NKE chaîne d'options NIKE, Inc.
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 ±5.1% (36.48–40.37) · ATM IV 30.1% · P/C open interest 0.70
| 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 | |
| 15.00 | 17.40 | 182.1% | 1.00 | 0.0014 | -0.001 | 22.5 | 0 | 0.0500 | 152 | 111.0% | -0.00 | 0.0014 | -0.002 | |||
| 12.10 | 14.75 | 151.7% | 1.00 | 0.0021 | -0.001 | 25 | 0 | 0.0200 | 477 | 81.3% | -0.00 | 0.0021 | -0.003 | |||
| 9.55 | 11.35 | 4 | 15 | 0.99 | 0.0034 | -0.001 | 27.5 | 0 | 0.0100 | 366 | 59.9% | -0.01 | 0.0035 | -0.003 | ||
| 8.85 | 10.30 | 97.5% | 0.99 | 0.0048 | -0.002 | 29 | 0 | 0.2700 | 83.4% | -0.01 | 0.0048 | -0.003 | ||||
| 8.10 | 9.05 | 4 | 53 | 88.0% | 0.99 | 0.0062 | -0.002 | 30 | 0 | 0.0500 | 1 | 8,678 | 55.6% | -0.01 | 0.0062 | -0.003 |
| 6.95 | 8.00 | 69.8% | 0.99 | 0.0082 | -0.002 | 31 | 0 | 0.0900 | 4 | 53.9% | -0.01 | 0.0082 | -0.003 | |||
| 5.95 | 7.15 | 67.5% | 0.99 | 0.0113 | -0.003 | 32 | 0 | 0.0700 | 38 | 45.0% | -0.01 | 0.0114 | -0.003 | |||
| 5.60 | 6.20 | 18 | 49.4% | 0.98 | 0.0138 | -0.003 | 32.5 | 0 | 0.0300 | 27 | 1,723 | 36.6% | -0.02 | 0.0139 | -0.004 | |
| 4.95 | 5.90 | 2 | 48.2% | 0.98 | 0.0174 | -0.004 | 33 | 0 | 0.0500 | 12 | 282 | 36.4% | -0.02 | 0.0175 | -0.004 | |
| 4.10 | 4.95 | 87 | 48.0% | 0.96 | 0.0312 | -0.006 | 34 | 0.0300 | 0.0400 | 2 | 398 | 31.9% | -0.04 | 0.0314 | -0.006 | |
| 3.30 | 3.50 | 10 | 835 | 30.3% | 0.92 | 0.0586 | -0.011 | 35 | 0.0800 | 0.1000 | 86 | 10.5K | 31.2% | -0.08 | 0.0591 | -0.011 |
| 2.35 | 2.71 | 206 | 30.6% | 0.84 | 0.0979 | -0.018 | 36 | 0.1500 | 0.2400 | 108 | 1,432 | 29.9% | -0.16 | 0.0988 | -0.019 | |
| 1.67 | 2.05 | 1 | 38 | 34.1% | 0.72 | 0.1376 | -0.026 | 37 | 0.4000 | 0.4600 | 430 | 1,819 | 30.1% | -0.28 | 0.1391 | -0.026 |
| 1.25 | 1.50 | 194 | 1,330 | 28.5% | 0.65 | 0.1528 | -0.028 | 37.5 | 0.5800 | 0.6300 | 374 | 21.0K | 30.2% | -0.36 | 0.1547 | -0.029 |
| 1.09 | 1.19 | 133 | 458 | 30.4% | 0.57 | 0.1620 | -0.030 | 38 | 0.7900 | 0.8400 | 235 | 3,177 | 30.2% | -0.44 | 0.1642 | -0.030 |
| 0.8500 | 0.9300 | 1,097 | 2,281 | 30.4% | 0.48 | 0.1638 | -0.030 | 38.5 | 1.01 | 1.10 | 165 | 2,318 | 29.8% | -0.52 | 0.1663 | -0.031 |
| 0.6800 | 0.7100 | 585 | 4,115 | 30.8% | 0.41 | 0.1580 | -0.030 | 39 | 1.26 | 1.43 | 27 | 3,697 | 29.7% | -0.60 | 0.1607 | -0.030 |
| 0.5000 | 0.5700 | 364 | 2,966 | 31.3% | 0.33 | 0.1464 | -0.028 | 39.5 | 1.48 | 1.78 | 21 | 1,881 | 28.0% | -0.67 | 0.1492 | -0.029 |
| 0.3800 | 0.4000 | 2,142 | 14.1K | 31.0% | 0.27 | 0.1312 | -0.026 | 40 | 1.98 | 2.15 | 216 | 127.0K | 30.4% | -0.74 | 0.1340 | -0.026 |
| 0.2700 | 0.3500 | 44 | 333 | 32.2% | 0.21 | 0.1143 | -0.023 | 40.5 | 2.34 | 2.60 | 3 | 1,045 | 30.8% | -0.80 | 0.1170 | -0.024 |
