MS chaîne d'options Morgan Stanley
Cboe delayed options data · au 12:36 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 ±4.8% (201.49–221.99) · ATM IV 28.8% · P/C open interest 1.11
| 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 | |
| 101.20 | 104.10 | 165.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 634 | 185.0% | 0.00 | 0.0000 | -0.000 | |||
| 96.30 | 99.10 | 157.3% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 1,500 | 174.0% | -0.00 | 0.0000 | -0.000 | |||
| 91.40 | 92.45 | 1 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.3800 | 686 | 123.2% | -0.00 | 0.0000 | -0.000 | |||
| 86.40 | 87.40 | 36 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.6100 | 888 | 123.4% | -0.00 | 0.0000 | -0.001 | |||
| 81.35 | 84.20 | 130.9% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0600 | 2,515 | 86.6% | -0.00 | 0.0000 | -0.001 | |||
| 75.90 | 79.15 | 111.9% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.5600 | 695 | 105.9% | -0.00 | 0.0001 | -0.002 | |||
| 71.60 | 73.40 | 2 | 102.4% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.4400 | 875 | 94.9% | -0.00 | 0.0001 | -0.002 | ||
| 66.50 | 68.45 | 18 | 93.3% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.2800 | 10 | 1,639 | 82.4% | -0.00 | 0.0002 | -0.003 | |
| 61.55 | 63.45 | 53 | 86.6% | 1.00 | 0.0003 | 0.000 | 150 | 0 | 0.6000 | 1,152 | 84.9% | -0.00 | 0.0003 | -0.005 | ||
| 55.80 | 59.20 | 165 | 79.1% | 1.00 | 0.0004 | -0.001 | 155 | 0.0100 | 0.4200 | 1,932 | 73.9% | -0.00 | 0.0004 | -0.007 | ||
| 51.55 | 53.65 | 1,132 | 75.3% | 0.99 | 0.0006 | -0.004 | 160 | 0 | 0.1500 | 1,522 | 58.1% | -0.01 | 0.0006 | -0.010 | ||
| 46.55 | 48.65 | 664 | 68.0% | 0.99 | 0.0010 | -0.008 | 165 | 0 | 0.6800 | 923 | 65.9% | -0.01 | 0.0010 | -0.014 | ||
| 41.35 | 44.25 | 540 | 66.0% | 0.99 | 0.0014 | -0.013 | 170 | 0 | 0.6300 | 1 | 1,494 | 58.4% | -0.01 | 0.0014 | -0.018 | |
| 36.60 | 38.55 | 517 | 53.3% | 0.98 | 0.0021 | -0.020 | 175 | 0.0200 | 0.2800 | 1,803 | 45.9% | -0.02 | 0.0021 | -0.024 | ||
| 31.65 | 33.60 | 1 | 833 | 47.8% | 0.97 | 0.0032 | -0.028 | 180 | 0 | 0.4600 | 1 | 2,129 | 43.0% | -0.03 | 0.0032 | -0.032 |
| 26.55 | 29.45 | 505 | 47.8% | 0.96 | 0.0049 | -0.038 | 185 | 0.0300 | 0.3000 | 2 | 1,621 | 34.9% | -0.04 | 0.0049 | -0.041 | |
| 23.90 | 27.05 | 43.7% | 0.95 | 0.0061 | -0.045 | 187.5 | 0.0500 | 0.4500 | 34.5% | -0.05 | 0.0062 | -0.048 | ||||
| 22.25 | 23.65 | 2 | 631 | 39.7% | 0.94 | 0.0077 | -0.053 | 190 | 0.2000 | 0.4300 | 16 | 2,427 | 33.0% | -0.06 | 0.0077 | -0.056 |
| 19.70 | 21.30 | 36.7% | 0.92 | 0.0097 | -0.062 | 192.5 | 0.2600 | 0.7000 | 2 | 1 | 32.8% | -0.08 | 0.0097 | -0.065 | ||
| 17.40 | 18.90 | 895 | 34.8% | 0.90 | 0.0122 | -0.074 | 195 | 0.5000 | 0.7500 | 15 | 1,794 | 31.5% | -0.10 | 0.0122 | -0.077 | |
| 15.15 | 16.75 | 34.1% | 0.87 | 0.0151 | -0.089 | 197.5 | 0.5800 | 1.03 | 31 | 51 | 30.0% | -0.13 | 0.0152 | -0.091 | ||
| 13.20 | 14.55 | 5 | 3,993 | 33.7% | 0.83 | 0.0185 | -0.105 | 200 | 1.08 | 1.35 | 215 | 4,719 | 30.2% | -0.17 | 0.0186 | -0.108 |
