META chaîne d'options Meta Platforms, Inc.

Échéance Cboe delayed options data · au 06:36 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 ±5.4% (580.50–647.25) · ATM IV 33.5% · P/C open interest 0.84

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
297.30	304.40		15		1.00	0.0000	0.000	310	0.0100	0.0200		1,528	104.4%	-0.00	0.0000	-0.006
287.65	294.45		103		1.00	0.0000	0.000	320	0.0100	0.0400		784	103.8%	-0.00	0.0000	-0.006
278.10	284.45		34	111.4%	1.00	0.0000	0.000	330	0	0.0500		602	99.1%	-0.00	0.0000	-0.007
268.00	274.45		40	93.6%	1.00	0.0000	0.000	340	0.0100	0.0500	41	1,256	96.0%	-0.00	0.0000	-0.008
257.65	264.50		140		1.00	0.0000	0.000	350	0.0200	0.0600		1,993	93.9%	-0.00	0.0000	-0.009
247.85	254.50		41		1.00	0.0000	0.000	360	0	0.0500		792	85.9%	-0.00	0.0000	-0.009
237.55	244.55		30		1.00	0.0000	0.000	370	0.0100	0.0900	1	238	86.8%	-0.00	0.0000	-0.011
232.60	239.55				1.00	0.0000	0.000	375	0	0.2100		162	91.0%	-0.00	0.0000	-0.011
227.65	234.55		30		1.00	0.0000	0.000	380	0	0.0700		566	79.9%	-0.00	0.0000	-0.012
222.45	229.55		2		1.00	0.0000	0.000	385	0	0.1100	2	273	81.1%	-0.00	0.0000	-0.012
217.95	224.55		43		1.00	0.0000	0.000	390	0	0.0700	7	1,790	75.8%	-0.00	0.0000	-0.013
213.10	219.60		19	73.8%	1.00	0.0001	0.000	395	0.0100	0.0600		151	73.8%	-0.00	0.0001	-0.014
208.15	214.60		242	74.2%	1.00	0.0001	0.000	400	0.0300	0.1800	14	2,623	79.9%	-0.00	0.0001	-0.014
202.65	209.60		2		1.00	0.0001	0.000	405	0	0.1000	2	194	72.9%	-0.00	0.0001	-0.015
197.75	204.60		46		1.00	0.0001	0.000	410	0.0100	0.1300	8	1,082	72.5%	-0.00	0.0001	-0.016
192.65	199.65				1.00	0.0001	0.000	415	0.0300	0.0800	7	113	68.9%	-0.00	0.0001	-0.017
188.05	194.65		36		1.00	0.0001	0.000	420	0.0100	0.1400	5	540	69.0%	-0.00	0.0001	-0.018
182.55	189.65				1.00	0.0001	0.000	425	0.0500	0.1300	9	212	68.3%	-0.00	0.0001	-0.019
177.95	184.60	10	84		1.00	0.0001	0.000	430	0.0200	0.0800	5	1,754	62.5%	-0.00	0.0001	-0.020
172.70	179.70		5		1.00	0.0001	0.000	435	0.0500	0.0900	9	226	62.6%	-0.00	0.0001	-0.021
168.15	174.70		77	53.5%	1.00	0.0001	0.000	440	0.0300	0.1200	6	2,661	61.1%	-0.00	0.0001	-0.022
163.00	169.70				1.00	0.0001	0.000	445	0.0100	0.1300	3	288	58.8%	-0.00	0.0001	-0.023
158.35	164.75	40	656	60.4%	1.00	0.0002	0.000	450	0.0500	0.2300	137	4,926	61.4%	-0.00	0.0002	-0.025
152.75	159.75		38		1.00	0.0002	0.000	455	0.0500	0.1500		423	57.2%	-0.00	0.0002	-0.026
148.05	154.75	10	68		0.99	0.0002	0.000	460	0.0600	0.1400	2,825	6,796	55.2%	-0.00	0.0002	-0.028
