REGN chaîne d'options Regeneron Pharmaceuticals, Inc.
Cboe delayed options data · au 00:38 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 ±4.4% (815.50–890.90) · ATM IV 26.7% · P/C open interest 0.77
| 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 | |
| 410.20 | 419.00 | 9 | 114.6% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 6.80 | 28 | 187.7% | -0.00 | 0.0000 | -0.013 | ||
| 405.20 | 414.00 | 111.2% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 6.80 | 184.8% | -0.00 | 0.0000 | -0.014 | ||||
| 400.20 | 409.00 | 7 | 107.6% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.8000 | 40 | 132.8% | -0.00 | 0.0000 | -0.014 | ||
| 395.10 | 404.00 | 1.00 | 0.0000 | 0.000 | 445 | 0 | 6.80 | 179.3% | -0.00 | 0.0000 | -0.015 | |||||
| 390.10 | 399.00 | 14 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 6.80 | 222 | 176.5% | -0.00 | 0.0000 | -0.015 | |||
| 385.30 | 394.00 | 105.4% | 1.00 | 0.0000 | 0.000 | 455 | 0 | 6.80 | 173.8% | -0.00 | 0.0000 | -0.016 | ||||
| 380.30 | 389.00 | 5 | 102.2% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 6.80 | 12 | 171.1% | -0.00 | 0.0000 | -0.017 | ||
| 375.30 | 384.00 | 98.8% | 1.00 | 0.0000 | 0.000 | 465 | 0 | 6.80 | 168.5% | -0.00 | 0.0000 | -0.018 | ||||
| 370.10 | 379.00 | 8 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 6.80 | 13 | 165.8% | -0.00 | 0.0000 | -0.018 | |||
| 365.10 | 374.00 | 1.00 | 0.0000 | 0.000 | 475 | 0 | 6.80 | 163.2% | -0.00 | 0.0000 | -0.019 | |||||
| 360.30 | 369.00 | 5 | 108.6% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 6.80 | 15 | 160.6% | -0.00 | 0.0000 | -0.020 | ||
| 355.30 | 364.00 | 79.6% | 1.00 | 0.0000 | 0.000 | 485 | 0 | 6.80 | 158.1% | -0.00 | 0.0000 | -0.021 | ||||
| 350.30 | 359.00 | 1 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 4.90 | 8 | 146.5% | -0.00 | 0.0000 | -0.022 | |||
| 345.20 | 354.00 | 1.00 | 0.0000 | 0.000 | 495 | 0 | 6.80 | 153.0% | -0.00 | 0.0000 | -0.023 | |||||
| 340.20 | 349.00 | 14 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 6.80 | 19 | 150.6% | -0.00 | 0.0000 | -0.024 | |||
| 335.40 | 344.00 | 78.7% | 1.00 | 0.0000 | 0.000 | 505 | 0 | 6.80 | 148.1% | -0.00 | 0.0000 | -0.025 | ||||
