MPC chaîne d'options Marathon Petroleum Corporation
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 ±12.7% (347.24–448.44) · ATM IV 46.2% · 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 | |
| 196.60 | 200.30 | 115 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 43 | 105.4% | -0.00 | 0.0000 | -0.003 | |||
| 187.00 | 190.40 | 18 | 71.9% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 82 | 98.7% | -0.00 | 0.0000 | -0.004 | ||
| 177.30 | 179.50 | 521 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 2.20 | 174 | 92.7% | -0.00 | 0.0001 | -0.005 | |||
| 166.80 | 169.80 | 88 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.20 | 224 | 86.6% | -0.00 | 0.0001 | -0.007 | |||
| 157.50 | 159.90 | 155 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.25 | 181 | 81.1% | -0.00 | 0.0001 | -0.011 | |||
| 147.40 | 150.50 | 61 | 55.4% | 0.99 | 0.0002 | 0.000 | 250 | 0 | 1.50 | 92 | 70.3% | -0.01 | 0.0002 | -0.015 | ||
| 137.70 | 140.60 | 1 | 227 | 56.2% | 0.99 | 0.0003 | 0.000 | 260 | 0 | 0.8000 | 694 | 59.1% | -0.01 | 0.0003 | -0.021 | |
| 127.80 | 130.60 | 263 | 51.7% | 0.99 | 0.0005 | 0.000 | 270 | 0.0500 | 0.8500 | 15 | 274 | 55.5% | -0.01 | 0.0005 | -0.028 | |
| 118.10 | 121.00 | 178 | 52.8% | 0.98 | 0.0007 | 0.000 | 280 | 0.3500 | 0.9000 | 11 | 556 | 53.7% | -0.02 | 0.0007 | -0.039 | |
| 108.30 | 111.20 | 7 | 135 | 50.2% | 0.97 | 0.0009 | 0.000 | 290 | 0.5500 | 1.20 | 14 | 250 | 52.0% | -0.03 | 0.0009 | -0.052 |
| 98.90 | 101.50 | 3 | 583 | 49.5% | 0.96 | 0.0013 | 0.000 | 300 | 1.00 | 1.40 | 6 | 2,238 | 50.3% | -0.04 | 0.0013 | -0.068 |
| 88.80 | 92.20 | 115 | 46.7% | 0.94 | 0.0017 | -0.026 | 310 | 1.75 | 2.00 | 28 | 177 | 50.1% | -0.06 | 0.0017 | -0.088 | |
| 79.70 | 83.50 | 4 | 295 | 47.9% | 0.92 | 0.0022 | -0.056 | 320 | 2.40 | 2.85 | 28 | 741 | 49.0% | -0.08 | 0.0022 | -0.112 |
| 70.90 | 74.40 | 420 | 47.1% | 0.89 | 0.0028 | -0.089 | 330 | 3.30 | 3.90 | 15 | 347 | 47.8% | -0.11 | 0.0028 | -0.138 | |
| 63.00 | 65.90 | 4 | 178 | 47.7% | 0.86 | 0.0035 | -0.124 | 340 | 4.70 | 5.20 | 19 | 232 | 46.9% | -0.14 | 0.0035 | -0.166 |
| 54.40 | 57.40 | 4 | 269 | 45.8% | 0.82 | 0.0041 | -0.159 | 350 | 6.60 | 7.40 | 16 | 331 | 47.0% | -0.19 | 0.0042 | -0.195 |
| 46.90 | 50.00 | 1 | 654 | 45.8% | 0.77 | 0.0048 | -0.192 | 360 | 8.90 | 10.00 | 16 | 160 | 46.6% | -0.23 | 0.0048 | -0.221 |