142.65	149.80		17		0.99	0.0002	0.000	465	0.0600	0.1500	221	1,870	53.6%	-0.01	0.0002	-0.029
139.60	144.80		126	67.3%	0.99	0.0002	0.000	470	0.0600	0.1600	211	3,186	52.0%	-0.01	0.0002	-0.031
133.25	139.80		26	45.8%	0.99	0.0003	0.000	475	0.1000	0.1400	42	772	50.6%	-0.01	0.0003	-0.034
127.85	134.85	19	117		0.99	0.0003	0.000	480	0.1200	0.1800	96	2,834	50.0%	-0.01	0.0003	-0.036
122.80	129.85	1	22		0.99	0.0004	0.000	485	0.1300	0.1600	75	911	47.9%	-0.01	0.0004	-0.039
118.15	124.90		138	36.7%	0.99	0.0004	0.000	490	0.1500	0.1900	129	4,699	46.9%	-0.01	0.0004	-0.042
112.90	119.90		37		0.99	0.0005	0.000	495	0.1600	0.2100	3,708	1,150	45.5%	-0.01	0.0005	-0.045
108.65	113.45	14	542		0.99	0.0005	0.000	500	0.1800	0.2200	445	9,557	44.0%	-0.01	0.0005	-0.050
102.80	110.00	5	215		0.99	0.0006	-0.002	505	0.2100	0.2900	216	1,751	43.4%	-0.01	0.0006	-0.055
98.65	103.00	1	193		0.98	0.0007	-0.011	510	0.2500	0.3200	313	4,616	42.2%	-0.02	0.0007	-0.062
93.70	100.10	34	262	41.3%	0.98	0.0009	-0.021	515	0.3000	0.3800	404	1,602	41.3%	-0.02	0.0009	-0.069
88.80	93.00	89	383		0.98	0.0010	-0.033	520	0.3600	0.4400	1,013	5,237	40.3%	-0.02	0.0010	-0.079
83.90	90.25	56	702	39.6%	0.97	0.0012	-0.047	525	0.4200	0.5200	392	2,365	39.3%	-0.03	0.0012	-0.091
80.85	87.80	20	5	34.5%	0.97	0.0013	-0.055	527.5	0.4500	0.5700	67	116	38.8%	-0.03	0.0013	-0.097
79.00	84.90	106	684	35.6%	0.97	0.0014	-0.064	530	0.5100	0.6000	824	5,516	38.2%	-0.03	0.0015	-0.105
76.95	82.95	23	22	40.3%	0.97	0.0016	-0.073	532.5	0.6000	0.6800	24	170	38.2%	-0.03	0.0016	-0.113
74.15	79.30	13	683	28.9%	0.96	0.0017	-0.083	535	0.6400	0.7600	870	2,602	37.7%	-0.04	0.0018	-0.121
71.60	78.10	4	21	37.1%	0.96	0.0019	-0.094	537.5	0.6900	0.8400	71	225	37.3%	-0.04	0.0019	-0.131
69.35	74.45	44	1,346	30.6%	0.95	0.0021	-0.105	540	0.8400	0.9100	1,148	6,453	37.1%	-0.05	0.0021	-0.141
68.85	71.00	8	16	35.5%	0.95	0.0023	-0.117	542.5	0.9200	1.05	54	142	36.9%	-0.05	0.0023	-0.153
66.45	68.65	43	1,541	35.4%	0.94	0.0025	-0.131	545	1.06	1.13	363	1,886	36.6%	-0.06	0.0025	-0.165
64.10	66.25		25	35.1%	0.94	0.0027	-0.145	547.5	1.16	1.31	29	174	36.4%	-0.06	0.0027	-0.178
61.80	63.90	142	2,866	35.1%	0.93	0.0030	-0.160	550	1.32	1.43	2,460	12.4K	36.1%	-0.07	0.0030	-0.192
59.45	61.55		48	34.8%	0.92	0.0032	-0.176	552.5	1.48	1.65	77	537	36.0%	-0.08	0.0032	-0.206
57.15	59.20	60	972	34.6%	0.92	0.0035	-0.192	555	1.67	1.83	380	2,663	35.7%	-0.08	0.0035	-0.222
54.90	56.90	10	157	34.5%	0.91	0.0038	-0.210	557.5	1.89	1.98	84	185	35.4%	-0.09	0.0038	-0.238