| 330.40 | 339.00 | 71.9% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 6.80 | 31 | 145.7% | -0.00 | 0.0000 | -0.026 | |||
| 325.40 | 334.00 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 6.80 | 1 | 143.2% | -0.00 | 0.0000 | -0.027 | ||||
| 320.20 | 329.00 | 2 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 6.80 | 8 | 140.8% | -0.00 | 0.0000 | -0.028 | |||
| 315.20 | 324.60 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 6.80 | 2 | 138.5% | -0.00 | 0.0000 | -0.030 | ||||
| 310.40 | 319.00 | 3 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 6.80 | 26 | 136.1% | -0.00 | 0.0000 | -0.031 | |||
| 305.40 | 314.70 | 92.9% | 1.00 | 0.0001 | 0.000 | 535 | 0 | 6.80 | 2 | 133.8% | -0.00 | 0.0001 | -0.032 | |||
| 300.40 | 309.70 | 3 | 90.8% | 1.00 | 0.0001 | 0.000 | 540 | 0 | 6.80 | 11 | 131.4% | -0.00 | 0.0001 | -0.034 | ||
| 295.30 | 304.70 | 1 | 86.8% | 1.00 | 0.0001 | 0.000 | 545 | 0 | 6.80 | 2 | 129.2% | -0.00 | 0.0001 | -0.035 | ||
| 290.30 | 298.40 | 7 | 1.00 | 0.0001 | 0.000 | 550 | 0 | 5.50 | 162 | 121.8% | -0.00 | 0.0001 | -0.037 | |||
| 285.50 | 294.70 | 86.4% | 1.00 | 0.0001 | 0.000 | 555 | 0 | 6.80 | 1 | 124.6% | -0.00 | 0.0001 | -0.039 | |||
| 281.90 | 288.40 | 5 | 85.9% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 6.80 | 38 | 122.4% | -0.00 | 0.0001 | -0.040 | ||
| 275.50 | 284.70 | 1 | 82.4% | 1.00 | 0.0001 | 0.000 | 565 | 0 | 6.80 | 120.1% | -0.00 | 0.0001 | -0.042 | |||
| 270.30 | 279.40 | 13 | 64.9% | 1.00 | 0.0001 | 0.000 | 570 | 0 | 6.80 | 13 | 117.9% | -0.00 | 0.0001 | -0.044 | ||
| 265.30 | 274.80 | 76.6% | 1.00 | 0.0001 | 0.000 | 575 | 0 | 6.80 | 36 | 115.7% | -0.00 | 0.0001 | -0.046 | |||
| 260.50 | 269.00 | 4 | 1.00 | 0.0001 | 0.000 | 580 | 0 | 6.80 | 21 | 113.5% | -0.00 | 0.0001 | -0.048 | |||
| 255.50 | 264.80 | 76.2% | 1.00 | 0.0001 | 0.000 | 585 | 0 | 6.80 | 4 | 111.4% | -0.00 | 0.0001 | -0.051 | |||
| 250.50 | 259.80 | 10 | 74.3% | 1.00 | 0.0001 | 0.000 | 590 | 0 | 6.80 | 111 | 109.2% | -0.01 | 0.0001 | -0.053 | ||
| 245.40 | 254.80 | 58.1% | 0.99 | 0.0001 | 0.000 | 595 | 0 | 6.80 | 4 | 107.1% | -0.01 | 0.0001 | -0.056 | |||
| 240.60 | 249.80 | 14 | 72.0% | 0.99 | 0.0001 | 0.000 | 600 | 0 | 6.80 | 126 | 105.0% | -0.01 | 0.0001 | -0.058 | ||