| 40.70 | 42.80 | 10 | 487 | 46.2% | 0.71 | 0.0054 | -0.221 | 370 | 12.00 | 12.90 | 50 | 176 | 46.3% | -0.29 | 0.0054 | -0.244 |
| 34.50 | 36.30 | 21 | 417 | 45.9% | 0.65 | 0.0058 | -0.246 | 380 | 15.70 | 16.70 | 18 | 224 | 46.3% | -0.35 | 0.0059 | -0.262 |
| 29.60 | 30.40 | 22 | 326 | 46.3% | 0.59 | 0.0061 | -0.263 | 390 | 19.90 | 21.10 | 26 | 97 | 46.1% | -0.41 | 0.0062 | -0.273 |
| 24.60 | 25.50 | 77 | 370 | 46.2% | 0.53 | 0.0063 | -0.273 | 400 | 25.00 | 26.10 | 3 | 69 | 46.2% | -0.47 | 0.0064 | -0.277 |
| 20.20 | 21.40 | 10 | 296 | 46.4% | 0.47 | 0.0063 | -0.276 | 410 | 30.70 | 31.80 | 3 | 8 | 46.2% | -0.54 | 0.0064 | -0.274 |
| 16.50 | 17.70 | 8 | 149 | 46.5% | 0.41 | 0.0061 | -0.272 | 420 | 37.00 | 38.10 | 8 | 46.3% | -0.60 | 0.0062 | -0.264 | |
| 13.40 | 14.40 | 8 | 125 | 46.5% | 0.35 | 0.0058 | -0.262 | 430 | 43.40 | 45.20 | 2 | 46.1% | -0.65 | 0.0060 | -0.247 | |
| 10.80 | 11.70 | 5 | 95 | 46.6% | 0.30 | 0.0055 | -0.248 | 440 | 50.70 | 52.50 | 1 | 46.1% | -0.71 | 0.0056 | -0.227 | |
| 8.70 | 9.50 | 2 | 214 | 46.8% | 0.26 | 0.0050 | -0.230 | 450 | 58.30 | 61.20 | 46.8% | -0.75 | 0.0052 | -0.203 | ||
| 6.90 | 7.70 | 4 | 15 | 47.0% | 0.22 | 0.0046 | -0.210 | 460 | 66.40 | 69.60 | 47.0% | -0.80 | 0.0047 | -0.177 | ||
| 5.50 | 6.10 | 4 | 20 | 47.1% | 0.18 | 0.0041 | -0.190 | 470 | 74.90 | 78.30 | 47.3% | -0.83 | 0.0043 | -0.150 | ||
| 3.00 | 5.00 | 2 | 45.4% | 0.15 | 0.0036 | -0.169 | 480 | 83.80 | 86.50 | 1 | 46.4% | -0.86 | 0.0038 | -0.123 | ||
| 2.85 | 3.90 | 1 | 1 | 46.5% | 0.12 | 0.0031 | -0.149 | 490 | 93.00 | 96.10 | 47.5% | -0.89 | 0.0033 | -0.097 | ||
| 2.25 | 3.30 | 6 | 13 | 47.3% | 0.10 | 0.0027 | -0.130 | 500 | 102.40 | 105.10 | 47.1% | -0.92 | 0.0029 | -0.070 | ||
| 0.9500 | 2.50 | 45.2% | 0.08 | 0.0023 | -0.113 | 510 | 111.80 | 115.40 | 49.3% | -0.94 | 0.0025 | -0.045 | ||||
| 1.40 | 2.30 | 48.5% | 0.07 | 0.0020 | -0.097 | 520 | 121.40 | 124.70 | 48.6% | -0.95 | 0.0022 | -0.019 | ||||
| 1.00 | 1.70 | 1 | 1 | 48.1% | 0.06 | 0.0017 | -0.083 | 530 | 131.10 | 134.40 | 48.7% | -0.97 | 0.0022 | 0.000 | ||
| 0.3000 | 2.00 | 3 | 3 | 49.1% | 0.05 | 0.0014 | -0.071 | 540 | 140.80 | 144.20 | 47.0% | -0.98 | 0.0018 | -0.014 | ||
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 — Oct 16, 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.