 0.85 | 0.0065 | -0.599 | 517.5 | 1.10 | 4.20 | 1 | 15 | 45.5% | -0.15 | 0.0066 | -0.601 |
| 33.20 | 39.60 | 16 | 82 | 50.9% | 0.83 | 0.0070 | -0.641 | 520 | 1.20 | 4.00 | 20 | 67 | 42.9% | -0.17 | 0.0070 | -0.644 |
| 30.00 | 36.50 | 3 | 7 | 45.2% | 0.81 | 0.0075 | -0.684 | 522.5 | 2.90 | 5.90 | 3 | 49.6% | -0.19 | 0.0076 | -0.687 | |
| 28.00 | 32.20 | 38 | 124 | 39.5% | 0.79 | 0.0080 | -0.726 | 525 | 2.50 | 5.10 | 21 | 43 | 44.2% | -0.21 | 0.0081 | -0.729 |
| 26.00 | 31.40 | 1 | 43 | 42.4% | 0.77 | 0.0085 | -0.768 | 527.5 | 3.80 | 8.30 | 2 | 6 | 51.4% | -0.23 | 0.0086 | -0.771 |
| 24.10 | 30.50 | 34 | 129 | 44.5% | 0.75 | 0.0090 | -0.808 | 530 | 4.10 | 5.80 | 31 | 59 | 44.1% | -0.25 | 0.0091 | -0.811 |
| 22.20 | 27.70 | 1 | 16 | 42.3% | 0.73 | 0.0095 | -0.846 | 532.5 | 4.90 | 9.00 | 5 | 38 | 49.2% | -0.27 | 0.0095 | -0.850 |
| 20.50 | 26.30 | 2 | 40 | 43.2% | 0.70 | 0.0099 | -0.881 | 535 | 3.40 | 8.40 | 26 | 85 | 42.2% | -0.30 | 0.0099 | -0.885 |
| 19.30 | 24.60 | 1 | 27 | 44.1% | 0.68 | 0.0103 | -0.912 | 537.5 | 4.40 | 10.60 | 45.2% | -0.32 | 0.0103 | -0.917 | ||
| 17.70 | 22.60 | 15 | 139 | 43.4% | 0.65 | 0.0106 | -0.941 | 540 | 4.80 | 10.80 | 31 | 43.1% | -0.35 | 0.0107 | -0.945 | |
| 18.20 | 20.00 | 20 | 8 | 45.1% | 0.62 | 0.0110 | -0.964 | 542.5 | 5.70 | 11.80 | 1 | 1 | 43.0% | -0.38 | 0.0110 | -0.969 |
| 16.20 | 20.00 | 53 | 132 | 46.7% | 0.60 | 0.0112 | -0.983 | 545 | 8.50 | 12.80 | 17 | 17 | 46.0% | -0.41 | 0.0113 | -0.988 |
| 14.70 | 19.40 | 28 | 36 | 47.8% | 0.57 | 0.0114 | -0.996 | 547.5 | 9.60 | 13.80 | 3 | 2 | 45.8% | -0.43 | 0.0115 | -1.002 |
| 13.70 | 16.20 | 465 | 544 | 45.2% | 0.54 | 0.0115 | -1.005 | 550 | 10.50 | 14.80 | 9 | 10 | 45.0% | -0.46 | 0.0116 | -1.010 |
| 12.50 | 14.40 | 14 | 19 | 44.4% | 0.51 | 0.0116 | -1.007 | 552.5 | 10.80 | 16.00 | 1 | 1 | 43.4% | -0.49 | 0.0117 | -1.013 |
| 11.00 | 12.70 | 49 | 118 | 43.0% | 0.48 | 0.0116 | -1.004 | 555 | 12.40 | 17.20 | 20 | 43.6% | -0.52 | 0.0117 | -1.010 | |
| 9.60 | 13.10 | 30 | 25 | 45.0% | 0.45 | 0.0116 | -0.996 | 557.5 | 12.70 | 18.50 | 41.6% | -0.55 | 0.0116 | -1.002 | ||
| 9.70 | 11.00 | 195 | 176 | 45.1% | 0.42 | 0.0115 | -0.982 | 560 | 15.70 | 19.90 | 5 | 4 | 44.0% | -0.58 | 0.0115 | -0.988 |
| 7.70 | 10.30 | 4 | 36 | 43.8% | 0.40 | 0.0113 | -0.963 | 562.5 | 16.70 | 23.00 | 45.7% | -0.61 | 0.0114 | -0.969 | ||
| 7.20 | 9.20 | 94 | 132 | 44.1% | 0.37 | 0.0111 | -0.939 | 565 | 16.10 | 22.90 | 4 | 38.9% | -0.63 | 0.0111 | -0.945 | |
| 5.40 | 8.50 | 17 | 42 | 42.6% | 0.34 | 0.0108 | -0.911 | 567.5 | 19.00 | 24.40 | 40.6% | -0.66 | 0.0109 | -0.917 | ||
| 5.70 | 9.90 | 38 | 157 | 42.9% | 0.32 | 0.0105 | -0.878 | 570 | 20.00 | 26.10 | 2 | 39.0% | -0.69 | 0.0105 | -0.884 | |
| 4.70 | 6.60 | 35 | 56 | 43.3% | 0.29 | 0.0101 | -0.842 | 572.5 | 21.50 | 29.60 | 41.5% | -0.71 | 0.0102 | -0.848 | ||
| 4.60 | 6.40 | 16 | 25 | 45.0% | 0.27 | 0.0097 | -0.804 | 575 | 25.10 | 31.60 | 45.2% | -0.74 | 0.0098 | -0.809 | ||
| 3.50 | 8.90 | 36 | 36 | 50.2% | 0.24 | 0.0092 | -0.763 | 577.5 | 25.50 | 33.70 | 42.4% | -0.76 | 0.0093 | -0.768 | ||
| 3.40 | 4.80 | 50 | 205 | 43.9% | 0.22 | 0.0088 | -0.721 | 580 | 27.50 | 35.20 | 41.2% | -0.78 | 0.0088 | -0.726 | ||
| 2.10 | 7.30 | 1 | 32 | 48.7% | 0.20 | 0.0083 | -0.677 | 582.5 | 29.50 | 38.00 | 42.9% | -0.80 | 0.0084 | -0.682 | ||
| 1.85 | 4.90 | 16 | 301 | 44.8% | 0.18 | 0.0078 | -0.634 | 585 | 31.60 | 39.60 | 41.6% | -0.82 | 0.0079 | -0.639 | ||
| 1.40 | 4.20 | 36 | 177 | 45.8% | 0.15 | 0.0068 | -0.548 | 590 | 36.00 | 44.00 | 42.0% | -0.86 | 0.0069 | -0.553 | ||
| 0.5000 | 4.50 | 20 | 47.9% | 0.12 | 0.0059 | -0.468 | 595 | 41.20 | 48.50 | 44.6% | -0.88 | 0.0059 | -0.472 | |||
| 1.30 | 1.90 | 81 | 122 | 45.5% | 0.10 | 0.0050 | -0.397 | 600 | 45.50 | 53.00 | 43.5% | -0.91 | 0.0050 | -0.400 | ||
| 0.2000 | 3.10 | 1 | 74 | 49.2% | 0.08 | 0.0042 | -0.335 | 605 | 50.10 | 57.30 | 41.0% | -0.93 | 0.0042 | -0.338 | ||
| 0 | 3.00 | 128 | 51.2% | 0.06 | 0.0035 | -0.284 | 610 | 54.30 | 62.50 | 39.2% | -0.94 | 0.0035 | -0.285 | |||
| 0 | 4.40 | 40 | 50.5% | 0.05 | 0.0029 | -0.242 | 615 | 60.50 | 67.00 | 47.3% | -0.95 | 0.0029 | -0.240 | |||
| 0 | 1.45 | 1 | 29 | 49.1% | 0.04 | 0.0025 | -0.207 | 620 | 64.90 | 72.00 | 45.4% | -0.96 | 0.0024 | -0.204 | ||
| 0 | 4.90 | 19 | 68.0% | 0.03 | 0.0021 | -0.177 | 625 | 68.80 | 77.00 | -0.97 | 0.0020 | -0.173 | ||||
| 0 | 4.80 | 1 | 45 | 70.8% | 0.03 | 0.0017 | -0.152 | 630 | 74.20 | 82.00 | 31.7% | -0.98 | 0.0017 | -0.146 | ||
| 0 | 4.90 | 1 | 74.2% | 0.02 | 0.0015 | -0.131 | 635 | 79.70 | 86.60 | 42.4% | -0.98 | 0.0014 | -0.123 | |||
| 0 | 4.90 | 2 | 77.2% | 0.02 | 0.0012 | -0.112 | 640 | 83.60 | 91.50 | -0.98 | 0.0012 | -0.103 | ||||
| 0 | 4.90 | 80.2% | 0.02 | 0.0010 | -0.095 | 645 | 89.20 | 96.90 | -0.99 | 0.0010 | -0.086 | |||||
| 0 | 0.4000 | 21 | 23 | 53.0% | 0.01 | 0.0009 | -0.081 | 650 | 94.90 | 101.50 | 51.7% | -0.99 | 0.0008 | -0.070 | ||
| 0 | 4.90 | 86.0% | 0.01 | 0.0007 | -0.069 | 655 | 98.70 | 107.00 | -0.99 | 0.0006 | -0.058 | |||||
| 0 | 4.90 | 88.9% | 0.01 | 0.0006 | -0.059 | 660 | 103.70 | 111.70 | -0.99 | 0.0005 | -0.047 | |||||
| 0 | 4.90 | 91.7% | 0.01 | 0.0005 | -0.050 | 665 | 108.70 | 116.20 | -0.99 | 0.0004 | -0.039 | |||||
| 0 | 4.90 | 94.4% | 0.01 | 0.0004 | -0.043 | 670 | 113.70 | 121.90 | -1.00 | 0.0004 | -0.032 | |||||
| 0 | 4.90 | 90 | 97.1% | 0.01 | 0.0004 | -0.037 | 675 | 118.70 | 126.90 | -1.00 | 0.0003 | -0.026 | ||||
| 0 | 4.90 | 99.8% | 0.00 | 0.0003 | -0.033 | 680 | 123.70 | 131.70 | -1.00 | 0.0002 | -0.022 | |||||