| 235.60 | 244.80 | 70.2% | 0.99 | 0.0001 | 0.000 | 605 | 0 | 6.80 | 12 | 102.8% | -0.01 | 0.0001 | -0.061 | |||
| 230.60 | 239.70 | 11 | 66.9% | 0.99 | 0.0002 | 0.000 | 610 | 0 | 6.80 | 48 | 100.7% | -0.01 | 0.0002 | -0.064 | ||
| 225.40 | 234.80 | 63.3% | 0.99 | 0.0002 | 0.000 | 615 | 0 | 6.80 | 98.7% | -0.01 | 0.0002 | -0.067 | ||||
| 220.40 | 229.80 | 20 | 61.5% | 0.99 | 0.0002 | 0.000 | 620 | 0 | 6.80 | 29 | 96.6% | -0.01 | 0.0002 | -0.070 | ||
| 215.60 | 224.70 | 1 | 61.4% | 0.99 | 0.0002 | 0.000 | 625 | 0 | 6.80 | 94.5% | -0.01 | 0.0002 | -0.074 | |||
| 210.60 | 219.90 | 34 | 62.5% | 0.99 | 0.0002 | 0.000 | 630 | 0 | 6.80 | 49 | 92.5% | -0.01 | 0.0002 | -0.077 | ||
| 205.50 | 214.90 | 12 | 59.4% | 0.99 | 0.0002 | 0.000 | 635 | 0 | 6.80 | 3 | 90.4% | -0.01 | 0.0002 | -0.081 | ||
| 200.50 | 209.90 | 14 | 57.6% | 0.99 | 0.0003 | 0.000 | 640 | 0 | 6.80 | 26 | 88.4% | -0.01 | 0.0003 | -0.085 | ||
| 195.70 | 204.80 | 57.3% | 0.99 | 0.0003 | 0.000 | 645 | 0 | 6.80 | 86.4% | -0.01 | 0.0003 | -0.089 | ||||
| 190.70 | 199.90 | 14 | 56.8% | 0.99 | 0.0003 | 0.000 | 650 | 0 | 6.80 | 209 | 84.4% | -0.01 | 0.0003 | -0.094 | ||
| 185.50 | 194.90 | 52.4% | 0.99 | 0.0003 | -0.004 | 655 | 0 | 6.80 | 82.4% | -0.01 | 0.0003 | -0.099 | ||||
| 180.70 | 190.00 | 28 | 54.4% | 0.99 | 0.0004 | -0.011 | 660 | 0 | 6.80 | 25 | 80.4% | -0.01 | 0.0004 | -0.103 | ||
| 177.20 | 184.40 | 59.6% | 0.99 | 0.0004 | -0.019 | 665 | 0 | 6.80 | 108 | 78.4% | -0.01 | 0.0004 | -0.109 | |||
| 172.20 | 178.70 | 1 | 63 | 53.0% | 0.98 | 0.0004 | -0.027 | 670 | 0 | 5.00 | 141 | 71.5% | -0.02 | 0.0004 | -0.114 | |
| 167.20 | 174.10 | 22 | 54.3% | 0.98 | 0.0005 | -0.035 | 675 | 0 | 6.80 | 16 | 74.5% | -0.02 | 0.0005 | -0.120 | ||
| 161.00 | 168.80 | 1 | 23 | 0.98 | 0.0005 | -0.044 | 680 | 0 | 6.80 | 48 | 72.5% | -0.02 | 0.0005 | -0.127 | ||
| 157.30 | 163.90 | 10 | 50.3% | 0.98 | 0.0006 | -0.053 | 685 | 0 | 6.90 | 4 | 70.8% | -0.02 | 0.0006 | -0.133 | ||
| 150.90 | 160.00 | 31 | 46.4% | 0.98 | 0.0006 | -0.062 | 690 | 0 | 6.90 | 7 | 68.8% | -0.02 | 0.0006 | -0.140 | ||
| 145.70 | 155.00 | 1 | 43.0% | 0.98 | 0.0006 | -0.072 | 695 | 0 | 6.90 | 9 | 66.9% | -0.02 | 0.0006 | -0.148 | ||
