MMM chaîne d'options 3M Company
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 ±7.6% (149.72–174.32) · ATM IV 33.6% · P/C open interest 0.18
| 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 | |
| 65.60 | 69.55 | 88.3% | 0.99 | 0.0006 | -0.004 | 95 | 0 | 2.13 | 115.5% | -0.01 | 0.0007 | -0.015 | ||||
| 60.60 | 64.65 | 1 | 81.4% | 0.99 | 0.0007 | -0.006 | 100 | 0 | 2.13 | 106.1% | -0.01 | 0.0008 | -0.016 | |||
| 55.80 | 59.65 | 78.4% | 0.99 | 0.0009 | -0.007 | 105 | 0 | 2.14 | 97.2% | -0.01 | 0.0010 | -0.017 | ||||
| 50.90 | 54.40 | 8 | 68.2% | 0.99 | 0.0011 | -0.009 | 110 | 0 | 2.15 | 1 | 88.6% | -0.02 | 0.0013 | -0.018 | ||
| 45.80 | 49.45 | 59.4% | 0.99 | 0.0014 | -0.011 | 115 | 0 | 2.16 | 80.4% | -0.02 | 0.0017 | -0.019 | ||||
| 41.05 | 44.65 | 60.6% | 0.98 | 0.0018 | -0.013 | 120 | 0 | 2.18 | 1 | 72.5% | -0.02 | 0.0022 | -0.021 | |||
| 35.90 | 39.85 | 5 | 49.5% | 0.98 | 0.0025 | -0.015 | 125 | 0 | 2.23 | 1 | 1 | 64.9% | -0.03 | 0.0029 | -0.023 | |
| 31.25 | 34.65 | 9 | 48.7% | 0.97 | 0.0035 | -0.018 | 130 | 0.2000 | 0.8700 | 12 | 104 | 48.0% | -0.04 | 0.0040 | -0.026 | |
| 26.35 | 29.80 | 1 | 44.0% | 0.96 | 0.0051 | -0.024 | 135 | 0.2400 | 0.5100 | 11 | 141 | 38.2% | -0.05 | 0.0057 | -0.030 | |
| 21.65 | 25.10 | 7 | 41.2% | 0.93 | 0.0079 | -0.034 | 140 | 0.3400 | 0.9200 | 39 | 178 | 36.0% | -0.08 | 0.0086 | -0.040 | |
| 17.75 | 20.65 | 1 | 41.9% | 0.88 | 0.0123 | -0.053 | 145 | 0.9300 | 1.42 | 31 | 162 | 35.2% | -0.14 | 0.0128 | -0.057 | |
| 14.00 | 16.50 | 104 | 41.1% | 0.80 | 0.0172 | -0.075 | 150 | 1.75 | 2.37 | 360 | 910 | 34.4% | -0.22 | 0.0174 | -0.077 | |
| 11.15 | 14.65 | 37.3% | 0.75 | 0.0195 | -0.085 | 152.5 | 1.28 | 3.75 | 6 | 33.0% | -0.27 | 0.0196 | -0.086 | |||
| 9.90 | 12.80 | 1 | 45 | 38.1% | 0.70 | 0.0217 | -0.092 | 155 | 2.86 | 3.70 | 47 | 350 | 32.9% | -0.32 | 0.0215 | -0.092 |
| 8.25 | 11.25 | 37.8% | 0.64 | 0.0235 | -0.098 | 157.5 | 3.55 | 4.80 | 4 | 32.7% | -0.37 | 0.0232 | -0.097 | |||
| 6.90 | 9.00 | 9 | 416 | 35.6% | 0.58 | 0.0248 | -0.101 | 160 | 4.05 | 6.00 | 88 | 679 | 31.4% | -0.43 | 0.0244 | -0.100 |
| 6.00 | 7.05 | 20 | 34.8% | 0.52 | 0.0254 | -0.102 | 162.5 | 4.70 | 6.85 | 71 | 32.3% | -0.49 | 0.0250 | -0.100 | ||
