MSFT chaîne d'options Microsoft Corporation
Cboe delayed options data · au 09:40 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 ±15.4% (452.13–616.99) · ATM IV 30.1% · P/C open interest 1.09
| 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 | |
| 266.25 | 269.45 | 1 | 64 | 54.0% | 0.99 | 0.0001 | 0.000 | 270 | 0.3100 | 0.6200 | 460 | 48.0% | -0.01 | 0.0001 | -0.010 | |
| 256.55 | 259.30 | 1 | 87 | 50.5% | 0.99 | 0.0001 | 0.000 | 280 | 0.3900 | 0.6200 | 2,591 | 46.2% | -0.01 | 0.0001 | -0.011 | |
| 246.85 | 250.05 | 349 | 50.4% | 0.99 | 0.0002 | 0.000 | 290 | 0.4800 | 0.7400 | 3,837 | 45.1% | -0.01 | 0.0002 | -0.013 | ||
| 237.15 | 240.30 | 767 | 48.5% | 0.99 | 0.0002 | 0.000 | 300 | 0.5900 | 0.7800 | 2 | 4,533 | 43.6% | -0.01 | 0.0002 | -0.015 | |
| 226.85 | 230.70 | 2 | 185 | 45.2% | 0.99 | 0.0002 | 0.000 | 310 | 0.7300 | 0.8300 | 1 | 1,215 | 42.2% | -0.01 | 0.0003 | -0.017 |
| 217.80 | 221.00 | 416 | 45.3% | 0.98 | 0.0003 | 0.000 | 320 | 0.8900 | 1.00 | 10 | 6,590 | 41.3% | -0.02 | 0.0003 | -0.020 | |
| 208.05 | 211.45 | 267 | 43.7% | 0.98 | 0.0004 | 0.000 | 330 | 1.09 | 1.33 | 14 | 3,116 | 40.8% | -0.02 | 0.0004 | -0.023 | |
| 198.35 | 201.85 | 1 | 228 | 42.1% | 0.97 | 0.0004 | 0.000 | 340 | 1.33 | 1.62 | 2,645 | 40.0% | -0.03 | 0.0004 | -0.026 | |
| 188.45 | 191.60 | 4 | 515 | 38.7% | 0.97 | 0.0005 | -0.001 | 350 | 1.62 | 1.72 | 223 | 8,913 | 38.7% | -0.03 | 0.0005 | -0.030 |
| 179.05 | 182.85 | 1 | 563 | 39.3% | 0.96 | 0.0006 | -0.007 | 360 | 1.93 | 2.25 | 364 | 4,044 | 38.2% | -0.04 | 0.0006 | -0.034 |
| 170.20 | 172.65 | 1 | 1,121 | 37.9% | 0.96 | 0.0007 | -0.013 | 370 | 2.35 | 2.69 | 71 | 5,565 | 37.4% | -0.04 | 0.0007 | -0.039 |
| 160.60 | 163.70 | 2,602 | 37.2% | 0.95 | 0.0008 | -0.019 | 380 | 2.92 | 3.10 | 150 | 3,443 | 36.6% | -0.05 | 0.0009 | -0.044 | |
| 151.75 | 154.25 | 2 | 2,669 | 36.6% | 0.94 | 0.0010 | -0.026 | 390 | 3.45 | 4.20 | 5,185 | 36.4% | -0.06 | 0.0010 | -0.050 | |
| 142.65 | 145.15 | 2 | 5,125 | 35.8% | 0.93 | 0.0012 | -0.034 | 400 | 4.00 | 4.45 | 23 | 5,828 | 35.0% | -0.07 | 0.0012 | -0.056 |
| 134.00 | 136.20 | 1 | 1,181 | 35.4% | 0.91 | 0.0013 | -0.041 | 410 | 5.00 | 5.85 | 10 | 5,789 | 35.0% | -0.09 | 0.0014 | -0.062 |
| 125.65 | 127.30 | 2 | 1,190 | 35.0% | 0.90 | 0.0015 | -0.050 | 420 | 5.95 | 6.70 | 6 | 4,022 | 34.2% | -0.10 | 0.0016 | -0.069 |
| 116.25 | 118.70 | 2 | 1,126 | 34.5% | 0.88 | 0.0017 | -0.058 | 430 | 7.15 | 7.75 | 1,358 | 5,624 | 33.6% | -0.12 | 0.0018 | -0.076 |