| 140.90 | 150.00 | 509 | 43.2% | 0.97 | 0.0007 | -0.083 | 700 | 0 | 6.90 | 125 | 65.0% | -0.03 | 0.0007 | -0.156 | ||
| 136.00 | 145.00 | 1 | 42.4% | 0.97 | 0.0008 | -0.093 | 705 | 0 | 6.90 | 1 | 63.0% | -0.03 | 0.0008 | -0.164 | ||
| 131.00 | 140.00 | 22 | 40.8% | 0.97 | 0.0008 | -0.105 | 710 | 0 | 6.90 | 106 | 61.1% | -0.03 | 0.0008 | -0.173 | ||
| 126.10 | 135.00 | 5 | 39.9% | 0.97 | 0.0009 | -0.117 | 715 | 0 | 6.90 | 1 | 59.2% | -0.03 | 0.0009 | -0.182 | ||
| 121.10 | 130.00 | 166 | 38.4% | 0.96 | 0.0010 | -0.129 | 720 | 0 | 7.00 | 100 | 57.5% | -0.04 | 0.0010 | -0.192 | ||
| 116.00 | 125.00 | 5 | 36.1% | 0.96 | 0.0011 | -0.142 | 725 | 0 | 7.00 | 20 | 55.6% | -0.04 | 0.0011 | -0.203 | ||
| 111.30 | 120.00 | 36 | 36.5% | 0.96 | 0.0012 | -0.156 | 730 | 0 | 1.50 | 73 | 38.9% | -0.04 | 0.0012 | -0.214 | ||
| 107.60 | 114.30 | 1 | 37.8% | 0.95 | 0.0014 | -0.170 | 735 | 0 | 7.10 | 1 | 51.9% | -0.05 | 0.0014 | -0.226 | ||
| 102.40 | 109.40 | 2 | 85 | 35.7% | 0.95 | 0.0015 | -0.185 | 740 | 0 | 7.10 | 45 | 50.0% | -0.05 | 0.0015 | -0.239 | |
| 96.50 | 104.60 | 38 | 30.6% | 0.94 | 0.0016 | -0.201 | 745 | 0 | 7.20 | 5 | 48.3% | -0.06 | 0.0017 | -0.252 | ||
| 91.70 | 100.00 | 116 | 32.1% | 0.94 | 0.0018 | -0.217 | 750 | 0 | 7.50 | 74 | 46.9% | -0.06 | 0.0018 | -0.267 | ||
| 86.70 | 95.00 | 9 | 30.6% | 0.93 | 0.0020 | -0.235 | 755 | 0 | 7.70 | 58 | 45.2% | -0.07 | 0.0020 | -0.282 | ||
| 81.90 | 90.70 | 20 | 32.0% | 0.92 | 0.0022 | -0.253 | 760 | 0 | 7.80 | 89 | 43.5% | -0.08 | 0.0022 | -0.298 | ||
| 77.10 | 86.00 | 125 | 31.7% | 0.92 | 0.0025 | -0.273 | 765 | 0 | 8.00 | 35 | 41.8% | -0.08 | 0.0025 | -0.315 | ||
| 73.90 | 80.50 | 63 | 32.9% | 0.91 | 0.0027 | -0.293 | 770 | 0 | 7.60 | 15 | 39.2% | -0.09 | 0.0027 | -0.333 | ||
| 69.20 | 75.90 | 1 | 4 | 32.5% | 0.90 | 0.0030 | -0.314 | 775 | 0.5000 | 7.80 | 14 | 38.2% | -0.10 | 0.0030 | -0.351 | |
| 64.60 | 71.00 | 142 | 31.5% | 0.89 | 0.0033 | -0.335 | 780 | 0.6000 | 4.40 | 1 | 20 | 31.2% | -0.12 | 0.0034 | -0.371 | |
| 59.90 | 66.70 | 10 | 31.2% | 0.87 | 0.0037 | -0.358 | 785 | 1.30 | 5.30 | 1 | 4 | 31.9% | -0.13 | 0.0037 | -0.392 | |
| 54.90 | 62.00 | 37 | 29.6% | 0.86 | 0.0041 | -0.382 | 790 | 0.4000 | 8.50 | 21 | 33.0% | -0.14 | 0.0041 | -0.413 | ||
| 50.70 | 58.00 | 11 | 30.0% | 0.84 | 0.0045 | -0.406 | 795 | 0.9500 | 7.40 | 41 | 30.2% | -0.16 | 0.0046 | -0.435 | ||
| 46.20 | 54.00 | 379 | 29.7% | 0.82 | 0.0050 | -0.430 | 800 | 2.00 | 9.10 | 1 | 10 | 31.2% | -0.18 | 0.0050 | -0.457 | |
| 42.10 | 49.90 | 9 | 29.4% | 0.80 | 0.0055 | -0.454 | 805 | 1.95 | 8.40 | 4 | 28.2% | -0.20 | 0.0056 | -0.479 | ||
| 38.00 | 45.80 | 4 | 34 | 28.9% | 0.77 | 0.0060 | -0.479 | 810 | 2.40 | 7.70 | 2 | 18 | 25.7% | -0.23 | 0.0061 | -0.502 |
| 34.30 | 42.00 | 17 | 28.8% | 0.75 | 0.0066 | -0.502 | 815 | 3.80 | 11.40 | 10 | 28.3% | -0.26 | 0.0067 | -0.523 | ||
| 30.60 | 38.00 | 2 | 109 | 28.3% | 0.72 | 0.0071 | -0.524 | 820 | 5.20 | 12.90 | 25 | 28.3% | -0.29 | 0.0072 | -0.543 | |
| 27.10 | 35.00 | 39 | 28.4% | 0.68 | 0.0077 | -0.543 | 825 | 6.70 | 13.10 | 31 | 27.0% | -0.32 | 0.0078 | -0.561 | ||
| 23.80 | 31.00 | 1 | 219 | 27.7% | 0.64 | 0.0082 | -0.560 | 830 | 8.20 | 15.00 | 17 | 26.8% | -0.36 | 0.0083 | -0.576 | |
| 20.70 | 28.00 | 4 | 27.6% | 0.60 | 0.0086 | -0.573 | 835 | 9.80 | 17.20 | 2 | 26.6% | -0.40 | 0.0087 | -0.586 | ||
| 18.00 | 25.00 | 2 | 46 | 27.5% | 0.56 | 0.0089 | -0.581 | 840 | 12.00 | 20.00 | 1 | 6 | 27.0% | -0.45 | 0.0090 | -0.593 |
| 15.10 | 23.00 | 2 | 58 | 27.6% | 0.51 | 0.0090 | -0.584 | 845 | 14.40 | 22.00 | 7 | 26.6% | -0.49 | 0.0092 | -0.594 | |
| 12.60 | 20.00 | 4 | 434 | 27.0% | 0.47 | 0.0091 | -0.581 | 850 | 17.10 | 25.00 | 2 | 74 | 26.9% | -0.54 | 0.0092 | -0.589 |
| 10.60 | 18.00 | 43 | 27.2% | 0.42 | 0.0089 | -0.573 | 855 | 19.80 | 27.00 | 3 | 26.1% | -0.58 | 0.0091 | -0.580 | ||
| 8.50 | 16.00 | 35 | 27.1% | 0.38 | 0.0086 | -0.560 | 860 | 22.80 | 30.00 | 25.9% | -0.63 | 0.0088 | -0.565 | |||
| 7.00 | 13.00 | 71 | 26.2% | 0.34 | 0.0082 | -0.543 | 865 | 26.10 | 34.00 | 1 | 26.4% | -0.67 | 0.0084 | -0.546 | ||
| 4.80 | 13.00 | 76 | 27.0% | 0.31 | 0.0078 | -0.524 | 870 | 29.50 | 37.00 | 25.9% | -0.71 | 0.0080 | -0.525 | |||
| 7.00 | 11.40 | 7 | 29.8% | 0.27 | 0.0073 | -0.502 | 875 | 33.20 | 41.00 | 1 | 26.1% | -0.74 | 0.0075 | -0.501 | ||
| 5.90 | 9.00 | 3 | 30 | 29.0% | 0.24 | 0.0067 | -0.479 | 880 | 37.30 | 44.00 | 1 | 25.4% | -0.77 | 0.0069 | -0.476 | |
