OXY chaîne d'options Occidental 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 ±3.1% (60.79–64.65) · ATM IV 36.4% · P/C open interest 0.10
| 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 | |
| 27.40 | 29.30 | 23 | 1 | 384.9% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0500 | 226.9% | 0.00 | 0.0000 | 0.000 | ||
| 22.40 | 24.10 | 23 | 297.1% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0500 | 179.0% | 0.00 | 0.0000 | 0.000 | |||
| 17.25 | 20.00 | 20 | 1.00 | 0.0000 | 0.000 | 44 | 0 | 0.0100 | 121.3% | 0.00 | 0.0000 | 0.000 | ||||
| 17.20 | 19.10 | 21 | 220.1% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0500 | 1 | 114.2% | 0.00 | 0.0000 | 0.000 | ||
| 16.10 | 17.75 | 16 | 175.1% | 1.00 | 0.0001 | 0.000 | 46 | 0 | 2.13 | 11 | 271.7% | -0.00 | 0.0001 | -0.000 | ||
| 15.20 | 16.65 | 18 | 164.8% | 1.00 | 0.0001 | 0.000 | 47 | 0 | 2.17 | 10 | 257.8% | -0.00 | 0.0001 | -0.000 | ||
| 14.25 | 15.35 | 23 | 125.9% | 1.00 | 0.0001 | 0.000 | 48 | 0 | 2.13 | 23 | 244.1% | -0.00 | 0.0001 | -0.000 | ||
| 13.15 | 14.30 | 18 | 1.00 | 0.0002 | 0.000 | 49 | 0 | 0.9200 | 5 | 179.6% | -0.00 | 0.0002 | -0.000 | |||
| 12.20 | 13.35 | 15 | 38 | 99.4% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 0.0500 | 11 | 36 | 97.1% | -0.00 | 0.0003 | -0.000 |
| 11.20 | 12.35 | 16 | 91.4% | 1.00 | 0.0005 | 0.000 | 51 | 0 | 0.0400 | 2 | 148 | 87.0% | -0.00 | 0.0005 | -0.001 | |
| 10.30 | 11.30 | 15 | 22 | 92.0% | 1.00 | 0.0008 | 0.000 | 52 | 0 | 0.0500 | 193 | 82.2% | -0.00 | 0.0008 | -0.001 | |
| 9.40 | 10.35 | 16 | 6 | 98.6% | 1.00 | 0.0014 | -0.000 | 53 | 0 | 1.00 | 311 | 138.0% | -0.00 | 0.0014 | -0.001 | |
| 7.50 | 10.45 | 17 | 3 | 102.1% | 1.00 | 0.0023 | -0.001 | 54 | 0 | 0.0400 | 148 | 65.5% | -0.00 | 0.0023 | -0.002 | |
| 7.50 | 8.20 | 15 | 170 | 76.9% | 1.00 | 0.0042 | -0.003 | 55 | 0 | 0.0200 | 2 | 207 | 53.4% | -0.00 | 0.0042 | -0.003 |
| 6.60 | 7.15 | 24 | 19 | 71.6% | 0.99 | 0.0076 | -0.005 | 56 | 0 | 0.0400 | 40 | 399 | 43.2% | -0.01 | 0.0076 | -0.006 |
| 5.60 | 6.35 | 16 | 28 | 72.7% | 0.98 | 0.0143 | -0.010 | 57 | 0.0100 | 0.0400 | 21 | 320 | 46.1% | -0.02 | 0.0144 | -0.011 |
| 4.05 | 6.95 | 6 | 427 | 95.8% | 0.97 | 0.0271 | -0.020 | 58 | 0.0100 | 0.0500 | 58 | 349 | 40.1% | -0.03 | 0.0272 | -0.021 |