52.65	54.40	111	1,601	33.9%	0.90	0.0041	-0.228	560	2.13	2.25	1,441	4,004	35.3%	-0.10	0.0041	-0.256
50.45	52.45	12	69	34.5%	0.89	0.0044	-0.247	562.5	2.37	2.55	93	228	35.2%	-0.11	0.0044	-0.273
48.25	50.20	79	1,478	34.3%	0.88	0.0047	-0.267	565	2.69	2.84	398	1,320	35.0%	-0.12	0.0048	-0.292
46.10	48.05	17	286	34.3%	0.86	0.0051	-0.287	567.5	3.00	3.20	79	182	34.9%	-0.14	0.0051	-0.311
44.15	45.60	359	2,973	33.9%	0.85	0.0054	-0.308	570	3.35	3.55	696	4,283	34.7%	-0.15	0.0054	-0.331
41.90	43.75	34	323	34.0%	0.84	0.0058	-0.329	572.5	3.75	4.00	45	221	34.7%	-0.16	0.0058	-0.350
39.90	41.40	100	1,122	33.6%	0.82	0.0061	-0.350	575	4.20	4.40	615	2,259	34.5%	-0.18	0.0062	-0.370
36.00	37.50	219	2,838	33.6%	0.79	0.0068	-0.391	580	5.15	5.45	692	5,364	34.3%	-0.21	0.0069	-0.410
32.25	33.65	256	2,978	33.6%	0.75	0.0075	-0.431	585	6.25	6.70	435	1,246	34.3%	-0.25	0.0075	-0.448
28.80	30.10	833	4,382	33.7%	0.71	0.0081	-0.468	590	7.75	8.10	1,213	3,022	34.0%	-0.29	0.0081	-0.482
25.65	26.55	436	2,331	33.4%	0.67	0.0086	-0.499	595	9.35	9.75	327	1,313	33.9%	-0.33	0.0087	-0.511
22.45	23.25	2,576	11.4K	33.3%	0.62	0.0090	-0.525	600	11.25	11.60	1,493	5,269	33.9%	-0.38	0.0091	-0.535
19.55	20.35	408	4,762	33.3%	0.58	0.0093	-0.543	605	13.25	13.75	228	986	33.7%	-0.42	0.0094	-0.551
17.25	17.75	1,597	5,499	33.7%	0.53	0.0095	-0.553	610	15.65	16.15	725	3,174	33.9%	-0.47	0.0096	-0.559
14.80	15.15	610	1,965	33.4%	0.48	0.0095	-0.555	615	18.05	18.75	375	1,051	33.6%	-0.52	0.0096	-0.559
12.65	13.15	1,741	3,886	33.6%	0.44	0.0094	-0.549	620	21.00	21.90	985	3,134	34.0%	-0.57	0.0095	-0.550
10.80	11.20	1,414	6,669	33.6%	0.39	0.0092	-0.535	625	24.20	25.05	99	529	34.2%	-0.61	0.0092	-0.535
9.15	9.60	1,088	4,626	33.8%	0.35	0.0088	-0.515	630	27.50	28.45	75	2,306	34.3%	-0.66	0.0089	-0.512
7.75	8.05	795	1,632	33.9%	0.31	0.0084	-0.490	635	30.25	31.85	40	462	34.3%	-0.70	0.0085	-0.485
6.50	6.80	749	3,504	34.0%	0.27	0.0078	-0.460	640	34.45	35.95	35	1,209	34.3%	-0.74	0.0079	-0.453
5.40	5.70	391	1,696	34.1%	0.23	0.0072	-0.428	645	38.30	40.10	7	713	34.7%	-0.77	0.0074	-0.418
4.60	4.75	8,260	16.3K	34.4%	0.20	0.0066	-0.394	650	42.35	44.25	90	3,909	34.9%	-0.80	0.0067	-0.382
3.70	3.95	370	4,235	34.4%	0.17	0.0060	-0.360	655	46.55	48.50	14	318	35.1%	-0.83	0.0061	-0.346
3.10	3.30	1,484	3,144	34.7%	0.15	0.0054	-0.327	660	50.80	53.10	27	910	35.6%	-0.86	0.0055	-0.310
2.60	2.74	237	1,769	35.0%	0.13	0.0048	-0.295	665	55.20	57.50	13	523	35.6%	-0.88	0.0049	-0.274