| 1.20 | 9.40 | 2 | 27.0% | 0.22 | 0.0062 | -0.456 | 885 | 41.10 | 48.10 | 25.1% | -0.80 | 0.0064 | -0.450 | |||
| 1.85 | 7.00 | 23 | 27.0% | 0.19 | 0.0057 | -0.433 | 890 | 45.20 | 54.00 | 27.0% | -0.82 | 0.0058 | -0.424 | |||
| 1.15 | 4.90 | 4 | 25.4% | 0.17 | 0.0052 | -0.410 | 895 | 49.60 | 57.40 | 25.9% | -0.84 | 0.0053 | -0.398 | |||
| 1.30 | 8.30 | 2 | 52 | 31.5% | 0.15 | 0.0047 | -0.388 | 900 | 54.10 | 61.00 | 24.6% | -0.86 | 0.0048 | -0.372 | ||
| 0 | 8.10 | 1 | 31.4% | 0.14 | 0.0043 | -0.367 | 905 | 58.60 | 66.00 | 25.1% | -0.88 | 0.0044 | -0.347 | |||
| 0.1500 | 7.80 | 1 | 32.9% | 0.12 | 0.0039 | -0.347 | 910 | 63.10 | 71.80 | 27.2% | -0.89 | 0.0040 | -0.323 | |||
| 0 | 8.30 | 1 | 35.0% | 0.11 | 0.0036 | -0.329 | 915 | 67.70 | 76.60 | 27.3% | -0.90 | 0.0036 | -0.300 | |||
| 0 | 7.50 | 14 | 35.5% | 0.10 | 0.0032 | -0.311 | 920 | 72.00 | 81.00 | -0.91 | 0.0034 | -0.278 | ||||
| 0 | 7.70 | 1 | 37.4% | 0.09 | 0.0030 | -0.294 | 925 | 77.00 | 85.90 | -0.92 | 0.0032 | -0.257 | ||||
| 0 | 7.70 | 38.9% | 0.08 | 0.0027 | -0.279 | 930 | 82.00 | 90.80 | -0.93 | 0.0030 | -0.237 | |||||
| 0 | 7.70 | 40.5% | 0.08 | 0.0025 | -0.264 | 935 | 87.00 | 95.90 | -0.94 | 0.0028 | -0.221 | |||||
| 0 | 7.60 | 8 | 41.8% | 0.07 | 0.0022 | -0.250 | 940 | 92.00 | 100.70 | -0.95 | 0.0027 | -0.212 | ||||
| 0 | 7.60 | 43.3% | 0.06 | 0.0021 | -0.237 | 945 | 97.00 | 105.70 | -0.95 | 0.0026 | -0.202 | |||||
| 0 | 7.50 | 1 | 44.6% | 0.06 | 0.0019 | -0.225 | 950 | 102.00 | 110.70 | -0.96 | 0.0024 | -0.192 | ||||
| 0 | 7.20 | 45.5% | 0.05 | 0.0017 | -0.214 | 955 | 107.00 | 115.70 | -0.96 | 0.0023 | -0.182 | |||||
| 0 | 6.00 | 2 | 44.8% | 0.05 | 0.0016 | -0.203 | 960 | 112.00 | 120.70 | -0.97 | 0.0021 | -0.187 | ||||
| 0 | 7.20 | 48.3% | 0.05 | 0.0015 | -0.193 | 965 | 117.00 | 125.70 | -0.97 | 0.0019 | -0.198 | |||||
| 0 | 7.10 | 49.5% | 0.04 | 0.0014 | -0.184 | 970 | 122.00 | 130.70 | -0.98 | 0.0017 | -0.207 | |||||
| 0 | 6.90 | 50.5% | 0.04 | 0.0013 | -0.175 | 975 | 127.00 | 135.70 | -0.98 | 0.0016 | -0.213 | |||||
| 0 | 6.90 | 51.8% | 0.04 | 0.0012 | -0.167 | 980 | 132.00 | 140.70 | -0.98 | 0.0014 | -0.219 | |||||
