MSTR chaîne d'options Strategy Inc

Échéance Cboe delayed options data · au 03:39 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 ±15.9% (121.37–167.27) · ATM IV 68.8% · P/C open interest 0.68

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
64.70	72.35		18	121.7%	0.99	0.0008	-0.018	75	0.1600	0.3300	2	1,816	108.9%	-0.01	0.0008	-0.026
60.70	67.50		63	129.1%	0.98	0.0011	-0.023	80	0.2600	0.3800	5	5,188	103.4%	-0.02	0.0011	-0.031
54.90	62.60		72	107.2%	0.98	0.0014	-0.029	85	0.3900	0.4500	224	2,051	98.3%	-0.02	0.0014	-0.036
51.15	56.20	1	257	94.1%	0.97	0.0018	-0.036	90	0.5000	0.5400	749	4,937	92.5%	-0.03	0.0019	-0.043
48.30	49.85		535	94.5%	0.96	0.0024	-0.045	95	0.6400	0.7500	473	2,831	88.3%	-0.04	0.0024	-0.051
42.35	46.00	6	886	86.4%	0.94	0.0032	-0.056	100	0.8500	0.9000	741	4,310	83.2%	-0.06	0.0032	-0.061
38.45	41.90	1	480	92.3%	0.93	0.0042	-0.068	105	1.13	1.20	560	1,921	79.3%	-0.07	0.0042	-0.073
32.65	37.35	11	1,085	79.3%	0.90	0.0054	-0.083	110	1.56	1.63	323	4,626	76.3%	-0.10	0.0054	-0.088
30.25	30.50	6	575	73.6%	0.87	0.0069	-0.101	115	2.17	2.24	73	2,100	73.9%	-0.13	0.0069	-0.105
26.10	26.40	11	1,764	71.9%	0.83	0.0085	-0.120	120	3.00	3.10	353	6,858	72.1%	-0.17	0.0085	-0.123
22.25	22.55	38	1,061	70.5%	0.78	0.0101	-0.139	125	4.15	4.25	207	3,360	70.8%	-0.22	0.0101	-0.142
20.10	20.40	11	16	69.9%	0.74	0.0110	-0.150	128	5.00	5.10	29	32	70.3%	-0.26	0.0111	-0.152
19.45	19.70			69.9%	0.73	0.0113	-0.153	129	5.30	5.45	37	20	70.2%	-0.27	0.0114	-0.156
18.75	19.05	49	2,189	69.7%	0.72	0.0116	-0.156	130	5.60	5.75	534	4,673	69.9%	-0.28	0.0116	-0.159
18.10	18.40	11		69.6%	0.71	0.0118	-0.160	131	5.95	6.10	18	1,062	69.8%	-0.30	0.0119	-0.162
17.50	17.75		7	69.6%	0.69	0.0121	-0.163	132	6.30	6.45	22	13	69.6%	-0.31	0.0121	-0.165
16.85	17.10		5	69.3%	0.68	0.0123	-0.165	133	6.65	6.85	50	1,037	69.5%	-0.32	0.0124	-0.168
16.25	16.50	2		69.3%	0.67	0.0125	-0.168	134	7.05	7.25	29	51	69.5%	-0.33	0.0126	-0.170
15.65	15.90	101	42.3K	69.2%	0.65	0.0127	-0.171	135	7.45	7.65	456	2,358	69.4%	-0.35	0.0128	-0.173
15.10	15.30	19	33	69.1%	0.64	0.0129	-0.173	136	7.85	8.05	27	19	69.2%	-0.36	0.0130	-0.175
14.55	14.75	240	10	69.2%	0.63	0.0131	-0.175	137	8.30	8.50	116	24	69.2%	-0.37	0.0132	-0.177
13.95	14.20	77	2	68.9%	0.61	0.0132	-0.177	138	8.75	8.95	53	45	69.2%	-0.39	0.0133	-0.179
13.40	13.65	20	37	68.8%	0.60	0.0134	-0.178	139	9.20	9.40	35	16	69.0%	-0.40	0.0135	-0.180
12.90	13.15	702	12.6K	68.8%	0.59	0.0135	-0.180	140	9.70	9.90	803	2,820	69.2%	-0.42	0.0136	-0.182
12.40	12.65	10	53	68.8%	0.57	0.0136	-0.181	141	10.15	10.35	100	12	68.8%	-0.43	0.0137	-0.183
