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 ±15.6% (51.48–70.58) · ATM IV 32.6% · P/C open interest 0.36
| 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 | |
| 27.00 | 29.55 | 343 | 0.99 | 0.0018 | 0.000 | 32.5 | 0.0500 | 0.1700 | 3,376 | 51.8% | -0.02 | 0.0020 | -0.003 | |||
| 24.15 | 27.30 | 1,631 | 0.98 | 0.0025 | 0.000 | 35 | 0.0400 | 0.2100 | 7,064 | 47.4% | -0.02 | 0.0027 | -0.003 | |||
| 22.75 | 24.25 | 1,674 | 0.98 | 0.0034 | 0.000 | 37.5 | 0 | 0.2500 | 3,402 | 42.2% | -0.03 | 0.0036 | -0.003 | |||
| 21.00 | 21.50 | 4,735 | 35.2% | 0.97 | 0.0048 | 0.000 | 40 | 0.1100 | 0.2800 | 6,632 | 40.4% | -0.03 | 0.0050 | -0.004 | ||
| 18.00 | 19.30 | 2,039 | 0.95 | 0.0067 | 0.000 | 42.5 | 0.2500 | 0.3500 | 3,455 | 38.7% | -0.05 | 0.0069 | -0.005 | |||
| 16.20 | 16.90 | 2 | 5,160 | 34.7% | 0.93 | 0.0095 | -0.002 | 45 | 0.4000 | 0.5100 | 96 | 8,045 | 37.2% | -0.07 | 0.0097 | -0.006 |
| 13.55 | 14.75 | 1,369 | 31.2% | 0.90 | 0.0131 | -0.004 | 47.5 | 0.6100 | 0.7800 | 4,181 | 36.0% | -0.10 | 0.0133 | -0.008 | ||
| 11.80 | 12.40 | 36 | 5,630 | 32.6% | 0.86 | 0.0174 | -0.007 | 50 | 0.8500 | 1.13 | 6,199 | 34.4% | -0.14 | 0.0177 | -0.010 | |
| 9.70 | 10.40 | 1 | 1,846 | 31.6% | 0.81 | 0.0221 | -0.010 | 52.5 | 1.39 | 1.56 | 5 | 2,928 | 33.7% | -0.19 | 0.0224 | -0.012 |
| 8.05 | 8.60 | 30 | 7,088 | 32.1% | 0.74 | 0.0265 | -0.012 | 55 | 2.04 | 2.17 | 410 | 5,098 | 32.9% | -0.26 | 0.0269 | -0.014 |
| 6.35 | 7.00 | 2,298 | 31.6% | 0.67 | 0.0302 | -0.014 | 57.5 | 2.88 | 3.15 | 254 | 2,175 | 32.9% | -0.34 | 0.0306 | -0.016 | |
| 5.30 | 5.55 | 51 | 29.7K | 32.4% | 0.59 | 0.0325 | -0.016 | 60 | 4.00 | 4.25 | 12.3K | 32.8% | -0.42 | 0.0331 | -0.016 | |
| 4.15 | 4.40 | 16 | 41.9K | 32.3% | 0.50 | 0.0333 | -0.016 | 62.5 | 5.30 | 5.70 | 2 | 400 | 33.1% | -0.50 | 0.0341 | -0.017 |
| 3.25 | 3.45 | 77 | 53.2K | 32.5% | 0.43 | 0.0327 | -0.016 | 65 | 6.80 | 7.75 | 159 | 34.8% | -0.58 | 0.0338 | -0.016 | |
| 2.37 | 2.69 | 99 | 873 | 32.2% | 0.35 | 0.0309 | -0.016 | 67.5 | 8.55 | 9.35 | 92 | 34.6% | -0.66 | 0.0324 | -0.015 | |
| 1.83 | 2.04 | 1,107 | 9,156 | 32.4% | 0.29 | 0.0283 | -0.015 | 70 | 10.45 | 11.30 | 91 | 35.2% | -0.73 | 0.0304 | -0.013 | |
| 1.30 | 1.58 | 1,394 | 32.4% | 0.24 | 0.0252 | -0.013 | 72.5 | 12.45 | 13.55 | 92 | 36.5% | -0.79 | 0.0280 | -0.012 | ||
| 1.02 | 1.24 | 1 | 2,579 | 33.1% | 0.19 | 0.0220 | -0.012 | 75 | 14.65 | 15.25 | 35.2% | -0.84 | 0.0254 | -0.010 | ||
| 0.6100 | 0.8200 | 15.3K | 34.5% | 0.13 | 0.0162 | -0.009 | 80 | 19.25 | 20.30 | 1 | 40.0% | -0.91 | 0.0194 | -0.006 | ||
| 0.3700 | 0.5500 | 3 | 913 | 35.8% | 0.08 | 0.0117 | -0.007 | 85 | 24.10 | 25.30 | 45.1% | -0.96 | 0.0125 | -0.001 | ||
| 0.1800 | 0.4300 | 305 | 37.1% | 0.06 | 0.0086 | -0.006 | 90 | 28.35 | 30.90 | 49.4% | -0.98 | 0.0068 | 0.000 | |||
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 — Jan 15, 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.