LOW chaîne d'options Lowe's Companies, 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 ±8.5% (179.38–212.88) · ATM IV 36.2% · P/C open interest 1.19
| 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 | |
| 54.00 | 57.90 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.7500 | 32 | 61.1% | -0.01 | 0.0009 | -0.010 | ||||
| 49.00 | 52.90 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.7000 | 16 | 54.9% | -0.01 | 0.0012 | -0.013 | ||||
| 44.00 | 47.40 | 4 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.3000 | 1 | 315 | 43.2% | -0.02 | 0.0017 | -0.017 | ||
| 39.00 | 42.80 | 1.00 | 0.0010 | 0.000 | 155 | 0.1000 | 0.3500 | 1 | 355 | 41.1% | -0.03 | 0.0025 | -0.022 | |||
| 34.10 | 37.40 | 1 | 0.99 | 0.0039 | -0.022 | 160 | 0.3000 | 0.4500 | 5 | 233 | 39.8% | -0.04 | 0.0037 | -0.030 | ||
| 29.70 | 32.00 | 1 | 0.96 | 0.0079 | -0.070 | 165 | 0.5500 | 0.8000 | 3 | 302 | 39.5% | -0.06 | 0.0055 | -0.042 | ||
| 25.10 | 27.60 | 2 | 33.9% | 0.91 | 0.0093 | -0.059 | 170 | 0.9500 | 1.20 | 2 | 235 | 38.4% | -0.10 | 0.0078 | -0.058 | |
| 20.80 | 23.50 | 10 | 36.0% | 0.86 | 0.0106 | -0.074 | 175 | 1.60 | 1.80 | 5 | 518 | 37.5% | -0.15 | 0.0106 | -0.077 | |
| 18.90 | 21.50 | 36.6% | 0.82 | 0.0119 | -0.084 | 177.5 | 2.05 | 2.40 | 1 | 37.9% | -0.18 | 0.0120 | -0.087 | |||
| 17.10 | 18.70 | 1 | 75 | 34.5% | 0.79 | 0.0133 | -0.094 | 180 | 2.55 | 2.90 | 3 | 326 | 37.5% | -0.21 | 0.0134 | -0.097 |
| 15.00 | 17.00 | 34.4% | 0.76 | 0.0146 | -0.103 | 182.5 | 3.00 | 3.60 | 6 | 37.0% | -0.25 | 0.0148 | -0.105 | |||
| 13.60 | 15.00 | 1 | 65 | 34.8% | 0.72 | 0.0159 | -0.111 | 185 | 3.90 | 4.40 | 507 | 1,132 | 37.5% | -0.29 | 0.0161 | -0.113 |
| 11.80 | 13.20 | 34.1% | 0.67 | 0.0170 | -0.118 | 187.5 | 4.60 | 5.40 | 37.4% | -0.33 | 0.0172 | -0.120 | ||||
| 11.20 | 11.60 | 1 | 477 | 36.2% | 0.63 | 0.0179 | -0.123 | 190 | 5.60 | 6.10 | 298 | 36.7% | -0.37 | 0.0182 | -0.125 | |
| 8.90 | 10.20 | 34.2% | 0.58 | 0.0186 | -0.127 | 192.5 | 6.50 | 7.40 | 36.7% | -0.42 | 0.0189 | -0.129 | ||||
| 8.50 | 8.80 | 1 | 846 | 35.9% | 0.54 | 0.0190 | -0.128 | 195 | 7.80 | 8.40 | 10 | 564 | 36.4% | -0.47 | 0.0194 | -0.131 |
| 6.60 | 7.70 | 34.5% | 0.49 | 0.0192 | -0.128 | 197.5 | 9.00 | 10.50 | 37.8% | -0.52 | 0.0196 | -0.130 | ||||
| 6.20 | 6.40 | 60 | 601 | 35.4% | 0.44 | 0.0191 | -0.126 | 200 | 10.50 | 11.10 | 48 | 36.0% | -0.57 | 0.0195 | -0.129 | |