| 108.15 | 110.30 | 11 | 1,033 | 33.5% | 0.86 | 0.0020 | -0.067 | 440 | 8.55 | 9.25 | 30 | 3,526 | 33.1% | -0.14 | 0.0020 | -0.083 |
| 100.10 | 102.25 | 3 | 2,593 | 33.5% | 0.84 | 0.0022 | -0.075 | 450 | 10.15 | 11.00 | 73 | 4,730 | 32.7% | -0.16 | 0.0022 | -0.091 |
| 91.70 | 94.20 | 3 | 12.2K | 32.9% | 0.81 | 0.0024 | -0.084 | 460 | 12.15 | 12.70 | 44 | 4,532 | 32.1% | -0.19 | 0.0025 | -0.098 |
| 85.00 | 86.55 | 13 | 1,275 | 32.4% | 0.79 | 0.0027 | -0.092 | 470 | 14.25 | 15.10 | 32 | 2,273 | 31.8% | -0.22 | 0.0027 | -0.105 |
| 77.00 | 79.30 | 18 | 3,360 | 31.7% | 0.76 | 0.0029 | -0.100 | 480 | 16.85 | 17.85 | 133 | 2,987 | 31.6% | -0.25 | 0.0030 | -0.112 |
| 70.50 | 71.90 | 7 | 2,858 | 31.4% | 0.73 | 0.0031 | -0.107 | 490 | 19.70 | 20.35 | 74 | 3,654 | 31.0% | -0.28 | 0.0032 | -0.118 |
| 64.05 | 64.95 | 78 | 6,817 | 31.0% | 0.69 | 0.0033 | -0.113 | 500 | 22.80 | 23.70 | 264 | 4,352 | 30.7% | -0.31 | 0.0034 | -0.123 |
| 57.15 | 58.65 | 10 | 4,052 | 30.7% | 0.66 | 0.0035 | -0.118 | 510 | 26.45 | 27.35 | 24 | 2,124 | 30.4% | -0.35 | 0.0036 | -0.128 |
| 51.75 | 53.45 | 63 | 2,976 | 30.6% | 0.62 | 0.0036 | -0.123 | 520 | 30.45 | 31.65 | 28 | 662 | 30.3% | -0.39 | 0.0038 | -0.132 |
| 46.40 | 47.80 | 107 | 3,710 | 30.3% | 0.58 | 0.0038 | -0.126 | 530 | 34.85 | 35.80 | 41 | 960 | 29.9% | -0.43 | 0.0040 | -0.134 |
| 41.20 | 42.05 | 120 | 3,490 | 29.8% | 0.55 | 0.0039 | -0.128 | 540 | 39.70 | 41.00 | 19 | 1,047 | 29.8% | -0.47 | 0.0041 | -0.135 |
| 36.70 | 37.50 | 53 | 5,645 | 29.8% | 0.51 | 0.0039 | -0.129 | 550 | 45.00 | 46.50 | 7 | 1,045 | 29.7% | -0.51 | 0.0042 | -0.136 |
| 32.40 | 33.15 | 71 | 2,852 | 29.6% | 0.47 | 0.0039 | -0.128 | 560 | 49.85 | 51.90 | 53 | 240 | 29.1% | -0.55 | 0.0042 | -0.135 |
| 28.40 | 29.70 | 15 | 2,369 | 29.5% | 0.43 | 0.0039 | -0.126 | 570 | 56.70 | 58.50 | 151 | 29.4% | -0.59 | 0.0042 | -0.132 | |
| 24.75 | 25.45 | 179 | 2,803 | 29.1% | 0.40 | 0.0039 | -0.123 | 580 | 63.20 | 65.05 | 121 | 29.2% | -0.63 | 0.0042 | -0.129 | |
| 21.55 | 22.15 | 922 | 3,100 | 28.9% | 0.36 | 0.0038 | -0.120 | 590 | 70.10 | 72.00 | 36 | 29.1% | -0.67 | 0.0041 | -0.124 | |
| 18.75 | 19.30 | 34 | 4,826 | 28.9% | 0.33 | 0.0036 | -0.115 | 600 | 77.35 | 79.25 | 107 | 29.0% | -0.71 | 0.0040 | -0.118 | |
| 17.15 | 18.05 | 12 | 1,083 | 28.7% | 0.31 | 0.0036 | -0.112 | 605 | 81.15 | 83.00 | 44 | 29.0% | -0.72 | 0.0040 | -0.115 | |
| 15.15 | 16.70 | 38 | 957 | 28.3% | 0.29 | 0.0035 | -0.110 | 610 | 85.05 | 86.85 | 20 | 28.9% | -0.74 | 0.0039 | -0.112 | |
