MAR chaîne d'options Marriott International, Inc.
Cboe delayed options data · au 00:36 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 ±4.1% (319.49–346.79) · ATM IV 24.3% · P/C open interest 0.69
| 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 | |
| 162.00 | 165.70 | 136.4% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 2 | 174.5% | -0.00 | 0.0000 | -0.007 | |||
| 156.90 | 160.70 | 125.4% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 7 | 167.8% | -0.00 | 0.0000 | -0.008 | |||
| 151.90 | 154.60 | 1 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.15 | 1 | 161.3% | -0.00 | 0.0001 | -0.008 | |||
| 147.00 | 150.00 | 1 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.15 | 2 | 155.0% | -0.00 | 0.0001 | -0.008 | |||
| 142.00 | 144.50 | 1 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.15 | 5 | 148.9% | -0.00 | 0.0001 | -0.008 | |||
| 137.00 | 139.70 | 1 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.1000 | 1,220 | 94.9% | -0.00 | 0.0001 | -0.009 | |||
| 132.00 | 135.70 | 3 | 101.1% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.15 | 77 | 137.0% | -0.00 | 0.0001 | -0.009 | ||
| 122.00 | 125.80 | 29 | 94.5% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 2.15 | 61 | 125.7% | -0.00 | 0.0001 | -0.010 | ||
| 112.00 | 115.80 | 10 | 84.4% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 2.15 | 31 | 114.8% | -0.00 | 0.0001 | -0.011 | ||
| 102.10 | 105.80 | 11 | 78.0% | 1.00 | 0.0002 | -0.000 | 230 | 0 | 2.15 | 34 | 104.3% | -0.00 | 0.0002 | -0.012 | ||
| 92.10 | 95.80 | 8 | 68.8% | 1.00 | 0.0003 | -0.003 | 240 | 0 | 0.7500 | 295 | 60.6% | -0.00 | 0.0003 | -0.014 | ||
| 82.10 | 85.80 | 3 | 59.9% | 0.99 | 0.0004 | -0.006 | 250 | 0 | 0.0500 | 257 | 50.0% | -0.01 | 0.0004 | -0.016 | ||
| 72.00 | 75.90 | 6 | 51.4% | 0.99 | 0.0006 | -0.011 | 260 | 0 | 0.7500 | 1,418 | 43.8% | -0.01 | 0.0006 | -0.019 | ||
| 62.20 | 65.90 | 13 | 48.0% | 0.99 | 0.0008 | -0.016 | 270 | 0 | 2.10 | 77 | 65.2% | -0.01 | 0.0009 | -0.024 | ||
| 52.20 | 55.90 | 56 | 40.1% | 0.98 | 0.0014 | -0.025 | 280 | 0 | 2.15 | 474 | 56.4% | -0.02 | 0.0014 | -0.032 | ||
| 42.30 | 46.10 | 47 | 36.4% | 0.97 | 0.0026 | -0.042 | 290 | 0 | 1.10 | 5 | 303 | 40.9% | -0.03 | 0.0026 | -0.048 | |
| 32.60 | 36.40 | 68 | 33.1% | 0.95 | 0.0047 | -0.067 | 300 | 0.1000 | 1.40 | 6 | 450 | 35.1% | -0.05 | 0.0048 | -0.072 | |
| 23.30 | 27.00 | 1 | 92 | 30.3% | 0.90 | 0.0089 | -0.108 | 310 | 0.5500 | 1.20 | 3 | 464 | 27.7% | -0.10 | 0.0090 | -0.112 |
| 18.80 | 22.60 | 28.9% | 0.85 | 0.0120 | -0.138 | 315 | 1.00 | 2.85 | 1 | 29.9% | -0.15 | 0.0122 | -0.141 | |||
| 14.60 | 18.50 | 67 | 27.9% | 0.78 | 0.0156 | -0.170 | 320 | 0.7000 | 4.60 | 431 | 28.1% | -0.22 | 0.0158 | -0.173 | ||
| 10.70 | 14.80 | 27.0% | 0.70 | 0.0192 | -0.195 | 325 | 1.70 | 5.60 | 32 | 26.3% | -0.30 | 0.0194 | -0.199 | |||
| 8.40 | 9.90 | 127 | 8,002 | 25.2% | 0.60 | 0.0222 | -0.211 | 330 | 4.30 | 5.70 | 25 | 889 | 24.4% | -0.40 | 0.0226 | -0.214 |
| 5.60 | 9.50 | 24.4% | 0.55 | 0.0232 | -0.213 | 332.5 | 4.10 | 8.10 | 19 | 24.3% | -0.46 | 0.0236 | -0.217 | |||
| 4.40 | 8.50 | 1 | 24.9% | 0.49 | 0.0236 | -0.212 | 335 | 6.30 | 9.50 | 8 | 26.2% | -0.52 | 0.0240 | -0.216 | ||
| 3.30 | 7.20 | 1 | 14 | 24.5% | 0.43 | 0.0234 | -0.207 | 337.5 | 7.10 | 10.60 | 513 | 24.5% | -0.58 | 0.0239 | -0.211 | |
| 3.40 | 4.70 | 1 | 223 | 23.5% | 0.37 | 0.0227 | -0.198 | 340 | 8.90 | 11.30 | 426 | 23.3% | -0.64 | 0.0232 | -0.202 | |
