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 ±7.4% (360.48–417.98) · ATM IV 44.0% · P/C open interest 1.02
| 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 | |
| 193.60 | 196.10 | 132.4% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.00 | 68 | 154.2% | 0.00 | 0.0000 | -0.000 | |||
| 188.60 | 191.70 | 146.4% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2000 | 191 | 122.3% | 0.00 | 0.0000 | -0.000 | |||
| 178.50 | 180.20 | 2 | 56 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 214 | 156.9% | -0.00 | 0.0000 | -0.000 | ||
| 168.50 | 171.60 | 55 | 120.7% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 334 | 146.4% | -0.00 | 0.0000 | -0.001 | ||
| 158.00 | 160.30 | 1 | 96 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0500 | 745 | 85.9% | -0.00 | 0.0000 | -0.001 | ||
| 148.70 | 151.50 | 212 | 104.3% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0500 | 733 | 79.4% | -0.00 | 0.0000 | -0.002 | ||
| 138.80 | 141.20 | 322 | 90.2% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 542 | 117.5% | -0.00 | 0.0000 | -0.003 | ||
| 128.70 | 131.80 | 10 | 252 | 92.7% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.6000 | 375 | 88.6% | -0.00 | 0.0001 | -0.004 | |
| 118.80 | 121.10 | 12 | 330 | 69.7% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 2.20 | 199 | 100.3% | -0.00 | 0.0001 | -0.007 | |
| 109.20 | 110.60 | 592 | 53.7% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.5000 | 503 | 72.3% | -0.00 | 0.0002 | -0.011 | ||
| 98.60 | 102.00 | 232 | 70.0% | 1.00 | 0.0003 | -0.006 | 290 | 0 | 0.4500 | 261 | 64.5% | -0.00 | 0.0003 | -0.017 | ||
| 89.00 | 91.30 | 430 | 57.9% | 0.99 | 0.0005 | -0.018 | 300 | 0.1000 | 0.2000 | 14 | 1,352 | 54.9% | -0.01 | 0.0005 | -0.028 | |
| 79.00 | 82.20 | 366 | 61.3% | 0.99 | 0.0009 | -0.035 | 310 | 0.1500 | 0.3000 | 23 | 407 | 51.6% | -0.01 | 0.0009 | -0.045 | |
| 68.60 | 72.30 | 539 | 51.2% | 0.97 | 0.0015 | -0.062 | 320 | 0.2500 | 0.4000 | 34 | 1,086 | 47.9% | -0.03 | 0.0015 | -0.071 | |
| 58.90 | 62.40 | 1 | 681 | 47.1% | 0.96 | 0.0024 | -0.101 | 330 | 0.4500 | 0.7500 | 126 | 426 | 46.3% | -0.04 | 0.0024 | -0.109 |
| 50.00 | 53.30 | 2 | 376 | 49.5% | 0.93 | 0.0036 | -0.155 | 340 | 0.9500 | 1.25 | 21 | 1,548 | 44.8% | -0.07 | 0.0037 | -0.162 |
| 41.00 | 44.00 | 24 | 512 | 46.8% | 0.88 | 0.0053 | -0.222 | 350 | 1.85 | 2.30 | 862 | 777 | 44.3% | -0.12 | 0.0054 | -0.228 |
| 32.00 | 35.00 | 12 | 583 | 43.0% | 0.82 | 0.0073 | -0.297 | 360 | 3.50 | 4.00 | 77 | 1,041 | 44.3% | -0.18 | 0.0073 | -0.302 |
| 25.50 | 28.30 | 29 | 1,907 | 46.4% | 0.73 | 0.0091 | -0.369 | 370 | 5.80 | 6.70 | 31 | 84 | 44.2% | -0.27 | 0.0092 | -0.374 |
| 19.30 | 20.30 | 75 | 736 | 44.0% | 0.63 | 0.0105 | -0.423 | 380 | 9.30 | 10.20 | 54 | 16 | 44.0% | -0.37 | 0.0106 | -0.427 |
| 13.90 | 14.90 | 99 | 556 | 44.0% | 0.52 | 0.0111 | -0.448 | 390 | 13.90 | 14.80 | 44 | 10 | 44.0% | -0.48 | 0.0112 | -0.452 |
| 9.70 | 10.60 | 172 | 654 | 44.0% | 0.41 | 0.0108 | -0.440 | 400 | 19.60 | 20.80 | 3 | 44.3% | -0.59 | 0.0109 | -0.443 | |
| 6.60 | 7.40 | 46 | 899 | 44.4% | 0.32 | 0.0097 | -0.404 | 410 | 25.60 | 28.60 | 1 | 3 | 44.8% | -0.69 | 0.0098 | -0.406 |
| 4.40 | 5.00 | 9 | 168 | 44.8% | 0.23 | 0.0083 | -0.350 | 420 | 33.20 | 35.50 | 1 | 1 | 43.3% | -0.77 | 0.0084 | -0.351 |
| 2.80 | 3.40 | 5 | 108 | 45.3% | 0.17 | 0.0067 | -0.289 | 430 | 41.20 | 44.40 | 43.4% | -0.84 | 0.0068 | -0.289 | ||
| 1.60 | 2.50 | 17 | 66 | 46.1% | 0.12 | 0.0052 | -0.231 | 440 | 50.10 | 52.90 | 1 | 41.3% | -0.89 | 0.0054 | -0.229 | |
| 1.05 | 1.90 | 6 | 28 | 47.9% | 0.08 | 0.0040 | -0.178 | 450 | 59.70 | 62.30 | 1 | 41.5% | -0.93 | 0.0041 | -0.178 | |
| 0.3500 | 2.30 | 11 | 52.0% | 0.06 | 0.0029 | -0.135 | 460 | 69.20 | 72.20 | 38.9% | -0.95 | 0.0032 | -0.142 | |||
| 0.2500 | 2.90 | 343 | 59.4% | 0.04 | 0.0021 | -0.101 | 470 | 78.90 | 81.90 | -0.97 | 0.0025 | -0.112 | ||||
| 0 | 2.45 | 1 | 61.0% | 0.03 | 0.0015 | -0.074 | 480 | 89.00 | 92.10 | -0.99 | 0.0017 | -0.081 | ||||
| 0.0500 | 2.25 | 1 | 64.9% | 0.02 | 0.0011 | -0.054 | 490 | 98.70 | 102.40 | -0.99 | 0.0009 | -0.053 | ||||
| 0 | 1.00 | 2 | 243 | 59.9% | 0.01 | 0.0008 | -0.039 | 500 | 108.70 | 112.20 | 19 | -1.00 | 0.0003 | -0.044 | ||
| 0 | 2.25 | 73.3% | 0.01 | 0.0006 | -0.028 | 510 | 118.60 | 121.70 | -1.00 | 0.0001 | -0.043 | |||||
| 0 | 2.20 | 2 | 77.2% | 0.01 | 0.0004 | -0.020 | 520 | 129.40 | 131.70 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.1000 | 198 | 1,912 | 53.8% | 0.00 | 0.0003 | -0.015 | 530 | 138.60 | 141.70 | -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.