| 5.00 | 5.40 | 782 | 990 | 33.7% | 0.46 | 0.0253 | -0.101 | 165 | 7.55 | 8.35 | 61 | 605 | 32.8% | -0.56 | 0.0248 | -0.098 |
| 3.80 | 5.85 | 20 | 36.9% | 0.40 | 0.0246 | -0.097 | 167.5 | 7.40 | 10.95 | 31.0% | -0.62 | 0.0241 | -0.094 | |||
| 3.10 | 3.55 | 123 | 558 | 33.2% | 0.34 | 0.0234 | -0.091 | 170 | 9.05 | 12.65 | 350 | 30.7% | -0.67 | 0.0229 | -0.088 | |
| 2.55 | 2.65 | 49 | 33.1% | 0.28 | 0.0218 | -0.084 | 172.5 | 10.85 | 14.20 | 29.5% | -0.73 | 0.0213 | -0.081 | |||
| 1.88 | 2.20 | 1,581 | 10.2K | 33.0% | 0.23 | 0.0198 | -0.074 | 175 | 12.85 | 16.30 | 29 | 29.8% | -0.78 | 0.0193 | -0.071 | |
| 1.30 | 1.89 | 34 | 33.1% | 0.19 | 0.0175 | -0.065 | 177.5 | 14.90 | 18.50 | 30.1% | -0.82 | 0.0171 | -0.061 | |||
| 1.00 | 2.37 | 52 | 811 | 32.4% | 0.15 | 0.0151 | -0.055 | 180 | 17.00 | 20.00 | 156 | 25.6% | -0.86 | 0.0148 | -0.051 | |
| 0.5300 | 1.86 | 8 | 35.7% | 0.11 | 0.0128 | -0.045 | 182.5 | 19.25 | 22.90 | 29.2% | -0.89 | 0.0125 | -0.042 | |||
| 0.5600 | 0.6900 | 476 | 5,696 | 32.3% | 0.09 | 0.0106 | -0.038 | 185 | 21.55 | 25.00 | 34 | 26.9% | -0.91 | 0.0104 | -0.034 | |
| 0.0100 | 1.66 | 37.3% | 0.07 | 0.0089 | -0.032 | 187.5 | 23.85 | 27.50 | 26.8% | -0.93 | 0.0086 | -0.028 | ||||
| 0.2700 | 0.3900 | 19 | 444 | 32.2% | 0.06 | 0.0075 | -0.029 | 190 | 26.25 | 29.85 | 1 | 10 | 23.8% | -0.94 | 0.0072 | -0.024 |
| 0 | 0.4500 | 25 | 354 | 33.9% | 0.05 | 0.0056 | -0.025 | 195 | 31.05 | 35.20 | 31.6% | -0.96 | 0.0055 | -0.020 | ||
| 0.1000 | 0.5000 | 33 | 457 | 39.5% | 0.04 | 0.0045 | -0.024 | 200 | 36.00 | 40.15 | 31.0% | -0.96 | 0.0044 | -0.018 | ||
| 0 | 1.25 | 1 | 49.7% | 0.03 | 0.0038 | -0.023 | 205 | 40.90 | 44.90 | -0.97 | 0.0037 | -0.017 | ||||
| 0 | 2.00 | 54 | 59.4% | 0.03 | 0.0032 | -0.022 | 210 | 45.85 | 50.00 | -0.97 | 0.0031 | -0.016 | ||||
| 0 | 2.15 | 64.4% | 0.03 | 0.0028 | -0.022 | 215 | 50.85 | 54.85 | -0.97 | 0.0027 | -0.015 | |||||
| 0 | 2.14 | 17 | 68.1% | 0.03 | 0.0024 | -0.022 | 220 | 55.85 | 59.95 | -0.98 | 0.0024 | -0.014 | ||||
| 0 | 2.13 | 15 | 75.3% | 0.02 | 0.0019 | -0.021 | 230 | 65.85 | 69.95 | -0.98 | 0.0020 | -0.013 | ||||
| 0 | 2.13 | 82.2% | 0.02 | 0.0016 | -0.020 | 240 | 75.85 | 79.85 | -0.98 | 0.0022 | -0.015 | |||||
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.