| 0.2100 | 0.2400 | 578 | 12.0K | 32.3% | 0.17 | 0.0972 | -0.020 | 41 | 2.75 | 3.15 | 5 | 350 | 31.1% | -0.84 | 0.1000 | -0.021 |
| 0.1600 | 0.1900 | 194 | 2,649 | 33.3% | 0.13 | 0.0813 | -0.018 | 41.5 | 3.05 | 3.50 | 2 | 2 | 24.6% | -0.88 | 0.0846 | -0.018 |
| 0.1100 | 0.1600 | 90 | 1,809 | 34.1% | 0.11 | 0.0675 | -0.015 | 42 | 3.50 | 4.10 | 38 | 30.6% | -0.91 | 0.0719 | -0.016 | |
| 0.1000 | 0.1300 | 140 | 17.4K | 35.7% | 0.09 | 0.0560 | -0.014 | 42.5 | 4.15 | 4.45 | 33 | 7,977 | 33.5% | -0.93 | 0.0609 | -0.014 |
| 0.0700 | 0.1000 | 36 | 519 | 36.1% | 0.07 | 0.0467 | -0.012 | 43 | 4.35 | 4.95 | 7 | -0.94 | 0.0522 | -0.013 | ||
| 0.0100 | 0.2800 | 172 | 44.0% | 0.06 | 0.0392 | -0.011 | 43.5 | 5.00 | 5.65 | 3 | 41.8% | -0.96 | 0.0458 | -0.012 | ||
| 0 | 0.1000 | 106 | 2,445 | 41.0% | 0.05 | 0.0332 | -0.010 | 44 | 5.40 | 5.90 | 3 | 31 | -0.97 | 0.0398 | -0.011 | |
| 0 | 0.1000 | 42 | 233 | 39.9% | 0.04 | 0.0283 | -0.009 | 44.5 | 5.55 | 6.70 | -0.97 | 0.0346 | -0.011 | |||
| 0.0400 | 0.0600 | 896 | 115.2K | 42.2% | 0.04 | 0.0243 | -0.008 | 45 | 6.60 | 6.95 | 62 | 10.3K | 42.6% | -0.98 | 0.0291 | -0.009 |
| 0 | 0.1000 | 20 | 44.6% | 0.03 | 0.0210 | -0.007 | 45.5 | 6.55 | 7.70 | 1 | -0.99 | 0.0247 | -0.008 | |||
| 0 | 0.0600 | 88 | 43.1% | 0.03 | 0.0183 | -0.007 | 46 | 7.00 | 8.05 | 1 | -0.99 | 0.0203 | -0.007 | |||
| 0 | 0.1600 | 33 | 53.4% | 0.03 | 0.0161 | -0.006 | 46.5 | 7.65 | 8.55 | 2 | -0.99 | 0.0156 | -0.007 | |||
| 0 | 0.1600 | 150 | 55.8% | 0.02 | 0.0142 | -0.006 | 47 | 8.05 | 9.10 | 1 | -0.99 | 0.0120 | -0.006 | |||
| 0.0300 | 0.0400 | 107 | 14.9K | 50.5% | 0.02 | 0.0126 | -0.006 | 47.5 | 9.10 | 9.40 | 110 | 1,714 | -1.00 | 0.0093 | -0.006 | |
| 0 | 0.2300 | 18 | 64.6% | 0.02 | 0.0112 | -0.005 | 48 | 9.10 | 9.90 | 4 | 2 | -1.00 | 0.0070 | -0.005 | ||
| 0 | 0.2600 | 1 | 70.9% | 0.02 | 0.0091 | -0.005 | 49 | 10.20 | 10.95 | 8 | -1.00 | 0.0038 | -0.005 | |||
| 0.0100 | 0.0200 | 152 | 19.0K | 53.9% | 0.01 | 0.0075 | -0.004 | 50 | 11.50 | 12.00 | 21 | 5,482 | -1.00 | 0.0021 | -0.005 | |
| 0 | 0.1200 | 68.7% | 0.01 | 0.0063 | -0.004 | 51 | 11.90 | 12.95 | 2 | -1.00 | 0.0010 | -0.005 | ||||
| 0 | 0.4000 | 91.5% | 0.01 | 0.0054 | -0.004 | 52 | 12.90 | 13.90 | 6 | -1.00 | 0.0001 | -0.005 | ||||
| 0.0100 | 0.0500 | 3 | 4,428 | 68.1% | 0.01 | 0.0050 | -0.003 | 52.5 | 13.90 | 14.55 | 41 | 700 | -1.00 | 0.0000 | -0.005 | |
| 0 | 0.3400 | 92.7% | 0.01 | 0.0046 | -0.003 | 53 | 13.80 | 15.75 | 82.4% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0300 | 6 | 17.3K | 70.2% | 0.01 | 0.0035 | -0.003 | 55 | 16.35 | 16.90 | 7 | 1,476 | -1.00 | 0.0000 | -0.005 | |
| 0.0100 | 0.0300 | 3 | 3,630 | 80.3% | 0.01 | 0.0027 | -0.003 | 57.5 | 18.85 | 19.45 | 1 | 155 | -1.00 | 0.0000 | -0.005 | |
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