| 0 | 6.90 | 53.2% | 0.03 | 0.0011 | -0.160 | 985 | 137.00 | 145.70 | -0.99 | 0.0013 | -0.222 | |||||
| 0 | 6.80 | 53 | 56.8% | 0.03 | 0.0009 | -0.139 | 1,000 | 152.00 | 160.70 | -0.99 | 0.0008 | -0.274 | ||||
| 0 | 6.80 | 59.3% | 0.02 | 0.0008 | -0.128 | 1,010 | 162.00 | 170.70 | -0.99 | 0.0006 | -0.302 | |||||
| 0 | 6.80 | 37 | 61.8% | 0.02 | 0.0007 | -0.117 | 1,020 | 172.00 | 180.70 | -1.00 | 0.0004 | -0.323 | ||||
| 0 | 6.80 | 64.2% | 0.02 | 0.0006 | -0.108 | 1,030 | 182.00 | 190.70 | -1.00 | 0.0002 | -0.344 | |||||
| 0 | 3.50 | 9 | 58.2% | 0.02 | 0.0005 | -0.100 | 1,040 | 192.00 | 200.70 | -1.00 | 0.0002 | -0.367 | ||||
| 0 | 6.80 | 68.9% | 0.01 | 0.0004 | -0.092 | 1,050 | 202.00 | 210.70 | -1.00 | 0.0001 | -0.385 | |||||
| 0 | 6.80 | 17 | 71.2% | 0.01 | 0.0004 | -0.086 | 1,060 | 212.00 | 220.70 | -1.00 | 0.0001 | -0.401 | ||||
| 0 | 6.80 | 73.4% | 0.01 | 0.0004 | -0.080 | 1,070 | 222.00 | 230.70 | -1.00 | 0.0000 | -0.412 | |||||
| 0 | 6.80 | 24 | 75.6% | 0.01 | 0.0003 | -0.074 | 1,080 | 232.00 | 240.70 | -1.00 | 0.0000 | -0.422 | ||||
| 0 | 6.80 | 77.8% | 0.01 | 0.0003 | -0.069 | 1,090 | 242.00 | 250.70 | -1.00 | 0.0000 | -0.431 | |||||
| 0 | 6.80 | 6 | 80.0% | 0.01 | 0.0003 | -0.065 | 1,100 | 252.00 | 260.70 | -1.00 | 0.0000 | -0.438 | ||||
| 0 | 6.80 | 82.0% | 0.01 | 0.0002 | -0.060 | 1,110 | 262.00 | 270.70 | -1.00 | 0.0000 | -0.444 | |||||
| 0 | 6.80 | 2 | 84.1% | 0.01 | 0.0002 | -0.057 | 1,120 | 272.00 | 280.70 | -1.00 | 0.0000 | -0.450 | ||||
| 0 | 6.80 | 86.2% | 0.01 | 0.0002 | -0.053 | 1,130 | 282.00 | 290.70 | -1.00 | 0.0000 | -0.454 | |||||
| 0 | 6.80 | 3 | 88.2% | 0.01 | 0.0002 | -0.050 | 1,140 | 292.00 | 300.70 | -1.00 | 0.0000 | -0.457 | ||||
| 0 | 6.80 | 90.2% | 0.01 | 0.0002 | -0.047 | 1,150 | 302.00 | 310.70 | -1.00 | 0.0000 | -0.460 | |||||
| 0 | 6.80 | 3 | 92.1% | 0.01 | 0.0001 | -0.044 | 1,160 | 312.00 | 320.70 | -1.00 | 0.0000 | -0.463 | ||||
| 0 | 6.80 | 1 | 96.0% | 0.00 | 0.0001 | -0.040 | 1,180 | 332.00 | 340.70 | -1.00 | 0.0000 | -0.467 | ||||
| 0 | 6.80 | 4 | 99.7% | 0.00 | 0.0001 | -0.035 | 1,200 | 352.00 | 360.70 | -1.00 | 0.0000 | -0.471 | ||||
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 — Sep 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.
callsputs