PNC chaîne d'options The PNC Financial Services Group, Inc.
Cboe delayed options data · au 18:42 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 ±5.6% (204.97–229.17) · ATM IV 23.4% · P/C open interest 0.51
| 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 | |
| 105.50 | 109.20 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 1.15 | 120.5% | -0.00 | 0.0001 | -0.005 | |||||
| 100.40 | 104.30 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.9500 | 109.9% | -0.00 | 0.0001 | -0.005 | |||||
| 95.90 | 99.20 | 71.3% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 1.15 | 106.7% | -0.00 | 0.0002 | -0.006 | ||||
| 90.70 | 93.30 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 1.30 | 1 | 102.4% | -0.00 | 0.0002 | -0.006 | ||||
| 85.90 | 89.20 | 1.00 | 0.0003 | 0.000 | 130 | 0 | 1.15 | 9 | 94.0% | -0.00 | 0.0003 | -0.007 | ||||
| 80.80 | 84.20 | 1.00 | 0.0003 | 0.000 | 135 | 0 | 0.9500 | 4 | 85.2% | -0.00 | 0.0003 | -0.008 | ||||
| 76.10 | 79.30 | 62.3% | 0.99 | 0.0004 | 0.000 | 140 | 0 | 0.5500 | 52 | 72.8% | -0.01 | 0.0004 | -0.009 | |||
| 70.90 | 73.60 | 0.99 | 0.0005 | -0.001 | 145 | 0 | 0.4000 | 22 | 64.6% | -0.01 | 0.0005 | -0.009 | ||||
| 66.10 | 69.40 | 54.0% | 0.99 | 0.0006 | -0.003 | 150 | 0 | 0.4000 | 8 | 59.8% | -0.01 | 0.0006 | -0.011 | |||
| 61.20 | 63.80 | 0.99 | 0.0008 | -0.004 | 155 | 0 | 0.4000 | 5 | 55.2% | -0.01 | 0.0008 | -0.012 | ||||
| 55.90 | 59.10 | 0.99 | 0.0010 | -0.007 | 160 | 0 | 0.4000 | 7 | 50.6% | -0.01 | 0.0010 | -0.014 | ||||
| 51.20 | 54.00 | 0.99 | 0.0013 | -0.009 | 165 | 0 | 0.4500 | 2 | 47.0% | -0.01 | 0.0013 | -0.016 | ||||
| 46.40 | 49.50 | 42.1% | 0.98 | 0.0017 | -0.012 | 170 | 0 | 0.3500 | 35 | 41.0% | -0.02 | 0.0017 | -0.018 | |||
| 41.80 | 43.80 | 29.8% | 0.98 | 0.0023 | -0.016 | 175 | 0 | 0.4000 | 14 | 37.6% | -0.02 | 0.0023 | -0.021 | |||
| 37.10 | 39.70 | 41.3% | 0.97 | 0.0032 | -0.021 | 180 | 0.1500 | 0.5000 | 2 | 50 | 36.4% | -0.03 | 0.0032 | -0.026 | ||
| 32.20 | 34.80 | 37.5% | 0.95 | 0.0045 | -0.028 | 185 | 0.1500 | 0.5000 | 14 | 32.0% | -0.05 | 0.0045 | -0.032 | |||
| 27.40 | 29.90 | 5 | 34.1% | 0.93 | 0.0063 | -0.037 | 190 | 0.4500 | 0.8000 | 3 | 585 | 31.8% | -0.07 | 0.0064 | -0.041 | |
| 22.30 | 25.20 | 3 | 29.8% | 0.90 | 0.0089 | -0.048 | 195 | 0.7000 | 1.15 | 2 | 136 | 30.0% | -0.10 | 0.0090 | -0.051 | |
| 20.50 | 23.00 | 31.1% | 0.88 | 0.0106 | -0.054 | 197.5 | 0.8500 | 1.25 | 28.4% | -0.12 | 0.0107 | -0.057 | ||||
| 18.30 | 20.80 | 7 | 30.2% | 0.86 | 0.0124 | -0.061 | 200 | 1.25 | 1.45 | 7 | 89 | 28.0% | -0.14 | 0.0126 | -0.064 | |
| 16.00 | 18.50 | 28.4% | 0.83 | 0.0145 | -0.068 | 202.5 | 1.55 | 1.85 | 27.3% | -0.17 | 0.0147 | -0.070 | ||||
| 14.00 | 16.40 | 27.8% | 0.79 | 0.0167 | -0.075 | 205 | 1.95 | 2.35 | 26.9% | -0.21 | 0.0169 | -0.077 | ||||
| 12.10 | 14.30 | 27.0% | 0.75 | 0.0190 | -0.081 | 207.5 | 2.40 | 2.80 | 2 | 25.9% | -0.25 | 0.0193 | -0.084 | |||
| 10.80 | 11.90 | 14 | 26.4% | 0.70 | 0.0212 | -0.087 | 210 | 3.00 | 3.50 | 9 | 239 | 25.4% | -0.30 | 0.0216 | -0.089 | |
| 9.00 | 10.60 | 26.6% | 0.65 | 0.0233 | -0.091 | 212.5 | 3.70 | 4.20 | 3 | 24.6% | -0.36 | 0.0238 | -0.093 | |||
| 7.20 | 8.70 | 25.0% | 0.59 | 0.0251 | -0.093 | 215 | 4.50 | 5.10 | 23.9% | -0.42 | 0.0256 | -0.096 | ||||
| 5.90 | 6.50 | 23.3% | 0.53 | 0.0262 | -0.094 | 217.5 | 5.70 | 6.10 | 1 | 23.5% | -0.48 | 0.0269 | -0.096 | |||
| 4.70 | 5.20 | 11 | 175 | 22.9% | 0.46 | 0.0266 | -0.092 | 220 | 6.80 | 7.70 | 11 | 475 | 23.5% | -0.55 | 0.0275 | -0.095 |
| 3.60 | 4.10 | 62 | 22.5% | 0.39 | 0.0261 | -0.088 | 222.5 | 8.40 | 9.30 | 23.8% | -0.62 | 0.0272 | -0.091 | |||
| 2.80 | 3.20 | 46 | 22.4% | 0.33 | 0.0248 | -0.082 | 225 | 10.00 | 11.00 | 23.7% | -0.69 | 0.0261 | -0.085 | |||
| 2.10 | 2.45 | 3 | 22.2% | 0.27 | 0.0229 | -0.074 | 227.5 | 10.90 | 13.00 | 21.9% | -0.75 | 0.0243 | -0.078 | |||
| 1.55 | 1.80 | 25 | 951 | 22.0% | 0.22 | 0.0205 | -0.066 | 230 | 12.80 | 14.90 | 50 | 21.3% | -0.80 | 0.0221 | -0.070 | |
| 1.20 | 1.40 | 3 | 22.4% | 0.17 | 0.0178 | -0.057 | 232.5 | 14.70 | 17.30 | 21.3% | -0.85 | 0.0198 | -0.061 | |||
| 0.8000 | 1.25 | 10 | 22.9% | 0.14 | 0.0151 | -0.048 | 235 | 16.90 | 19.20 | 18.6% | -0.90 | 0.0172 | -0.053 | |||
| 0.6000 | 0.8000 | 22.4% | 0.10 | 0.0125 | -0.040 | 237.5 | 19.20 | 21.70 | -0.93 | 0.0144 | -0.044 | |||||
| 0.4500 | 0.6000 | 36 | 209 | 22.7% | 0.08 | 0.0102 | -0.033 | 240 | 21.50 | 24.00 | 47 | -0.96 | 0.0130 | -0.037 | ||
| 0.3000 | 0.4500 | 1 | 22.8% | 0.06 | 0.0083 | -0.027 | 242.5 | 23.90 | 27.30 | 25.1% | -0.98 | 0.0087 | -0.032 | |||
| 0.2000 | 0.3500 | 23.0% | 0.05 | 0.0068 | -0.023 | 245 | 26.40 | 29.40 | -0.99 | 0.0050 | -0.026 | |||||
| 0.1000 | 0.2500 | 1 | 103 | 24.1% | 0.03 | 0.0047 | -0.018 | 250 | 31.30 | 34.20 | -1.00 | 0.0003 | -0.026 | |||
| 0 | 0.2000 | 3 | 24.8% | 0.03 | 0.0035 | -0.015 | 255 | 36.40 | 39.20 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.1500 | 39 | 821 | 26.3% | 0.02 | 0.0028 | -0.014 | 260 | 41.40 | 44.40 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.4000 | 33.1% | 0.02 | 0.0022 | -0.013 | 265 | 46.40 | 49.20 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 0.4000 | 3 | 873 | 35.7% | 0.02 | 0.0019 | -0.012 | 270 | 51.40 | 54.40 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.4000 | 126 | 40.6% | 0.01 | 0.0013 | -0.011 | 280 | 61.40 | 64.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.3500 | 52 | 44.5% | 0.01 | 0.0010 | -0.009 | 290 | 71.40 | 74.80 | 53.7% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.3500 | 307 | 48.9% | 0.01 | 0.0008 | -0.009 | 300 | 81.40 | 84.80 | 58.8% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.3500 | 2 | 53.1% | 0.01 | 0.0006 | -0.008 | 310 | 91.40 | 94.70 | 61.7% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.3500 | 57.1% | 0.01 | 0.0005 | -0.007 | 320 | 101.40 | 104.80 | 68.4% | -1.00 | 0.0000 | -0.026 | ||||
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