2.12	2.24	563	12.2K	35.2%	0.11	0.0043	-0.265	670	59.75	62.00	35	3,117	35.7%	-0.90	0.0043	-0.241
1.75	1.88	436	3,017	35.5%	0.09	0.0038	-0.236	675	64.35	66.65		383	35.9%	-0.92	0.0038	-0.209
1.42	1.54	745	5,941	35.7%	0.08	0.0033	-0.210	680	69.05	71.40		696	36.4%	-0.93	0.0034	-0.179
1.17	1.26	201	1,255	35.9%	0.07	0.0029	-0.187	685	73.80	76.15	6	37	36.6%	-0.94	0.0031	-0.151
0.9400	1.08	385	2,336	36.3%	0.06	0.0025	-0.166	690	78.60	81.00	38	285	37.1%	-0.95	0.0028	-0.127
0.7800	0.9200	113	1,410	36.7%	0.05	0.0022	-0.147	695	83.45	85.85	5	67	37.5%	-0.96	0.0026	-0.113
0.6800	0.7400	1,308	11.6K	37.1%	0.04	0.0019	-0.130	700	86.10	92.45	4	718		-0.97	0.0025	-0.098
0.5400	0.6700	144	2,067	37.6%	0.04	0.0017	-0.116	705	91.05	97.80	1	11	38.0%	-0.98	0.0022	-0.102
0.4700	0.5600	177	2,752	38.1%	0.03	0.0015	-0.103	710	96.05	102.90		187	40.4%	-0.98	0.0018	-0.110
0.4100	0.5000	218	1,017	38.8%	0.03	0.0013	-0.092	715	101.05	108.00			42.6%	-0.99	0.0015	-0.115
0.3300	0.4400	112	3,969	39.2%	0.02	0.0011	-0.083	720	106.05	113.00	15	174	44.1%	-0.99	0.0012	-0.134
0.2900	0.3800	97	1,951	39.8%	0.02	0.0010	-0.074	725	111.05	118.15		6	46.6%	-0.99	0.0008	-0.152
0.2400	0.3100	600	4,435	40.0%	0.02	0.0009	-0.067	730	116.05	122.45	671	792		-1.00	0.0006	-0.166
0.2300	0.2900	56	1,451	41.0%	0.02	0.0008	-0.061	735	121.05	128.05			49.0%	-1.00	0.0004	-0.177
0.1700	0.2600	112	1,662	41.2%	0.01	0.0007	-0.056	740	126.05	133.00	46	13	50.1%	-1.00	0.0002	-0.191
0.1400	0.2600	21	237	42.1%	0.01	0.0006	-0.051	745	131.05	138.05		1	51.9%	-1.00	0.0002	-0.202
0.1400	0.2200	74	11.2K	42.8%	0.01	0.0006	-0.047	750	136.05	142.70	234	56	50.0%	-1.00	0.0001	-0.210
0.1200	0.2200		557	43.6%	0.01	0.0005	-0.044	755	141.05	147.70			51.4%	-1.00	0.0000	-0.217
0.1500	0.1800	124	3,417	44.7%	0.01	0.0004	-0.041	760	146.05	153.00	97	28	55.9%	-1.00	0.0000	-0.222
0.0100	0.2300	26	452	44.1%	0.01	0.0004	-0.038	765	151.05	158.00			57.3%	-1.00	0.0000	-0.227
0.0600	0.1700	81	2,398	46.5%	0.01	0.0004	-0.036	770	156.05	162.85	185	40	57.3%	-1.00	0.0000	-0.231
0.0500	0.1800	2	274	46.2%	0.01	0.0003	-0.034	775	161.05	168.00			60.0%	-1.00	0.0000	-0.234
0.0500	0.1400	41	3,777	46.3%	0.01	0.0003	-0.032	780	166.05	173.15	156	37	62.5%	-1.00	0.0000	-0.237
0.0300	0.1800		150	47.9%	0.01	0.0003	-0.030	785	171.05	178.15			63.8%	-1.00	0.0000	-0.239
0.0400	0.2200	2	1,557	50.1%	0.01	0.0003	-0.028	790	176.05	182.95	1,895	296	63.7%	-1.00	0.0000	-0.240
0.0200	0.1700		173	49.5%	0.01	0.0002	-0.027	795	181.05	188.15			66.5%	-1.00	0.0000	-0.242