| 11.00 | 12.45 | 31.9% | 0.78 | 0.0220 | -0.122 | 202.5 | 1.51 | 1.96 | 289 | 178 | 30.2% | -0.22 | 0.0222 | -0.124 | ||
| 9.10 | 10.40 | 3 | 30.7% | 0.72 | 0.0253 | -0.138 | 205 | 2.17 | 2.43 | 167 | 154 | 29.4% | -0.28 | 0.0256 | -0.140 | |
| 7.65 | 8.55 | 82 | 88 | 30.7% | 0.66 | 0.0282 | -0.150 | 207.5 | 2.92 | 3.55 | 36 | 102 | 30.0% | -0.35 | 0.0285 | -0.153 |
| 5.95 | 6.75 | 223 | 2,564 | 29.1% | 0.58 | 0.0302 | -0.158 | 210 | 3.90 | 4.10 | 323 | 4,819 | 28.7% | -0.42 | 0.0306 | -0.160 |
| 4.80 | 5.35 | 206 | 173 | 29.2% | 0.51 | 0.0312 | -0.160 | 212.5 | 4.95 | 5.40 | 31 | 152 | 28.4% | -0.50 | 0.0316 | -0.162 |
| 3.70 | 4.15 | 72 | 202 | 29.0% | 0.43 | 0.0310 | -0.156 | 215 | 6.25 | 6.75 | 58 | 80 | 27.9% | -0.58 | 0.0315 | -0.158 |
| 2.80 | 3.15 | 97 | 538 | 28.8% | 0.35 | 0.0296 | -0.146 | 217.5 | 7.35 | 8.40 | 63 | 70 | 26.5% | -0.65 | 0.0301 | -0.148 |
| 1.87 | 2.34 | 248 | 3,506 | 28.0% | 0.28 | 0.0271 | -0.132 | 220 | 8.80 | 10.55 | 19 | 1,113 | 26.5% | -0.73 | 0.0277 | -0.134 |
| 1.46 | 1.71 | 23 | 207 | 28.4% | 0.22 | 0.0239 | -0.114 | 222.5 | 10.85 | 12.05 | 5 | 24.9% | -0.79 | 0.0244 | -0.116 | |
| 0.9900 | 1.23 | 12 | 267 | 28.2% | 0.17 | 0.0202 | -0.096 | 225 | 12.95 | 14.55 | 10 | 26.4% | -0.84 | 0.0209 | -0.097 | |
| 0.5700 | 1.00 | 4 | 161 | 28.4% | 0.13 | 0.0166 | -0.079 | 227.5 | 15.10 | 16.80 | 1 | 26.1% | -0.89 | 0.0175 | -0.080 | |
| 0.4300 | 0.7500 | 62 | 4,602 | 29.0% | 0.09 | 0.0133 | -0.064 | 230 | 17.05 | 19.10 | 355 | -0.92 | 0.0145 | -0.067 | ||
| 0.1800 | 0.7000 | 10 | 148 | 29.7% | 0.07 | 0.0105 | -0.052 | 232.5 | 19.70 | 21.45 | -0.95 | 0.0122 | -0.059 | |||
| 0.1100 | 0.5900 | 7,757 | 30.7% | 0.05 | 0.0083 | -0.043 | 235 | 21.95 | 23.80 | -0.97 | 0.0102 | -0.051 | ||||
| 0.0100 | 0.5100 | 31.3% | 0.04 | 0.0066 | -0.036 | 237.5 | 23.40 | 27.50 | -0.98 | 0.0080 | -0.041 | |||||
| 0.0500 | 0.2800 | 90 | 2,024 | 31.0% | 0.03 | 0.0054 | -0.031 | 240 | 26.00 | 29.70 | 1 | -0.99 | 0.0059 | -0.033 | ||
| 0 | 0.5100 | 4 | 37.9% | 0.02 | 0.0037 | -0.024 | 245 | 31.05 | 34.05 | -1.00 | 0.0025 | -0.026 | ||||
| 0 | 0.2300 | 8 | 1,424 | 37.2% | 0.02 | 0.0027 | -0.020 | 250 | 36.05 | 38.90 | -1.00 | 0.0010 | -0.024 | |||
| 0 | 0.9600 | 52.0% | 0.01 | 0.0020 | -0.017 | 255 | 41.05 | 44.00 | -1.00 | 0.0003 | -0.024 | |||||
| 0 | 0.5600 | 1 | 1,429 | 51.1% | 0.01 | 0.0016 | -0.015 | 260 | 46.05 | 49.00 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.1000 | 1,198 | 46.5% | 0.01 | 0.0009 | -0.011 | 270 | 56.05 | 59.00 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.8700 | 20 | 70.9% | 0.00 | 0.0006 | -0.008 | 280 | 66.05 | 69.00 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.1700 | 68 | 62.0% | 0.00 | 0.0004 | -0.006 | 290 | 76.05 | 79.00 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.9700 | 86.4% | 0.00 | 0.0003 | -0.004 | 300 | 86.05 | 89.00 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 1.25 | 96.9% | 0.00 | 0.0002 | -0.003 | 310 | 96.05 | 99.35 | -1.00 | 0.0000 | -0.024 | |||||
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