| 15.05 | 16.00 | 71 | 1,372 | 28.9% | 0.28 | 0.0034 | -0.107 | 615 | 89.00 | 90.80 | 3 | 28.9% | -0.76 | 0.0038 | -0.108 | |
| 13.90 | 14.40 | 12 | 3,064 | 28.6% | 0.26 | 0.0033 | -0.104 | 620 | 92.55 | 94.85 | 16 | 28.7% | -0.78 | 0.0037 | -0.104 | |
| 12.95 | 14.20 | 8 | 624 | 28.9% | 0.25 | 0.0032 | -0.101 | 625 | 97.10 | 98.95 | 10 | 28.9% | -0.79 | 0.0036 | -0.100 | |
| 12.00 | 12.45 | 7 | 1,615 | 28.6% | 0.24 | 0.0031 | -0.097 | 630 | 101.25 | 103.10 | 28.8% | -0.81 | 0.0036 | -0.097 | ||
| 11.10 | 11.70 | 22 | 290 | 28.6% | 0.22 | 0.0030 | -0.094 | 635 | 105.50 | 107.05 | 35 | 28.7% | -0.82 | 0.0035 | -0.094 | |
| 10.20 | 11.10 | 2 | 828 | 28.7% | 0.21 | 0.0029 | -0.091 | 640 | 109.75 | 111.70 | 1 | 28.8% | -0.84 | 0.0034 | -0.090 | |
| 9.40 | 9.90 | 77 | 280 | 28.4% | 0.20 | 0.0028 | -0.087 | 645 | 114.00 | 116.20 | 1 | 28.8% | -0.85 | 0.0033 | -0.087 | |
| 8.65 | 9.15 | 8 | 1,235 | 28.4% | 0.19 | 0.0027 | -0.084 | 650 | 118.35 | 120.55 | 28.7% | -0.87 | 0.0033 | -0.084 | ||
| 8.05 | 8.80 | 75 | 240 | 28.6% | 0.17 | 0.0026 | -0.081 | 655 | 122.25 | 125.10 | 28.3% | -0.88 | 0.0032 | -0.082 | ||
| 7.40 | 7.80 | 5 | 2,686 | 28.3% | 0.16 | 0.0025 | -0.078 | 660 | 127.10 | 129.60 | 1 | 28.5% | -0.89 | 0.0032 | -0.078 | |
| 6.60 | 7.75 | 53 | 468 | 28.5% | 0.15 | 0.0024 | -0.074 | 665 | 131.40 | 134.30 | 28.3% | -0.91 | 0.0032 | -0.074 | ||
| 5.10 | 7.20 | 18 | 298 | 27.9% | 0.14 | 0.0023 | -0.071 | 670 | 136.00 | 138.90 | 1 | 28.2% | -0.92 | 0.0032 | -0.070 | |
| 4.65 | 6.50 | 562 | 27.8% | 0.13 | 0.0022 | -0.068 | 675 | 141.10 | 143.55 | 28.5% | -0.93 | 0.0031 | -0.067 | |||
| 4.90 | 5.70 | 61 | 1,426 | 28.0% | 0.13 | 0.0021 | -0.065 | 680 | 145.80 | 148.15 | 1 | 28.2% | -0.95 | 0.0032 | -0.070 | |
| 3.70 | 4.25 | 2 | 802 | 28.3% | 0.10 | 0.0018 | -0.053 | 700 | 164.70 | 168.20 | -0.98 | 0.0017 | -0.086 | |||
| 2.72 | 2.95 | 2 | 262 | 28.3% | 0.07 | 0.0014 | -0.043 | 720 | 184.70 | 188.00 | -1.00 | 0.0000 | -0.086 | |||
| 1.89 | 2.27 | 4 | 467 | 28.5% | 0.05 | 0.0011 | -0.034 | 740 | 204.55 | 208.25 | -1.00 | 0.0000 | -0.086 | |||
| 1.17 | 1.53 | 924 | 1,277 | 28.1% | 0.04 | 0.0009 | -0.027 | 760 | 224.50 | 228.25 | -1.00 | 0.0000 | -0.086 | |||
| 0.9900 | 1.12 | 4 | 70 | 28.7% | 0.03 | 0.0007 | -0.021 | 780 | 244.55 | 248.25 | -1.00 | 0.0000 | -0.086 | |||
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 — Mar 19, 2027
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