0.0800	0.1000	32	6,792	50.2%	0.00	0.0002	-0.026	800	186.05	192.70	27	18	63.1%	-1.00	0.0000	-0.244
0.0200	0.1400	1	221	50.6%	0.00	0.0002	-0.024	805	191.05	198.00			68.0%	-1.00	0.0000	-0.245
0.0100	0.1500	3	827	51.7%	0.00	0.0002	-0.023	810	196.05	202.95		6	68.9%	-1.00	0.0000	-0.246
0.0200	0.1500	2	272	53.0%	0.00	0.0002	-0.022	815	201.05	208.15			71.8%	-1.00	0.0000	-0.247
0.0100	0.1400	4	1,061	53.3%	0.00	0.0002	-0.021	820	206.05	212.70	930	141	68.0%	-1.00	0.0000	-0.248
0.0100	0.0900		137	52.2%	0.00	0.0002	-0.020	825	211.05	218.15			74.3%	-1.00	0.0000	-0.249
0.0100	0.0900	3	517	53.2%	0.00	0.0001	-0.019	830	216.05	222.70	3	1	70.4%	-1.00	0.0000	-0.249
0.0200	0.0600	30	575	53.0%	0.00	0.0001	-0.018	835	221.05	228.00			75.6%	-1.00	0.0000	-0.250
0.0300	0.0800	2	447	55.5%	0.00	0.0001	-0.018	840	226.05	232.70			72.8%	-1.00	0.0000	-0.250
0.0100	0.1400	9	49	58.1%	0.00	0.0001	-0.017	845	231.05	238.00			78.0%	-1.00	0.0000	-0.251
0.0300	0.0600	62	11.5K	56.3%	0.00	0.0001	-0.016	850	236.05	242.70			75.1%	-1.00	0.0000	-0.251
0	0.1100	2	346	58.7%	0.00	0.0001	-0.016	855	241.05	248.00			80.4%	-1.00	0.0000	-0.252
0.0100	0.0600	25	526	56.8%	0.00	0.0001	-0.015	860	246.05	252.95			81.0%	-1.00	0.0000	-0.252
0	0.0700	1	100	58.4%	0.00	0.0001	-0.014	865	251.05	258.00			82.8%	-1.00	0.0000	-0.252
0.0100	0.0700	2	391	59.2%	0.00	0.0001	-0.014	870	256.05	262.70			79.7%	-1.00	0.0000	-0.253
0.0100	0.2300	36	214	66.7%	0.00	0.0001	-0.013	875	261.05	268.15			86.5%	-1.00	0.0000	-0.253
0.0100	0.1900	19	447	66.4%	0.00	0.0001	-0.013	880	266.05	272.70			81.9%	-1.00	0.0000	-0.253
0.0100	0.0800	1	46	62.5%	0.00	0.0001	-0.012	885	271.05	278.00			87.4%	-1.00	0.0000	-0.253
0.0100	0.1100	7	516	65.0%	0.00	0.0001	-0.012	890	276.05	282.70			84.1%	-1.00	0.0000	-0.254
0	0.1500	11	115	70.4%	0.00	0.0001	-0.011	895	281.05	288.00			89.7%	-1.00	0.0000	-0.254
0	0.0400	59	3,913	61.9%	0.00	0.0001	-0.011	900	286.05	292.85			88.7%	-1.00	0.0000	-0.254
0	0.0900		56	65.8%	0.00	0.0001	-0.011	905	291.05	298.00			91.9%	-1.00	0.0000	-0.254
0	0.0900	10	378	66.6%	0.00	0.0001	-0.010	910	296.05	302.70			88.4%	-1.00	0.0000	-0.254
0	0.0900	2	69	67.5%	0.00	0.0001	-0.010	915	301.05	307.90			92.7%	-1.00	0.0000	-0.254
0.0200	0.0900	15	527	69.5%	0.00	0.0000	-0.010	920	306.05	313.15			96.7%	-1.00	0.0000	-0.254

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

META chaîne d'options Meta Platforms, Inc.

Smile de volatilité — Sep 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie