QQQ chaîne d'options Invesco QQQ Trust, Series 1
Cboe delayed options data · au 09:41 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.
| 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 | |
| 0 | 0 | 10 | 20 | 1.00 | 0.0000 | -0.001 | 450 | 0 | 0 | 1 | 1,589 | 153.2% | -0.00 | 0.0000 | -0.001 | |
| 0 | 0 | 186.0% | 1.00 | 0.0000 | -0.002 | 455 | 0 | 0 | 3,629 | 154.3% | -0.00 | 0.0000 | -0.002 | |||
| 0 | 0 | 179.2% | 1.00 | 0.0000 | -0.002 | 460 | 0 | 0 | 49 | 4,103 | 150.7% | -0.00 | 0.0000 | -0.002 | ||
| 0 | 0 | 177.4% | 1.00 | 0.0000 | -0.002 | 465 | 0 | 0 | 262 | 1,757 | 147.2% | -0.00 | 0.0000 | -0.002 | ||
| 0 | 0 | 173.2% | 1.00 | 0.0000 | -0.002 | 470 | 0 | 0 | 104 | 522 | 143.7% | -0.00 | 0.0000 | -0.002 | ||
| 0 | 0 | 169.0% | 1.00 | 0.0000 | -0.003 | 475 | 0 | 0 | 939 | 129.4% | -0.00 | 0.0000 | -0.003 | |||
| 0 | 0 | 164.9% | 1.00 | 0.0000 | -0.003 | 480 | 0 | 0 | 1 | 314 | 126.3% | -0.00 | 0.0000 | -0.003 | ||
| 0 | 0 | 1.00 | 0.0000 | -0.003 | 485 | 0 | 0 | 145 | 588 | 123.1% | -0.00 | 0.0000 | -0.003 | |||
| 0 | 0 | 158.1% | 1.00 | 0.0000 | -0.004 | 490 | 0 | 0 | 161 | 414 | 120.0% | -0.00 | 0.0000 | -0.004 | ||
| 0 | 0 | 136.5% | 1.00 | 0.0000 | -0.004 | 495 | 0 | 0 | 319 | 1,015 | 116.8% | -0.00 | 0.0000 | -0.004 | ||
| 0 | 0 | 134.3% | 1.00 | 0.0000 | -0.005 | 500 | 0 | 0 | 104 | 710 | 113.8% | -0.00 | 0.0000 | -0.005 | ||
| 0 | 0 | 130.6% | 1.00 | 0.0000 | -0.006 | 505 | 0 | 0 | 559 | 939 | 110.7% | -0.00 | 0.0000 | -0.006 | ||
| 0 | 0 | 1.00 | 0.0000 | -0.007 | 510 | 0 | 0 | 311 | 523 | 107.7% | -0.00 | 0.0000 | -0.007 | |||
| 0 | 0 | 1.00 | 0.0000 | -0.009 | 515 | 0 | 0 | 3,034 | 3,344 | 113.6% | -0.00 | 0.0000 | -0.009 | |||
| 0 | 0 | 121.0% | 1.00 | 0.0000 | -0.010 | 520 | 0 | 0 | 2,454 | 2,355 | 113.0% | -0.00 | 0.0000 | -0.010 | ||
| 0 | 0 | 17 | 131.2% | 1.00 | 0.0000 | -0.012 | 525 | 0 | 0 | 2,693 | 2,373 | 109.8% | -0.00 | 0.0000 | -0.012 | |
| 0 | 0 | 10 | 10 | 127.9% | 1.00 | 0.0000 | -0.014 | 530 | 0 | 0 | 4,687 | 4,786 | 108.6% | -0.00 | 0.0000 | -0.014 |
| 0 | 0 | 121.3% | 1.00 | 0.0000 | -0.017 | 535 | 0 | 0 | 4,901 | 4,930 | 105.4% | -0.00 | 0.0000 | -0.017 | ||
| 0 | 0 | 105.6% | 1.00 | 0.0001 | -0.020 | 540 | 0 | 0 | 498 | 537 | 102.1% | -0.00 | 0.0001 | -0.020 | ||
| 0 | 0 | 117.1% | 1.00 | 0.0001 | -0.023 | 545 | 0 | 0 | 803 | 770 | 99.0% | -0.00 | 0.0001 | -0.023 | ||
| 0 | 0 | 1.00 | 0.0001 | -0.027 | 550 | 0 | 0 | 535 | 446 | 97.4% | -0.00 | 0.0001 | -0.027 | |||
| 0 | 0 | 112.8% | 1.00 | 0.0001 | -0.031 | 555 | 0 | 0 | 102 | 327 | 95.5% | -0.00 | 0.0001 | -0.031 | ||
| 0 | 0 | 1.00 | 0.0001 | -0.036 | 560 | 0 | 0 | 270 | 320 | 93.5% | -0.00 | 0.0001 | -0.036 | |||
| 0 | 0 | 105.7% | 1.00 | 0.0001 | -0.041 | 565 | 0 | 0 | 99 | 319 | 91.3% | -0.00 | 0.0001 | -0.041 | ||
| 0 | 0 | 1 | 1 | 101.6% | 1.00 | 0.0002 | -0.047 | 570 | 0 | 0 | 170 | 303 | 89.8% | -0.00 | 0.0002 | -0.047 |
| 0 | 0 | 97.6% | 1.00 | 0.0002 | -0.053 | 575 | 0 | 0 | 131 | 1,263 | 87.3% | -0.00 | 0.0002 | -0.053 | ||
| 0 | 0 | 94.3% | 1.00 | 0.0002 | -0.060 | 580 | 0 | 0 | 666 | 3,556 | 85.4% | -0.00 | 0.0002 | -0.060 | ||
| 0 | 0 | 1.00 | 0.0002 | -0.068 | 585 | 0 | 0 | 1,219 | 1,355 | 83.3% | -0.00 | 0.0002 | -0.068 | |||
| 0 | 0 | 86.4% | 0.99 | 0.0003 | -0.076 | 590 | 0 | 0 | 2,177 | 6,052 | 81.1% | -0.01 | 0.0003 | -0.076 | ||
| 0 | 0 | 84.8% | 0.99 | 0.0003 | -0.085 | 595 | 0 | 0 | 591 | 2,741 | 78.7% | -0.01 | 0.0003 | -0.085 | ||
| 0 | 0 | 15 | 15 | 81.7% | 0.99 | 0.0004 | -0.095 | 600 | 0 | 0 | 1,675 | 3,676 | 75.7% | -0.01 | 0.0004 | -0.095 |
| 0 | 0 | 73.8% | 0.99 | 0.0005 | -0.106 | 605 | 0 | 0 | 334 | 1,608 | 73.9% | -0.01 | 0.0005 | -0.106 | ||
| 0 | 0 | 70.0% | 0.99 | 0.0005 | -0.117 | 610 | 0 | 0 | 1,266 | 2,386 | 71.2% | -0.01 | 0.0005 | -0.117 | ||
| 0 | 0 | 72.2% | 0.99 | 0.0006 | -0.129 | 615 | 0 | 0 | 1,169 | 2,530 | 68.4% | -0.01 | 0.0006 | -0.129 | ||
| 0 | 0 | 64.2% | 0.99 | 0.0007 | -0.142 | 620 | 0 | 0 | 514 | 687 | 66.6% | -0.01 | 0.0007 | -0.141 | ||
| 0 | 0 | 62.2% | 0.99 | 0.0008 | -0.155 | 625 | 0 | 0 | 504 | 1,542 | 63.6% | -0.01 | 0.0008 | -0.155 | ||
| 0 | 0 | 62.4% | 0.98 | 0.0010 | -0.170 | 630 | 0 | 0 | 1,895 | 1,967 | 61.6% | -0.02 | 0.0010 | -0.169 | ||
| 0 | 0 | 59.1% | 0.98 | 0.0011 | -0.185 | 635 | 0 | 0 | 1,398 | 1,053 | 58.8% | -0.02 | 0.0011 | -0.185 | ||
| 0 | 0 | 52.9% | 0.98 | 0.0013 | -0.201 | 640 | 0 | 0 | 1,078 | 2,632 | 55.9% | -0.02 | 0.0013 | -0.201 | ||
| 0 | 0 | 50.0% | 0.98 | 0.0016 | -0.218 | 645 | 0 | 0 | 19.1K | 8,524 | 53.0% | -0.02 | 0.0016 | -0.218 | ||
| 0 | 0 | 7 | 7 | 49.8% | 0.97 | 0.0018 | -0.236 | 650 | 0 | 0 | 3,602 | 2,692 | 50.2% | -0.03 | 0.0018 | -0.236 |
| 0 | 0 | 1 | 1 | 45.8% | 0.97 | 0.0022 | -0.255 | 655 | 0 | 0 | 3,104 | 2,731 | 47.2% | -0.03 | 0.0022 | -0.256 |
| 0 | 0 | 3 | 2 | 43.0% | 0.97 | 0.0027 | -0.276 | 660 | 0 | 0 | 5,854 | 3,761 | 44.0% | -0.03 | 0.0027 | -0.276 |
| 0 | 0 | 6 | 1 | 40.1% | 0.96 | 0.0032 | -0.300 | 665 | 0 | 0 | 6,274 | 3,915 | 41.1% | -0.04 | 0.0032 | -0.300 |
| 0 | 0 | 44 | 37 | 37.2% | 0.95 | 0.0040 | -0.327 | 670 | 0 | 0 | 8,059 | 3,881 | 38.1% | -0.05 | 0.0040 | -0.327 |
| 0 | 0 | 9 | 34.3% | 0.94 | 0.0050 | -0.361 | 675 | 0 | 0 | 10.8K | 5,155 | 35.1% | -0.06 | 0.0051 | -0.361 | |
| 0 | 0 | 11 | 10 | 31.3% | 0.93 | 0.0065 | -0.406 | 680 | 0 | 0 | 11.9K | 5,465 | 32.2% | -0.07 | 0.0065 | -0.406 |
| 0 | 0 | 110 | 51 | 29.0% | 0.91 | 0.0087 | -0.470 | 685 | 0 | 0 | 15.7K | 6,715 | 29.4% | -0.09 | 0.0087 | -0.471 |
| 0 | 0 | 30 | 21 | 26.5% | 0.88 | 0.0118 | -0.562 | 690 | 0 | 0 | 33.2K | 11.4K | 26.9% | -0.12 | 0.0118 | -0.563 |
| 0 | 0 | 93 | 77 | 24.5% | 0.82 | 0.0161 | -0.685 | 695 | 0 | 0 | 29.6K | 10.2K | 24.8% | -0.18 | 0.0161 | -0.686 |
| 0 | 0 | 706 | 266 | 22.8% | 0.75 | 0.0216 | -0.821 | 700 | 0 | 0 | 55.1K | 22.5K | 23.0% | -0.25 | 0.0216 | -0.823 |
| 0 | 0 | 221 | 222 | 22.5% | 0.73 | 0.0228 | -0.846 | 701 | 0 | 0 | 7,899 | 2,005 | 22.6% | -0.27 | 0.0228 | -0.848 |
| 0 | 0 | 162 | 75 | 22.1% | 0.71 | 0.0240 | -0.869 | 702 | 0 | 0 | 13.5K | 4,526 | 22.3% | -0.29 | 0.0240 | -0.871 |
| 0 | 0 | 121 | 61 | 21.8% | 0.68 | 0.0252 | -0.889 | 703 | 0 | 0 | 8,494 | 1,843 | 21.9% | -0.32 | 0.0253 | -0.891 |
| 0 | 0 | 498 | 146 | 21.4% | 0.66 | 0.0264 | -0.906 | 704 | 0 | 0 | 14.5K | 2,611 | 21.6% | -0.34 | 0.0264 | -0.908 |
| 0 | 0 | 713 | 248 | 21.1% | 0.64 | 0.0275 | -0.919 | 705 | 0 | 0 | 41.9K | 8,021 | 21.2% | -0.36 | 0.0276 | -0.921 |
| 0 | 0 | 980 | 279 | 20.8% | 0.61 | 0.0286 | -0.927 | 706 | 0 | 0 | 11.3K | 2,874 | 20.8% | -0.39 | 0.0287 | -0.929 |
| 0 | 0 | 2,834 | 1,039 | 20.4% | 0.58 | 0.0297 | -0.929 | 707 | 0 | 0 | 14.5K | 3,153 | 20.5% | -0.42 | 0.0298 | -0.932 |
| 0 | 0 | 4,141 | 887 | 20.0% | 0.55 | 0.0307 | -0.925 | 708 | 0 | 0 | 20.9K | 4,452 | 20.0% | -0.45 | 0.0308 | -0.928 |
| 0 | 0 | 10.6K | 1,915 | 19.6% | 0.52 | 0.0316 | -0.914 | 709 | 0 | 0 | 20.8K | 2,122 | 19.6% | -0.48 | 0.0317 | -0.917 |
| 0 | 0 | 36.5K | 8,729 | 19.1% | 0.49 | 0.0323 | -0.895 | 710 | 0 | 0 | 65.9K | 21.3K | 19.2% | -0.51 | 0.0325 | -0.899 |
| 0 | 0 | 17.0K | 2,807 | 18.6% | 0.46 | 0.0329 | -0.869 | 711 | 0 | 0 | 17.3K | 1,936 | 18.7% | -0.54 | 0.0331 | -0.873 |
| 0 | 0 | 17.8K | 2,591 | 18.2% | 0.42 | 0.0333 | -0.835 | 712 | 0 | 0 | 24.4K | 3,286 | 18.2% | -0.58 | 0.0334 | -0.839 |
| 0 | 0 | 18.1K | 2,708 | 17.7% | 0.39 | 0.0334 | -0.792 | 713 | 0 | 0 | 20.9K | 2,122 | 17.8% | -0.61 | 0.0335 | -0.796 |
| 0 | 0 | 16.5K | 3,314 | 17.3% | 0.35 | 0.0332 | -0.742 | 714 | 0 | 0 | 17.7K | 4,057 | 17.4% | -0.65 | 0.0333 | -0.746 |
| 0 | 0 | 37.4K | 9,229 | 16.8% | 0.32 | 0.0326 | -0.686 | 715 | 0 | 0 | 36.3K | 13.0K | 17.0% | -0.69 | 0.0327 | -0.690 |
| 0 | 0 | 15.5K | 1,839 | 16.4% | 0.28 | 0.0315 | -0.625 | 716 | 0 | 0 | 13.7K | 2,132 | 16.6% | -0.72 | 0.0316 | -0.628 |
| 0 | 0 | 24.8K | 5,500 | 16.0% | 0.24 | 0.0301 | -0.560 | 717 | 0 | 0 | 16.4K | 1,571 | 16.2% | -0.76 | 0.0302 | -0.563 |
| 0 | 0 | 23.0K | 3,150 | 15.7% | 0.21 | 0.0282 | -0.495 | 718 | 0 | 0 | 17.3K | 2,238 | 15.9% | -0.79 | 0.0283 | -0.497 |
| 0 | 0 | 19.3K | 2,482 | 15.5% | 0.18 | 0.0261 | -0.432 | 719 | 0 | 0 | 13.2K | 2,007 | 15.6% | -0.82 | 0.0261 | -0.433 |
| 0 | 0 | 46.6K | 8,357 | 15.3% | 0.15 | 0.0237 | -0.373 | 720 | 0 | 0 | 23.4K | 6,769 | 15.4% | -0.85 | 0.0237 | -0.373 |
| 0 | 0 | 25.8K | 4,761 | 15.2% | 0.13 | 0.0212 | -0.320 | 721 | 0 | 0 | 13.4K | 2,600 | 15.2% | -0.88 | 0.0212 | -0.319 |
| 0 | 0 | 32.6K | 4,650 | 15.2% | 0.11 | 0.0188 | -0.275 | 722 | 0 | 0 | 11.3K | 2,041 | 15.1% | -0.90 | 0.0187 | -0.273 |
| 0 | 0 | 29.5K | 2,076 | 15.1% | 0.09 | 0.0165 | -0.236 | 723 | 0 | 0 | 7,771 | 1,238 | 15.1% | -0.91 | 0.0164 | -0.234 |
| 0 | 0 | 24.2K | 3,452 | 15.3% | 0.08 | 0.0145 | -0.205 | 724 | 0 | 0 | 6,777 | 1,479 | 15.2% | -0.93 | 0.0144 | -0.202 |
| 0 | 0 | 56.8K | 6,815 | 15.4% | 0.07 | 0.0127 | -0.180 | 725 | 0 | 0 | 4,160 | 1,583 | 15.3% | -0.94 | 0.0126 | -0.177 |
| 0 | 0 | 18.7K | 2,944 | 15.5% | 0.06 | 0.0112 | -0.160 | 726 | 0 | 0 | 1,744 | 730 | 15.4% | -0.95 | 0.0111 | -0.156 |
| 0 | 0 | 11.6K | 2,305 | 15.8% | 0.05 | 0.0099 | -0.142 | 727 | 0 | 0 | 1,143 | 1,108 | 15.6% | -0.95 | 0.0097 | -0.138 |
| 0 | 0 | 11.1K | 3,415 | 16.3% | 0.04 | 0.0087 | -0.127 | 728 | 0 | 0 | 3,847 | 2,755 | 15.9% | -0.96 | 0.0086 | -0.123 |
| 0 | 0 | 9,606 | 2,063 | 16.5% | 0.04 | 0.0077 | -0.113 | 729 | 0 | 0 | 675 | 1,306 | 16.0% | -0.96 | 0.0076 | -0.109 |
| 0 | 0 | 34.6K | 13.0K | 16.9% | 0.03 | 0.0068 | -0.102 | 730 | 0 | 0 | 2,150 | 2,984 | 16.4% | -0.97 | 0.0066 | -0.098 |
| 0 | 0 | 7,709 | 2,930 | 17.2% | 0.03 | 0.0060 | -0.091 | 731 | 0 | 0 | 231 | 360 | 16.6% | -0.97 | 0.0059 | -0.087 |
| 0 | 0 | 5,740 | 2,140 | 17.5% | 0.03 | 0.0053 | -0.082 | 732 | 0 | 0 | 877 | 889 | -0.98 | 0.0052 | -0.078 | |
| 0 | 0 | 4,132 | 1,975 | 17.9% | 0.02 | 0.0048 | -0.074 | 733 | 0 | 0 | 508 | 498 | 19.5% | -0.98 | 0.0046 | -0.070 |
| 0 | 0 | 3,311 | 1,572 | 18.2% | 0.02 | 0.0042 | -0.067 | 734 | 0 | 0 | 247 | 98 | 19.7% | -0.98 | 0.0041 | -0.063 |
| 0 | 0 | 15.7K | 16.4K | 18.9% | 0.02 | 0.0038 | -0.060 | 735 | 0 | 0 | 337 | 2,030 | 17.3% | -0.98 | 0.0036 | -0.057 |
| 0 | 0 | 2,520 | 1,769 | 19.1% | 0.02 | 0.0034 | -0.055 | 736 | 0 | 0 | 662 | 5 | 17.3% | -0.98 | 0.0033 | -0.052 |
| 0 | 0 | 3,056 | 2,039 | 19.4% | 0.01 | 0.0031 | -0.051 | 737 | 0 | 0 | 69 | 3 | 26.4% | -0.99 | 0.0029 | -0.047 |
| 0 | 0 | 2,439 | 1,351 | 19.8% | 0.01 | 0.0028 | -0.047 | 738 | 0 | 0 | 339 | 5 | 21.4% | -0.99 | 0.0026 | -0.043 |
| 0 | 0 | 1,255 | 1,997 | 20.1% | 0.01 | 0.0025 | -0.043 | 739 | 0 | 0 | 46 | 22 | 18.2% | -0.99 | 0.0024 | -0.040 |
| 0 | 0 | 6,216 | 5,195 | 20.5% | 0.01 | 0.0023 | -0.040 | 740 | 0 | 0 | 568 | 4,030 | 16.9% | -0.99 | 0.0022 | -0.037 |
| 0 | 0 | 2,232 | 1,654 | 20.8% | 0.01 | 0.0021 | -0.038 | 741 | 0 | 0 | 121 | 5 | 20.1% | -0.99 | 0.0020 | -0.035 |
| 0 | 0 | 4,725 | 2,627 | 21.1% | 0.01 | 0.0019 | -0.036 | 742 | 0 | 0 | 20 | 7 | -0.99 | 0.0018 | -0.033 | |
| 0 | 0 | 917 | 905 | 21.6% | 0.01 | 0.0018 | -0.034 | 743 | 0 | 0 | 15 | 7 | -0.99 | 0.0017 | -0.031 | |
| 0 | 0 | 876 | 858 | 21.9% | 0.01 | 0.0016 | -0.032 | 744 | 0 | 0 | 53 | 2 | -0.99 | 0.0016 | -0.030 | |
| 0 | 0 | 4,101 | 3,795 | 22.0% | 0.01 | 0.0015 | -0.031 | 745 | 0 | 0 | 21 | 542 | -0.99 | 0.0015 | -0.028 | |
| 0 | 0 | 485 | 1,097 | 22.6% | 0.01 | 0.0014 | -0.030 | 746 | 0 | 0 | 18 | 1 | -0.99 | 0.0014 | -0.027 | |
| 0 | 0 | 321 | 811 | 23.1% | 0.01 | 0.0013 | -0.029 | 747 | 0 | 0 | 22 | 7 | -0.99 | 0.0013 | -0.026 | |
| 0 | 0 | 570 | 704 | 23.6% | 0.01 | 0.0013 | -0.028 | 748 | 0 | 0 | 14 | -0.99 | 0.0012 | -0.025 | ||
| 0 | 0 | 489 | 404 | 23.3% | 0.01 | 0.0012 | -0.027 | 749 | 0 | 0 | 1 | -0.99 | 0.0011 | -0.025 | ||
| 0 | 0 | 7,004 | 6,392 | 23.8% | 0.01 | 0.0011 | -0.026 | 750 | 0 | 0 | 49 | 503 | 20.2% | -0.99 | 0.0011 | -0.024 |
| 0 | 0 | 1,951 | 1,843 | 24.3% | 0.01 | 0.0011 | -0.025 | 751 | 0 | 0 | 18 | -0.99 | 0.0010 | -0.023 | ||
| 0 | 0 | 222 | 588 | 24.8% | 0.01 | 0.0010 | -0.025 | 752 | 0 | 0 | 7 | -0.99 | 0.0010 | -0.022 | ||
| 0 | 0 | 1,173 | 4,210 | 25.3% | 0.01 | 0.0010 | -0.024 | 753 | 0 | 0 | -0.99 | 0.0009 | -0.022 | |||
| 0 | 0 | 847 | 713 | 25.2% | 0.01 | 0.0009 | -0.024 | 754 | 0 | 0 | -1.00 | 0.0009 | -0.021 | |||
| 0 | 0 | 1,500 | 1,133 | 25.7% | 0.01 | 0.0009 | -0.023 | 755 | 0 | 0 | 13 | -1.00 | 0.0008 | -0.021 | ||
| 0 | 0 | 713 | 653 | 26.2% | 0.00 | 0.0008 | -0.022 | 756 | 0 | 0 | 2 | -1.00 | 0.0008 | -0.020 | ||
| 0 | 0 | 302 | 484 | 26.7% | 0.00 | 0.0008 | -0.022 | 757 | 0 | 0 | 10 | -1.00 | 0.0007 | -0.020 | ||
| 0 | 0 | 412 | 605 | 26.4% | 0.00 | 0.0007 | -0.021 | 758 | 0 | 0 | -1.00 | 0.0007 | -0.019 | |||
| 0 | 0 | 175 | 388 | 26.9% | 0.00 | 0.0007 | -0.021 | 759 | 0 | 0 | -1.00 | 0.0007 | -0.019 | |||
| 0 | 0 | 2,286 | 2,173 | 27.3% | 0.00 | 0.0007 | -0.020 | 760 | 0 | 0 | 3 | -1.00 | 0.0006 | -0.019 | ||
| 0 | 0 | 28 | 368 | 27.8% | 0.00 | 0.0006 | -0.020 | 761 | 0 | 0 | -1.00 | 0.0006 | -0.018 | |||
| 0 | 0 | 177 | 398 | 28.3% | 0.00 | 0.0006 | -0.019 | 762 | 0 | 0 | -1.00 | 0.0006 | -0.018 | |||
| 0 | 0 | 159 | 393 | 28.7% | 0.00 | 0.0006 | -0.019 | 763 | 0 | 0 | -1.00 | 0.0006 | -0.017 | |||
| 0 | 0 | 523 | 2,144 | 29.2% | 0.00 | 0.0006 | -0.019 | 764 | 0 | 0 | -1.00 | 0.0005 | -0.017 | |||
| 0 | 0 | 437 | 1,804 | 30.5% | 0.00 | 0.0005 | -0.018 | 765 | 0 | 0 | -1.00 | 0.0005 | -0.017 | |||
| 0 | 0 | 71 | 4,595 | 31.0% | 0.00 | 0.0005 | -0.018 | 766 | 0 | 0 | -1.00 | 0.0005 | -0.016 | |||
| 0 | 0 | 21 | 184 | 31.5% | 0.00 | 0.0005 | -0.017 | 767 | 0 | 0 | -1.00 | 0.0005 | -0.016 | |||
| 0 | 0 | 12 | 165 | 31.9% | 0.00 | 0.0005 | -0.017 | 768 | 0 | 0 | -1.00 | 0.0004 | -0.015 | |||
| 0 | 0 | 45 | 1,139 | 31.5% | 0.00 | 0.0004 | -0.017 | 769 | 0 | 0 | -1.00 | 0.0004 | -0.015 | |||
| 0 | 0 | 55 | 1,819 | 32.9% | 0.00 | 0.0004 | -0.016 | 770 | 0 | 0 | 37.6% | -1.00 | 0.0004 | -0.015 | ||
| 0 | 0 | 61 | 108 | 33.4% | 0.00 | 0.0004 | -0.016 | 771 | 0 | 0 | -1.00 | 0.0004 | -0.014 | |||
| 0 | 0 | 504 | 789 | 32.9% | 0.00 | 0.0004 | -0.015 | 772 | 0 | 0 | -1.00 | 0.0004 | -0.014 | |||
| 0 | 0 | 104 | 33.4% | 0.00 | 0.0004 | -0.015 | 773 | 0 | 0 | -1.00 | 0.0004 | -0.014 | ||||
| 0 | 0 | 168 | 346 | 33.8% | 0.00 | 0.0004 | -0.015 | 774 | 0 | 0 | -1.00 | 0.0004 | -0.013 | |||
| 0 | 0 | 169 | 1,116 | 33.1% | 0.00 | 0.0004 | -0.014 | 775 | 0 | 0 | 1 | -1.00 | 0.0003 | -0.013 | ||
| 0 | 0 | 34.7% | 0.00 | 0.0003 | -0.014 | 776 | 0 | 0 | -1.00 | 0.0003 | -0.013 | |||||
| 0 | 0 | 72 | 33.9% | 0.00 | 0.0003 | -0.014 | 777 | 0 | 0 | -1.00 | 0.0003 | -0.012 | ||||
| 0 | 0 | 24 | 34.4% | 0.00 | 0.0003 | -0.013 | 778 | 0 | 0 | -1.00 | 0.0003 | -0.012 | ||||
| 0 | 0 | 34.8% | 0.00 | 0.0003 | -0.013 | 779 | 0 | 0 | -1.00 | 0.0003 | -0.012 | |||||
| 0 | 0 | 62 | 2,412 | 35.2% | 0.00 | 0.0003 | -0.013 | 780 | 0 | 0 | 1 | -1.00 | 0.0003 | -0.011 | ||
| 0 | 0 | 64 | 4,209 | 37.4% | 0.00 | 0.0002 | -0.011 | 785 | 0 | 0 | -1.00 | 0.0002 | -0.010 | |||
| 0 | 0 | 216 | 39.5% | 0.00 | 0.0002 | -0.010 | 790 | 0 | 0 | -1.00 | 0.0002 | -0.009 | ||||
| 0 | 0 | 1 | 143 | 41.6% | 0.00 | 0.0002 | -0.009 | 795 | 0 | 0 | -1.00 | 0.0001 | -0.008 | |||
| 0 | 0 | 1 | 222 | 43.7% | 0.00 | 0.0001 | -0.008 | 800 | 0 | 0 | -1.00 | 0.0001 | -0.007 | |||