| 4.60 | 5.70 | 34.4% | 0.39 | 0.0187 | -0.123 | 202.5 | 11.90 | 13.10 | 36.6% | -0.61 | 0.0192 | -0.125 | ||||
| 4.00 | 4.50 | 2 | 34.0% | 0.35 | 0.0181 | -0.117 | 205 | 13.50 | 14.50 | 35.9% | -0.66 | 0.0186 | -0.120 | |||
| 3.30 | 5.20 | 37.5% | 0.31 | 0.0173 | -0.111 | 207.5 | 15.30 | 16.30 | 35.9% | -0.70 | 0.0178 | -0.113 | ||||
| 2.95 | 3.10 | 14 | 471 | 34.5% | 0.27 | 0.0162 | -0.103 | 210 | 17.20 | 18.00 | 13 | 35.5% | -0.75 | 0.0169 | -0.105 | |
| 2.15 | 4.00 | 37.8% | 0.23 | 0.0150 | -0.094 | 212.5 | 19.10 | 21.50 | 39.6% | -0.78 | 0.0158 | -0.096 | ||||
| 1.95 | 2.15 | 149 | 34.6% | 0.20 | 0.0138 | -0.085 | 215 | 21.10 | 23.40 | 39.3% | -0.82 | 0.0145 | -0.087 | |||
| 1.40 | 1.75 | 2 | 34.0% | 0.16 | 0.0124 | -0.076 | 217.5 | 23.20 | 25.50 | 39.5% | -0.85 | 0.0132 | -0.078 | |||
| 1.25 | 1.40 | 24 | 716 | 34.4% | 0.14 | 0.0110 | -0.067 | 220 | 25.40 | 27.30 | 6 | 38.6% | -0.88 | 0.0119 | -0.069 | |
| 0.8000 | 1.95 | 37.1% | 0.11 | 0.0097 | -0.058 | 222.5 | 27.60 | 29.90 | 40.2% | -0.91 | 0.0106 | -0.061 | ||||
| 0.8000 | 0.8500 | 70 | 34.2% | 0.09 | 0.0085 | -0.051 | 225 | 30.00 | 32.50 | 42.5% | -0.93 | 0.0093 | -0.053 | |||
| 0.4500 | 0.5500 | 38 | 208 | 34.1% | 0.06 | 0.0063 | -0.038 | 230 | 34.40 | 36.80 | 5 | 40.5% | -0.96 | 0.0066 | -0.037 | |
| 0.2000 | 1.15 | 40.0% | 0.05 | 0.0047 | -0.029 | 235 | 39.10 | 42.30 | 45.6% | -0.98 | 0.0043 | -0.022 | ||||
| 0.1500 | 0.4000 | 1 | 115 | 36.7% | 0.03 | 0.0035 | -0.023 | 240 | 44.00 | 47.20 | 48.1% | -0.99 | 0.0026 | -0.010 | ||
| 0 | 1.00 | 44.1% | 0.03 | 0.0027 | -0.019 | 245 | 49.10 | 52.20 | 52.3% | -0.99 | 0.0016 | -0.003 | ||||
| 0 | 0.7500 | 80 | 44.8% | 0.02 | 0.0022 | -0.017 | 250 | 54.00 | 57.20 | 55.1% | -1.00 | 0.0009 | 0.000 | |||
| 0 | 0.2000 | 1 | 1 | 41.6% | 0.01 | 0.0015 | -0.013 | 260 | 64.00 | 67.20 | 61.7% | -1.00 | 0.0004 | 0.000 | ||
| 0 | 0.6000 | 11 | 54.0% | 0.01 | 0.0011 | -0.011 | 270 | 74.00 | 77.20 | 68.7% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.9500 | 63.4% | 0.01 | 0.0008 | -0.009 | 280 | 84.00 | 87.30 | 74.7% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 1.75 | 76.1% | 0.01 | 0.0006 | -0.008 | 290 | 94.00 | 97.20 | 79.4% | -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 — 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.