11.90	12.15	17	20	68.9%	0.56	0.0137	-0.182	142	10.70	10.90	81	22	69.1%	-0.44	0.0138	-0.184
11.45	11.65	69	43	68.7%	0.55	0.0138	-0.183	143	11.20	11.40	31	47	68.9%	-0.46	0.0139	-0.184
11.00	11.20	75	52	68.7%	0.53	0.0138	-0.183	144	11.75	11.95	47	33	68.9%	-0.47	0.0139	-0.185
10.55	10.80	479	3,295	68.5%	0.52	0.0139	-0.184	145	12.30	12.50	408	3,280	68.9%	-0.48	0.0140	-0.185
10.10	10.30	490	64	68.6%	0.50	0.0139	-0.184	146	12.85	13.05	21	81	68.8%	-0.50	0.0140	-0.185
9.70	9.90	406	37	68.7%	0.49	0.0139	-0.184	147	13.40	13.65	39	1	68.7%	-0.51	0.0140	-0.185
9.30	9.50	419	28	68.7%	0.48	0.0139	-0.183	148	14.00	14.25	7		68.7%	-0.53	0.0140	-0.184
8.90	9.10	363	59	68.6%	0.46	0.0138	-0.183	149	14.60	14.85	4	3	68.7%	-0.54	0.0140	-0.184
8.50	8.70	1,973	4,204	68.5%	0.45	0.0138	-0.182	150	15.20	15.50	50	3,471	68.7%	-0.55	0.0139	-0.183
7.60	7.80	66	56	68.4%	0.42	0.0136	-0.179	152.5	16.80	17.10	8	15	68.6%	-0.59	0.0138	-0.180
6.80	6.95	551	2,524	68.3%	0.39	0.0134	-0.176	155	18.50	18.75	146	3,122	68.5%	-0.62	0.0135	-0.176
6.05	6.25	29	18	68.4%	0.36	0.0130	-0.171	157.5	20.25	20.55	4	1	68.6%	-0.65	0.0132	-0.172
5.40	5.55	496	3,844	68.4%	0.33	0.0126	-0.166	160	22.05	22.35	137	4,280	68.5%	-0.68	0.0128	-0.166
4.80	4.95	43	35	68.5%	0.30	0.0121	-0.160	162.5	23.95	24.30	2		68.7%	-0.70	0.0123	-0.160
4.25	4.40	590	3,574	68.5%	0.28	0.0116	-0.153	165	25.95	26.25	133	2,801	68.9%	-0.73	0.0118	-0.153
3.35	3.50	413	2,977	68.9%	0.23	0.0105	-0.139	170	30.00	30.35	24	2,242	69.0%	-0.78	0.0107	-0.139
2.66	2.77	419	1,954	69.3%	0.19	0.0093	-0.125	175	34.30	34.70		1,179	69.7%	-0.82	0.0096	-0.125
2.11	2.20	636	8,764	70.0%	0.16	0.0082	-0.111	180	38.75	39.15	1	1,647	70.3%	-0.85	0.0085	-0.111
1.68	1.76	293	1,262	70.7%	0.13	0.0071	-0.099	185	43.30	43.75		557	71.0%	-0.88	0.0074	-0.098
1.34	1.43	422	1,602	71.5%	0.11	0.0062	-0.087	190	45.60	51.70		919	77.6%	-0.90	0.0065	-0.086
1.09	1.17	218	2,242	72.5%	0.09	0.0053	-0.077	195	48.85	56.55		91	67.9%	-0.92	0.0057	-0.075
0.8900	0.9600	781	5,404	73.5%	0.08	0.0046	-0.068	200	55.20	60.30		614	73.2%	-0.94	0.0050	-0.066
0.7500	0.8000	32	2,063	74.8%	0.06	0.0040	-0.060	205	58.85	63.80		174		-0.95	0.0044	-0.059
0.6100	0.6700	134	1,085	75.7%	0.05	0.0034	-0.054	210	65.70	68.60	14	375		-0.96	0.0038	-0.051
0.4500	0.6000	91	873	76.5%	0.05	0.0030	-0.048	215	68.35	76.00		37		-0.97	0.0033	-0.046

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.

callsputs

MSTR chaîne d'options Strategy Inc

Smile de volatilité — Nov 20, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive