MDT chaîne d'options Medtronic plc
Cboe delayed options data · au 15:36 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 ±3.4% (88.44–94.66) · ATM IV 20.6% · P/C open interest 0.41
| 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 | |
| 43.15 | 44.35 | 1.00 | 0.0002 | 0.000 | 47.5 | 0 | 2.13 | 1 | 227.5% | -0.00 | 0.0002 | -0.003 | ||||
| 41.05 | 43.80 | 198.3% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.13 | 212.5% | -0.00 | 0.0003 | -0.003 | ||||
| 36.35 | 38.85 | 179.8% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 1.15 | 9 | 159.7% | -0.00 | 0.0004 | -0.004 | |||
| 31.35 | 33.85 | 11 | 154.1% | 1.00 | 0.0007 | 0.000 | 60 | 0 | 1.90 | 223 | 154.1% | -0.00 | 0.0007 | -0.005 | ||
| 26.15 | 28.85 | 45 | 126.4% | 0.99 | 0.0013 | 0.000 | 65 | 0 | 1.15 | 362 | 115.2% | -0.01 | 0.0013 | -0.006 | ||
| 23.50 | 26.35 | 5 | 112.4% | 0.99 | 0.0017 | 0.000 | 67.5 | 0 | 0.7700 | 321 | 95.8% | -0.01 | 0.0017 | -0.007 | ||
| 20.95 | 23.85 | 162 | 100.8% | 0.99 | 0.0023 | 0.000 | 70 | 0 | 0.0500 | 1,124 | 55.4% | -0.01 | 0.0023 | -0.008 | ||
| 18.10 | 21.35 | 42 | 85.1% | 0.99 | 0.0032 | 0.000 | 72.5 | 0 | 0.5800 | 1,112 | 72.6% | -0.01 | 0.0032 | -0.009 | ||
| 16.50 | 18.50 | 4,862 | 83.3% | 0.98 | 0.0046 | -0.003 | 75 | 0 | 0.0600 | 15.9K | 43.6% | -0.02 | 0.0046 | -0.011 | ||
| 13.95 | 15.85 | 252 | 70.2% | 0.98 | 0.0069 | -0.006 | 77.5 | 0 | 0.5000 | 1,596 | 53.7% | -0.02 | 0.0069 | -0.013 | ||
| 12.40 | 14.75 | 68.9% | 0.97 | 0.0089 | -0.009 | 79 | 0 | 1.15 | 60.3% | -0.03 | 0.0090 | -0.015 | ||||
| 10.95 | 12.50 | 1 | 2,077 | 31.6% | 0.97 | 0.0107 | -0.010 | 80 | 0 | 0.5000 | 1,746 | 45.5% | -0.03 | 0.0108 | -0.016 | |
| 10.10 | 12.95 | 59.4% | 0.96 | 0.0130 | -0.012 | 81 | 0 | 0.9500 | 2 | 49.9% | -0.04 | 0.0130 | -0.018 | |||
| 9.50 | 11.80 | 1 | 58.1% | 0.95 | 0.0159 | -0.015 | 82 | 0 | 1.35 | 1 | 51.5% | -0.05 | 0.0160 | -0.020 | ||
| 8.95 | 11.15 | 5 | 2,424 | 53.8% | 0.95 | 0.0176 | -0.016 | 82.5 | 0 | 0.9300 | 1,267 | 44.1% | -0.05 | 0.0177 | -0.021 | |
| 8.50 | 10.80 | 53.9% | 0.94 | 0.0196 | -0.018 | 83 | 0.0300 | 0.7500 | 20 | 86 | 40.2% | -0.06 | 0.0198 | -0.022 | ||
| 7.35 | 9.50 | 5 | 44.9% | 0.93 | 0.0245 | -0.021 | 84 | 0.0200 | 0.7500 | 20 | 86 | 36.5% | -0.07 | 0.0247 | -0.025 | |
| 6.80 | 8.75 | 3,691 | 47.8% | 0.91 | 0.0309 | -0.025 | 85 | 0.0200 | 0.6000 | 1,113 | 30.9% | -0.09 | 0.0312 | -0.029 | ||
| 5.60 | 8.00 | 8 | 43.8% | 0.88 | 0.0390 | -0.030 | 86 | 0 | 0.9500 | 35 | 31.4% | -0.12 | 0.0394 | -0.034 | ||
| 4.85 | 7.10 | 3 | 42.1% | 0.84 | 0.0488 | -0.037 | 87 | 0 | 0.8000 | 40 | 25.9% | -0.16 | 0.0492 | -0.040 | ||
| 4.50 | 5.20 | 1 | 3,454 | 34.8% | 0.82 | 0.0540 | -0.040 | 87.5 | 0.1700 | 0.8100 | 976 | 25.9% | -0.19 | 0.0546 | -0.043 | |
| 3.95 | 6.25 | 96 | 39.3% | 0.79 | 0.0594 | -0.044 | 88 | 0 | 0.6900 | 92 | 20.9% | -0.21 | 0.0600 | -0.046 | ||
| 3.10 | 5.00 | 24 | 33.5% | 0.73 | 0.0696 | -0.051 | 89 | 0.1300 | 0.8400 | 351 | 19.7% | -0.28 | 0.0704 | -0.053 | ||
| 2.63 | 2.93 | 7 | 6,011 | 24.6% | 0.65 | 0.0779 | -0.057 | 90 | 0.6900 | 1.23 | 4 | 2,125 | 22.6% | -0.35 | 0.0788 | -0.058 |
| 1.98 | 2.42 | 1 | 221 | 24.5% | 0.57 | 0.0831 | -0.060 | 91 | 0.4500 | 1.91 | 39 | 20.1% | -0.43 | 0.0842 | -0.061 | |
| 1.47 | 1.90 | 10 | 199 | 24.4% | 0.49 | 0.0845 | -0.061 | 92 | 0.8500 | 2.00 | 80 | 16.8% | -0.52 | 0.0858 | -0.062 | |
| 1.32 | 1.57 | 1 | 4,375 | 24.3% | 0.44 | 0.0838 | -0.061 | 92.5 | 1.02 | 2.54 | 1,767 | 17.7% | -0.56 | 0.0851 | -0.061 | |
| 1.00 | 1.45 | 729 | 23.9% | 0.40 | 0.0820 | -0.060 | 93 | 2.15 | 2.72 | 1 | 123 | 22.4% | -0.60 | 0.0835 | -0.060 | |
| 0.7400 | 1.11 | 2,425 | 24.5% | 0.33 | 0.0762 | -0.056 | 94 | 1.75 | 3.55 | 42 | 14.5% | -0.68 | 0.0778 | -0.056 | ||
| 0.6500 | 0.7800 | 36 | 15.2K | 25.4% | 0.26 | 0.0679 | -0.050 | 95 | 2.81 | 4.10 | 421 | -0.75 | 0.0695 | -0.050 | ||
| 0.4100 | 0.6500 | 526 | 25.9% | 0.20 | 0.0582 | -0.043 | 96 | 3.10 | 4.95 | 2 | -0.81 | 0.0597 | -0.043 | |||
| 0.2600 | 0.8900 | 21 | 64 | 30.2% | 0.15 | 0.0484 | -0.037 | 97 | 4.10 | 5.90 | -0.86 | 0.0496 | -0.035 | |||
| 0.1600 | 1.00 | 1 | 4,366 | 32.0% | 0.13 | 0.0438 | -0.034 | 97.5 | 4.40 | 6.30 | 56 | -0.88 | 0.0451 | -0.032 | ||
| 0.1300 | 0.8000 | 21 | 76 | 31.2% | 0.12 | 0.0394 | -0.031 | 98 | 5.05 | 7.15 | 20 | -0.90 | 0.0408 | -0.028 | ||
| 0 | 0.9500 | 14 | 34.5% | 0.09 | 0.0316 | -0.026 | 99 | 5.55 | 7.90 | 10 | -0.93 | 0.0349 | -0.023 | |||
| 0.1000 | 0.1800 | 592 | 22.1K | 27.6% | 0.07 | 0.0253 | -0.022 | 100 | 6.60 | 9.05 | 53 | -0.95 | 0.0299 | -0.020 | ||
| 0 | 0.9500 | 7 | 40.4% | 0.05 | 0.0204 | -0.019 | 101 | 7.50 | 9.75 | -0.96 | 0.0254 | -0.018 | ||||
| 0 | 0.2300 | 352 | 30.9% | 0.04 | 0.0167 | -0.016 | 102 | 8.45 | 10.85 | 1 | -0.97 | 0.0198 | -0.020 | |||
| 0 | 1.35 | 167 | 51.0% | 0.04 | 0.0138 | -0.015 | 103 | 9.30 | 12.15 | 26 | -0.98 | 0.0157 | -0.021 | |||
| 0 | 1.15 | 2 | 51.3% | 0.03 | 0.0116 | -0.013 | 104 | 10.45 | 12.70 | -0.99 | 0.0119 | -0.023 | ||||
| 0 | 0.6500 | 980 | 46.6% | 0.03 | 0.0098 | -0.012 | 105 | 11.45 | 14.05 | -0.99 | 0.0088 | -0.026 | ||||
| 0 | 1.35 | 11 | 59.3% | 0.02 | 0.0084 | -0.011 | 106 | 13.10 | 15.05 | -0.99 | 0.0065 | -0.028 | ||||
| 0 | 0.1000 | 692 | 41.7% | 0.01 | 0.0049 | -0.008 | 110 | 16.25 | 19.25 | -1.00 | 0.0019 | -0.033 | ||||
| 0 | 1.35 | 112 | 81.2% | 0.01 | 0.0029 | -0.006 | 115 | 21.25 | 25.00 | -1.00 | 0.0004 | -0.037 | ||||
| 0 | 0.6100 | 336 | 77.6% | 0.01 | 0.0018 | -0.005 | 120 | 26.25 | 29.75 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 1.00 | 83 | 95.6% | 0.00 | 0.0012 | -0.004 | 125 | 31.25 | 34.60 | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 0.0500 | 3 | 67.0% | 0.00 | 0.0009 | -0.003 | 130 | 36.25 | 39.55 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 133.6% | 0.00 | 0.0007 | -0.003 | 135 | 41.25 | 45.20 | -1.00 | 0.0000 | -0.041 | |||||
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