| 3.75 | 5.00 | 95 | 167 | 76.7% | 0.93 | 0.0497 | -0.038 | 59 | 0.0100 | 0.1800 | 459 | 1,465 | 41.7% | -0.07 | 0.0498 | -0.038 |
| 2.63 | 4.35 | 17 | 574 | 69.6% | 0.87 | 0.0833 | -0.065 | 60 | 0.1400 | 0.2000 | 295 | 323 | 38.8% | -0.13 | 0.0836 | -0.066 |
| 1.97 | 2.52 | 370 | 1,076 | 45.0% | 0.77 | 0.1221 | -0.097 | 61 | 0.2600 | 0.3800 | 232 | 132 | 36.2% | -0.23 | 0.1228 | -0.098 |
| 1.33 | 1.57 | 835 | 1,155 | 39.4% | 0.63 | 0.1534 | -0.123 | 62 | 0.5200 | 0.7300 | 141 | 118 | 36.5% | -0.37 | 0.1544 | -0.124 |
| 0.8100 | 0.9400 | 2,239 | 1,143 | 37.7% | 0.47 | 0.1629 | -0.129 | 63 | 0.9500 | 1.16 | 18 | 9 | 35.0% | -0.53 | 0.1641 | -0.130 |
| 0.4400 | 0.5000 | 1,052 | 9,996 | 36.5% | 0.31 | 0.1459 | -0.112 | 64 | 1.53 | 1.82 | 3 | 38 | 34.4% | -0.69 | 0.1471 | -0.113 |
| 0.2100 | 0.2600 | 856 | 9,468 | 36.6% | 0.19 | 0.1107 | -0.082 | 65 | 2.25 | 3.40 | 84 | 5 | 53.2% | -0.82 | 0.1115 | -0.083 |
| 0.1000 | 0.1500 | 691 | 470 | 38.4% | 0.11 | 0.0744 | -0.057 | 66 | 2.85 | 5.10 | 71.5% | -0.89 | 0.0749 | -0.057 | ||
| 0.0700 | 0.0900 | 1,790 | 18.5K | 41.3% | 0.07 | 0.0488 | -0.040 | 67 | 4.05 | 5.70 | 1 | 77.2% | -0.94 | 0.0493 | -0.040 | |
| 0.0300 | 0.0700 | 28 | 67 | 44.0% | 0.05 | 0.0326 | -0.029 | 68 | 4.80 | 7.20 | 93.6% | -0.96 | 0.0334 | -0.029 | ||
| 0 | 0.0600 | 29 | 122 | 46.2% | 0.03 | 0.0219 | -0.021 | 69 | 5.75 | 8.15 | 100.5% | -0.97 | 0.0228 | -0.021 | ||
| 0 | 0.0500 | 11 | 34 | 50.5% | 0.02 | 0.0145 | -0.015 | 70 | 6.75 | 7.90 | 58.2% | -0.99 | 0.0150 | -0.014 | ||
| 0 | 0.0500 | 27 | 56.0% | 0.01 | 0.0094 | -0.010 | 71 | 7.75 | 8.60 | -0.99 | 0.0089 | -0.010 | ||||
| 0 | 0.0500 | 61.4% | 0.01 | 0.0061 | -0.006 | 72 | 8.75 | 10.50 | 104.5% | -1.00 | 0.0048 | -0.008 | ||||
| 0 | 0.3000 | 26 | 90.4% | 0.01 | 0.0042 | -0.004 | 73 | 9.75 | 11.55 | 113.8% | -1.00 | 0.0025 | -0.007 | |||
| 0 | 0.5000 | 108.0% | 0.00 | 0.0031 | -0.004 | 74 | 10.50 | 12.60 | 112.2% | -1.00 | 0.0015 | -0.007 | ||||
| 0 | 0.0100 | 8 | 63.4% | 0.00 | 0.0024 | -0.003 | 75 | 11.50 | 14.10 | 139.9% | -1.00 | 0.0009 | -0.007 | |||
| 0 | 0.0500 | 99.8% | 0.00 | 0.0006 | -0.001 | 80 | 16.50 | 19.10 | 173.8% | -1.00 | 0.0000 | -0.006 | ||||
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 — Oct 23, 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.