| 0 | 0 | 231 | 45.8% | 0.00 | 0.0001 | -0.007 | 805 | 0 | 0 | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 0 | 234 | 47.8% | 0.00 | 0.0001 | -0.006 | 810 | 0 | 0 | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 0 | 280 | 49.9% | 0.00 | 0.0001 | -0.005 | 815 | 0 | 0 | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 0 | 536 | 51.9% | 0.00 | 0.0001 | -0.005 | 820 | 0 | 0 | 48.6% | -1.00 | 0.0001 | -0.004 | |||
| 0 | 0 | 697 | 53.9% | 0.00 | 0.0001 | -0.004 | 825 | 0 | 0 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0 | 704 | 55.8% | 0.00 | 0.0000 | -0.004 | 830 | 0 | 0 | 52.3% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0 | 556 | 57.8% | 0.00 | 0.0000 | -0.003 | 835 | 0 | 0 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0 | 283 | 59.7% | 0.00 | 0.0000 | -0.003 | 840 | 0 | 0 | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0 | 565 | 61.6% | 0.00 | 0.0000 | -0.002 | 845 | 0 | 0 | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0 | 481 | 63.5% | 0.00 | 0.0000 | -0.002 | 850 | 0 | 0 | 74.9% | -1.00 | 0.0000 | -0.002 | |||
| 0 | 0 | 385 | 65.4% | 0.00 | 0.0000 | -0.002 | 855 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 304 | 67.3% | 0.00 | 0.0000 | -0.002 | 860 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 96 | 69.2% | 0.00 | 0.0000 | -0.001 | 865 | 0 | 0 | 81.3% | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0 | 241 | 71.0% | 0.00 | 0.0000 | -0.001 | 870 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 559 | 72.8% | 0.00 | 0.0000 | -0.001 | 875 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 245 | 74.6% | 0.00 | 0.0000 | -0.001 | 880 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 1 | 30 | 76.4% | 0.00 | 0.0000 | -0.001 | 885 | 0 | 0 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0 | 64 | 78.2% | 0.00 | 0.0000 | -0.001 | 890 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 359 | 80.0% | 0.00 | 0.0000 | -0.001 | 895 | 0 | 0 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 486 | 81.7% | 0.00 | 0.0000 | -0.000 | 900 | 0 | 0 | 88.1% | -1.00 | 0.0000 | -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 — Oct 19, 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