| 1.25 | 4.10 | 11 | 1 | 21.2% | 0.32 | 0.0214 | -0.186 | 342.5 | 9.80 | 13.70 | 1 | 23.0% | -0.69 | 0.0220 | -0.190 | |
| 1.10 | 4.70 | 10 | 16 | 25.0% | 0.27 | 0.0198 | -0.171 | 345 | 11.60 | 15.50 | 2 | 6 | 22.7% | -0.75 | 0.0203 | -0.174 |
| 0.0500 | 4.20 | 8 | 24.1% | 0.22 | 0.0179 | -0.154 | 347.5 | 13.60 | 17.50 | 1 | 22.8% | -0.79 | 0.0184 | -0.157 | ||
| 0.4000 | 2.80 | 3 | 125 | 21.0% | 0.18 | 0.0158 | -0.137 | 350 | 15.70 | 19.50 | 1 | 464 | 22.5% | -0.83 | 0.0165 | -0.140 |
| 0 | 3.30 | 1 | 26.4% | 0.15 | 0.0138 | -0.120 | 352.5 | 17.90 | 21.50 | 37 | 21.7% | -0.87 | 0.0147 | -0.123 | ||
| 0 | 2.80 | 16 | 26.4% | 0.12 | 0.0118 | -0.104 | 355 | 20.10 | 23.90 | 5 | 21.7% | -0.90 | 0.0130 | -0.109 | ||
| 0.0500 | 2.05 | 2 | 26.7% | 0.10 | 0.0101 | -0.091 | 357.5 | 22.40 | 26.10 | 2 | -0.92 | 0.0113 | -0.103 | |||
| 0.0500 | 2.05 | 299 | 28.6% | 0.08 | 0.0086 | -0.080 | 360 | 24.80 | 28.50 | 1,278 | -0.94 | 0.0103 | -0.094 | |||
| 0 | 2.60 | 2 | 32.4% | 0.07 | 0.0073 | -0.071 | 362.5 | 27.30 | 30.90 | 15 | -0.96 | 0.0090 | -0.086 | |||
| 0 | 2.50 | 2 | 6 | 33.9% | 0.06 | 0.0063 | -0.064 | 365 | 29.70 | 33.50 | -0.97 | 0.0078 | -0.080 | |||
| 0 | 2.40 | 1 | 35.4% | 0.05 | 0.0054 | -0.059 | 367.5 | 32.20 | 36.00 | -0.98 | 0.0066 | -0.069 | ||||
| 0 | 2.35 | 2 | 245 | 37.0% | 0.05 | 0.0048 | -0.056 | 370 | 34.70 | 38.40 | 50 | -0.98 | 0.0057 | -0.062 | ||
| 0 | 2.30 | 57 | 38.5% | 0.04 | 0.0043 | -0.053 | 372.5 | 37.20 | 41.00 | -0.99 | 0.0049 | -0.058 | ||||
| 0 | 0.7500 | 77 | 31.6% | 0.04 | 0.0038 | -0.051 | 375 | 39.70 | 43.50 | -0.99 | 0.0040 | -0.058 | ||||
| 0 | 2.20 | 2 | 41.5% | 0.03 | 0.0035 | -0.050 | 377.5 | 42.20 | 45.90 | -0.99 | 0.0034 | -0.056 | ||||
| 0 | 2.15 | 1,344 | 43.1% | 0.03 | 0.0032 | -0.048 | 380 | 44.70 | 48.50 | 5 | -0.99 | 0.0029 | -0.054 | |||
| 0 | 2.20 | 1 | 44.7% | 0.03 | 0.0029 | -0.047 | 382.5 | 47.20 | 50.90 | -0.99 | 0.0024 | -0.052 | ||||
| 0 | 2.15 | 46.1% | 0.03 | 0.0026 | -0.046 | 385 | 49.70 | 53.50 | -0.99 | 0.0021 | -0.050 | |||||
| 0 | 2.15 | 335 | 49.2% | 0.02 | 0.0022 | -0.043 | 390 | 54.70 | 58.40 | 1 | 1 | -1.00 | 0.0015 | -0.047 | ||
| 0 | 2.15 | 52.3% | 0.02 | 0.0019 | -0.041 | 395 | 59.70 | 63.40 | 1 | -1.00 | 0.0011 | -0.044 | ||||
| 0 | 2.15 | 36 | 743 | 55.2% | 0.02 | 0.0017 | -0.039 | 400 | 64.70 | 68.40 | -1.00 | 0.0008 | -0.043 | |||
| 0 | 2.15 | 58.1% | 0.02 | 0.0014 | -0.037 | 405 | 69.70 | 73.50 | -1.00 | 0.0006 | -0.043 | |||||
| 0 | 2.15 | 323 | 61.0% | 0.02 | 0.0013 | -0.035 | 410 | 74.70 | 78.50 | -1.00 | 0.0004 | -0.043 | ||||
| 0 | 0.5500 | 786 | 39.6% | 0.01 | 0.0010 | -0.032 | 420 | 85.00 | 88.50 | -1.00 | 0.0002 | -0.043 | ||||
| 0 | 2.15 | 90 | 71.7% | 0.01 | 0.0008 | -0.029 | 430 | 94.70 | 98.50 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.15 | 112 | 76.8% | 0.01 | 0.0006 | -0.026 | 440 | 104.70 | 108.50 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.1000 | 90 | 214 | 53.5% | 0.01 | 0.0005 | -0.024 | 450 | 114.70 | 118.50 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.15 | 44 | 86.3% | 0.01 | 0.0004 | -0.022 | 460 | 124.70 | 128.50 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.15 | 41 | 90.9% | 0.01 | 0.0004 | -0.020 | 470 | 134.70 | 138.50 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.15 | 65 | 95.3% | 0.01 | 0.0003 | -0.018 | 480 | 144.70 | 148.50 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.15 | 6 | 99.5% | 0.00 | 0.0003 | -0.017 | 490 | 154.70 | 158.50 | -1.00 | 0.0000 | -0.043 | ||||
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