PNC chaîne d'options The PNC Financial Services Group, Inc.
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 ±7.5% (200.01–232.41) · ATM IV 22.6% · P/C open interest 2.46
| 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 | |
| 105.40 | 108.50 | 1.00 | 0.0002 | 0.000 | 110 | 0 | 1.15 | 88.2% | -0.00 | 0.0002 | -0.005 | |||||
| 100.20 | 104.20 | 55.0% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 1.15 | 2 | 83.0% | -0.00 | 0.0002 | -0.006 | |||
| 95.20 | 99.00 | 1.00 | 0.0003 | 0.000 | 120 | 0 | 1.75 | 84.2% | -0.01 | 0.0003 | -0.006 | |||||
| 90.40 | 94.30 | 56.6% | 0.99 | 0.0003 | 0.000 | 125 | 0 | 0.7500 | 4 | 68.4% | -0.01 | 0.0003 | -0.007 | |||
| 85.40 | 89.40 | 53.6% | 0.99 | 0.0004 | 0.000 | 130 | 0 | 0.4000 | 3 | 58.4% | -0.01 | 0.0004 | -0.007 | |||
| 80.40 | 84.40 | 47.3% | 0.99 | 0.0005 | 0.000 | 135 | 0 | 0.4000 | 3 | 54.6% | -0.01 | 0.0005 | -0.008 | |||
| 75.50 | 79.50 | 47.7% | 0.99 | 0.0006 | 0.000 | 140 | 0 | 0.4000 | 7 | 50.9% | -0.01 | 0.0006 | -0.009 | |||
| 70.50 | 74.50 | 42.3% | 0.99 | 0.0008 | -0.001 | 145 | 0 | 0.4500 | 8 | 48.1% | -0.01 | 0.0008 | -0.010 | |||
| 65.60 | 69.60 | 41.9% | 0.99 | 0.0009 | -0.003 | 150 | 0 | 0.5000 | 88 | 45.2% | -0.01 | 0.0010 | -0.011 | |||
| 61.00 | 64.20 | 37.0% | 0.98 | 0.0012 | -0.004 | 155 | 0 | 0.8000 | 8 | 45.1% | -0.02 | 0.0012 | -0.013 | |||
| 55.70 | 59.80 | 37.6% | 0.98 | 0.0015 | -0.007 | 160 | 0 | 0.5000 | 8 | 38.3% | -0.02 | 0.0015 | -0.014 | |||
| 52.00 | 54.60 | 2 | 42.6% | 0.97 | 0.0019 | -0.010 | 165 | 0 | 0.6000 | 16 | 36.1% | -0.03 | 0.0019 | -0.017 | ||
| 46.60 | 49.60 | 3 | 35.8% | 0.97 | 0.0025 | -0.013 | 170 | 0.0500 | 0.6000 | 22 | 33.2% | -0.04 | 0.0025 | -0.019 | ||
| 42.40 | 45.20 | 39.0% | 0.95 | 0.0033 | -0.018 | 175 | 0.2000 | 0.7500 | 35 | 32.1% | -0.05 | 0.0033 | -0.023 | |||
| 37.60 | 40.10 | 3 | 35.2% | 0.94 | 0.0043 | -0.023 | 180 | 0 | 1.20 | 52 | 30.1% | -0.06 | 0.0044 | -0.028 | ||
| 33.10 | 35.80 | 4 | 34.9% | 0.92 | 0.0057 | -0.028 | 185 | 0.0500 | 1.55 | 69 | 28.4% | -0.08 | 0.0058 | -0.033 | ||
| 28.50 | 30.60 | 69 | 31.1% | 0.89 | 0.0074 | -0.035 | 190 | 0.6000 | 1.55 | 1 | 178 | 26.7% | -0.11 | 0.0075 | -0.039 | |
| 24.10 | 26.70 | 5 | 30.8% | 0.86 | 0.0095 | -0.042 | 195 | 1.50 | 2.20 | 12 | 289 | 27.1% | -0.15 | 0.0097 | -0.046 | |
| 19.80 | 22.50 | 13 | 29.1% | 0.81 | 0.0120 | -0.050 | 200 | 2.40 | 2.80 | 3 | 50 | 26.0% | -0.20 | 0.0123 | -0.053 | |
| 11.60 | 14.40 | 20 | 24.6% | 0.67 | 0.0171 | -0.063 | 210 | 3.60 | 5.50 | 2 | 2,014 | 22.7% | -0.34 | 0.0176 | -0.066 | |
| 5.70 | 8.10 | 1 | 64 | 22.4% | 0.48 | 0.0198 | -0.066 | 220 | 8.60 | 10.00 | 479 | 22.9% | -0.54 | 0.0209 | -0.069 | |
| 2.05 | 4.30 | 3 | 330 | 21.5% | 0.29 | 0.0176 | -0.055 | 230 | 14.30 | 16.20 | 557 | 20.2% | -0.74 | 0.0195 | -0.060 | |
| 1.00 | 1.85 | 35 | 137 | 21.9% | 0.15 | 0.0121 | -0.037 | 240 | 22.10 | 24.50 | 203 | -0.90 | 0.0149 | -0.043 | ||
| 0.3000 | 1.25 | 2 | 468 | 23.8% | 0.07 | 0.0069 | -0.021 | 250 | 32.30 | 35.50 | 24.9% | -1.00 | 0.0025 | -0.030 | ||
| 0.2000 | 0.3500 | 10 | 564 | 23.4% | 0.04 | 0.0038 | -0.013 | 260 | 42.30 | 45.10 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.3500 | 9 | 163 | 25.6% | 0.02 | 0.0024 | -0.010 | 270 | 51.80 | 55.20 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.4500 | 166 | 30.2% | 0.02 | 0.0017 | -0.008 | 280 | 61.80 | 64.80 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.4000 | 66 | 33.2% | 0.01 | 0.0013 | -0.007 | 290 | 71.80 | 75.80 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.4000 | 17 | 36.4% | 0.01 | 0.0010 | -0.007 | 300 | 81.80 | 85.80 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.4000 | 2 | 39.5% | 0.01 | 0.0008 | -0.006 | 310 | 92.30 | 95.20 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.3500 | 9 | 41.8% | 0.01 | 0.0006 | -0.005 | 320 | 101.80 | 105.10 | -1.00 | 0.0000 | -0.030 | ||||
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 — Dec 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.