| 0 | 4.90 | 102.4% | 0.00 | 0.0003 | -0.029 | 685 | 128.70 | 136.70 | -1.00 | 0.0002 | -0.019 | |||||
| 0 | 4.90 | 105.0% | 0.00 | 0.0002 | -0.026 | 690 | 133.70 | 141.40 | -1.00 | 0.0002 | -0.016 | |||||
| 0 | 4.90 | 107.6% | 0.00 | 0.0002 | -0.023 | 695 | 138.70 | 146.50 | -1.00 | 0.0001 | -0.014 | |||||
| 0 | 0.2500 | 1 | 1 | 69.1% | 0.00 | 0.0002 | -0.021 | 700 | 144.80 | 150.60 | -1.00 | 0.0001 | -0.012 | |||
| 0 | 4.90 | 112.6% | 0.00 | 0.0002 | -0.019 | 705 | 148.70 | 157.00 | -1.00 | 0.0001 | -0.011 | |||||
| 0 | 4.90 | 2 | 115.1% | 0.00 | 0.0001 | -0.017 | 710 | 153.70 | 161.00 | -1.00 | 0.0001 | -0.009 | ||||
| 0 | 4.90 | 117.5% | 0.00 | 0.0001 | -0.016 | 715 | 158.70 | 166.60 | -1.00 | 0.0001 | -0.008 | |||||
| 0 | 4.90 | 2 | 120.0% | 0.00 | 0.0001 | -0.014 | 720 | 163.70 | 171.40 | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 4.90 | 122.4% | 0.00 | 0.0001 | -0.013 | 725 | 168.70 | 176.70 | -1.00 | 0.0001 | -0.006 | |||||
| 0 | 4.90 | 124.7% | 0.00 | 0.0001 | -0.011 | 730 | 173.60 | 181.50 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 4.90 | 127.0% | 0.00 | 0.0001 | -0.010 | 735 | 178.70 | 186.40 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 4.90 | 2 | 129.3% | 0.00 | 0.0001 | -0.009 | 740 | 183.70 | 191.30 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 4.90 | 131.6% | 0.00 | 0.0001 | -0.008 | 745 | 188.70 | 196.00 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 4.90 | 2 | 133.9% | 0.00 | 0.0000 | -0.007 | 750 | 193.70 | 201.10 | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 4.90 | 136.1% | 0.00 | 0.0000 | -0.006 | 755 | 198.70 | 206.10 | -1.00 | 0.0000 | -0.002 | |||||
| 0 | 4.90 | 138.3% | 0.00 | 0.0000 | -0.005 | 760 | 203.70 | 211.70 | -1.00 | 0.0000 | -0.002 | |||||
| 0 | 4.90 | 140.5% | 0.00 | 0.0000 | -0.004 | 765 | 208.70 | 216.10 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 4.90 | 142.7% | 0.00 | 0.0000 | -0.004 | 770 | 213.70 | 221.10 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 4.90 | 144.8% | 0.00 | 0.0000 | -0.003 | 775 | 218.70 | 226.40 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 4.90 | 146.9% | 0.00 | 0.0000 | -0.003 | 780 | 223.70 | 232.00 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 4.90 | 149.0% | 0.00 | 0.0000 | -0.002 | 785 | 228.70 | 236.30 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 4.90 | 151.1% | 0.00 | 0.0000 | -0.002 | 790 | 233.70 | 241.10 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 4.90 | 153.2% | 0.00 | 0.0000 | -0.002 | 795 | 238.70 | 246.40 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 0.3000 | 4 | 104.1% | 0.00 | 0.0000 | -0.002 | 800 | 243.70 | 251.30 | -1.00 | 0.0000 | -0.000 | ||||
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 23, 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