ROKU chaîne d'options Roku, Inc.
Cboe delayed options data · au 06:38 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 ±2.0% (154.56–160.84) · ATM IV 11.8% · P/C open interest 0.81
| 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 | |
| 76.60 | 78.05 | 219 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.00 | 374 | 199.6% | -0.00 | 0.0001 | -0.005 | |||
| 71.00 | 73.05 | 10 | 205 | 1.00 | 0.0002 | 0.000 | 85 | 0 | 0.7000 | 40 | 598 | 151.8% | -0.00 | 0.0002 | -0.005 | |
| 66.00 | 68.45 | 5 | 244 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.5500 | 465 | 134.0% | -0.00 | 0.0002 | -0.006 | ||
| 61.00 | 63.05 | 15 | 361 | 1.00 | 0.0003 | 0.000 | 95 | 0 | 0.0300 | 200 | 86.1% | -0.00 | 0.0003 | -0.006 | ||
| 56.00 | 59.80 | 2 | 749 | 93.7% | 1.00 | 0.0003 | -0.000 | 100 | 0 | 0.0400 | 1,961 | 80.2% | -0.00 | 0.0003 | -0.007 | |
| 51.00 | 54.85 | 2 | 327 | 86.4% | 1.00 | 0.0004 | -0.001 | 105 | 0 | 0.0500 | 422 | 74.0% | -0.00 | 0.0004 | -0.008 | |
| 45.95 | 49.85 | 320 | 73.0% | 0.99 | 0.0006 | -0.003 | 110 | 0 | 0.3200 | 170 | 83.5% | -0.00 | 0.0006 | -0.008 | ||
| 40.75 | 44.75 | 526 | 0.99 | 0.0008 | -0.004 | 115 | 0 | 2.16 | 233 | 107.5% | -0.01 | 0.0008 | -0.009 | |||
| 36.50 | 39.00 | 1,613 | 0.99 | 0.0011 | -0.006 | 120 | 0 | 0.0700 | 6 | 399 | 53.5% | -0.01 | 0.0011 | -0.010 | ||
| 31.90 | 34.15 | 205 | 56.7% | 0.99 | 0.0016 | -0.008 | 125 | 0 | 0.1000 | 77 | 48.4% | -0.01 | 0.0016 | -0.012 | ||
| 26.85 | 29.45 | 145 | 53.5% | 0.99 | 0.0024 | -0.010 | 130 | 0 | 0.1000 | 358 | 41.2% | -0.01 | 0.0024 | -0.013 | ||
| 21.05 | 24.50 | 1,590 | 0.98 | 0.0037 | -0.013 | 135 | 0.0100 | 0.1200 | 364 | 35.3% | -0.02 | 0.0037 | -0.016 | |||
| 16.55 | 19.95 | 3 | 388 | 38.3% | 0.97 | 0.0064 | -0.017 | 140 | 0 | 0.2800 | 110 | 31.9% | -0.03 | 0.0064 | -0.019 | |
| 12.05 | 16.00 | 24.6% | 0.95 | 0.0108 | -0.023 | 144 | 0 | 0.7600 | 31.8% | -0.04 | 0.0108 | -0.025 | ||||
| 11.55 | 15.05 | 12 | 727 | 30.1% | 0.95 | 0.0125 | -0.025 | 145 | 0.0500 | 0.2700 | 2 | 638 | 24.7% | -0.05 | 0.0126 | -0.026 |
| 10.10 | 14.10 | 23.7% | 0.94 | 0.0145 | -0.027 | 146 | 0 | 0.3800 | 23.9% | -0.06 | 0.0146 | -0.028 | ||||
| 9.25 | 13.10 | 8 | 23.8% | 0.93 | 0.0170 | -0.029 | 147 | 0 | 0.7500 | 26.2% | -0.07 | 0.0171 | -0.031 | |||
| 8.20 | 12.15 | 22.0% | 0.92 | 0.0200 | -0.032 | 148 | 0 | 0.8400 | 25.1% | -0.08 | 0.0202 | -0.034 | ||||
| 7.25 | 11.25 | 2 | 21.6% | 0.90 | 0.0237 | -0.036 | 149 | 0 | 1.40 | 27.2% | -0.10 | 0.0239 | -0.037 | |||
| 6.50 | 10.30 | 3 | 1,741 | 22.1% | 0.88 | 0.0281 | -0.040 | 150 | 0.1000 | 0.4500 | 104 | 18.9% | -0.12 | 0.0284 | -0.041 | |
| 4.05 | 8.10 | 19.0% | 0.81 | 0.0420 | -0.054 | 152.5 | 0 | 0.9000 | 1 | 16.7% | -0.19 | 0.0424 | -0.055 | |||
| 2.30 | 4.85 | 7 | 361 | 13.2% | 0.69 | 0.0560 | -0.070 | 155 | 0.3700 | 1.63 | 60 | 132 | 16.4% | -0.32 | 0.0566 | -0.071 |
| 0.8000 | 2.95 | 8 | 1 | 12.5% | 0.54 | 0.0644 | -0.077 | 157.5 | 0.3000 | 2.23 | 52 | 33 | 11.1% | -0.47 | 0.0654 | -0.078 |
| 0.7600 | 1.96 | 55 | 762 | 16.9% | 0.38 | 0.0624 | -0.072 | 160 | 1.42 | 5.00 | 6 | 51 | 14.9% | -0.63 | 0.0636 | -0.073 |
| 0.2400 | 1.39 | 63 | 18.3% | 0.24 | 0.0504 | -0.059 | 162.5 | 3.35 | 7.30 | 17.3% | -0.77 | 0.0516 | -0.060 | |||
| 0.1500 | 0.7600 | 13 | 406 | 19.2% | 0.14 | 0.0355 | -0.042 | 165 | 5.50 | 9.45 | 3 | 9 | 17.5% | -0.87 | 0.0371 | -0.043 |
| 0 | 0.3400 | 23 | 44 | 18.3% | 0.08 | 0.0233 | -0.031 | 167.5 | 7.90 | 11.70 | 16.6% | -0.93 | 0.0257 | -0.034 | ||
| 0 | 0.4800 | 3 | 212 | 23.5% | 0.06 | 0.0164 | -0.027 | 170 | 10.35 | 14.10 | 1 | -0.95 | 0.0193 | -0.031 | ||
| 0 | 0.2300 | 2 | 23.4% | 0.05 | 0.0125 | -0.026 | 172.5 | 12.80 | 16.60 | -0.96 | 0.0149 | -0.030 | ||||
| 0 | 0.4300 | 57 | 29.9% | 0.04 | 0.0099 | -0.025 | 175 | 15.30 | 19.10 | -0.97 | 0.0120 | -0.029 | ||||
| 0 | 2.17 | 48.9% | 0.04 | 0.0081 | -0.025 | 177.5 | 17.80 | 21.60 | -0.98 | 0.0098 | -0.029 | |||||
| 0 | 0.2300 | 77 | 32.3% | 0.03 | 0.0067 | -0.024 | 180 | 20.30 | 24.40 | 35.0% | -0.98 | 0.0081 | -0.027 | |||
| 0 | 2.16 | 56.6% | 0.03 | 0.0056 | -0.023 | 182.5 | 22.80 | 26.90 | 38.0% | -0.98 | 0.0067 | -0.025 | ||||
| 0 | 2.15 | 41 | 60.2% | 0.03 | 0.0048 | -0.022 | 185 | 25.30 | 29.40 | 40.9% | -0.99 | 0.0056 | -0.022 | |||
| 0 | 0.5200 | 88 | 49.3% | 0.02 | 0.0035 | -0.020 | 190 | 30.30 | 34.40 | 46.5% | -0.99 | 0.0039 | -0.019 | |||
| 0 | 2.14 | 1 | 73.8% | 0.02 | 0.0026 | -0.017 | 195 | 35.30 | 39.40 | 51.9% | -1.00 | 0.0024 | -0.017 | |||
| 0 | 2.13 | 18 | 80.0% | 0.01 | 0.0020 | -0.015 | 200 | 40.30 | 44.40 | 57.0% | -1.00 | 0.0014 | -0.014 | |||
| 0 | 2.13 | 86.1% | 0.01 | 0.0016 | -0.013 | 205 | 45.30 | 49.40 | 62.0% | -1.00 | 0.0007 | -0.013 | ||||
| 0 | 2.13 | 15 | 91.9% | 0.01 | 0.0012 | -0.012 | 210 | 50.30 | 54.40 | 66.8% | -1.00 | 0.0003 | -0.013 | |||
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