ROKU chaîne d'options Roku, 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 ±5.1% (146.64–162.44) · ATM IV 20.5% · P/C open interest 1.26
| 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 | |
| 73.55 | 76.85 | 109.0% | 0.98 | 0.0008 | -0.028 | 80 | 0 | 2.13 | 134.1% | -0.02 | 0.0008 | -0.028 | ||||
| 68.20 | 71.95 | 1 | 91.8% | 0.98 | 0.0009 | -0.029 | 85 | 0 | 2.13 | 123.5% | -0.02 | 0.0009 | -0.029 | |||
| 63.15 | 66.10 | 3 | 0.98 | 0.0011 | -0.030 | 90 | 0 | 2.13 | 113.5% | -0.02 | 0.0011 | -0.030 | ||||
| 57.95 | 61.95 | 1 | 59.8% | 0.98 | 0.0014 | -0.031 | 95 | 0 | 2.14 | 104.0% | -0.02 | 0.0014 | -0.032 | |||
| 53.00 | 56.75 | 2 | 0.97 | 0.0017 | -0.033 | 100 | 0 | 2.15 | 95.0% | -0.03 | 0.0017 | -0.033 | ||||
| 48.80 | 51.70 | 2 | 66.3% | 0.97 | 0.0020 | -0.034 | 105 | 0 | 2.17 | 86.4% | -0.03 | 0.0020 | -0.034 | |||
| 43.10 | 47.15 | 2 | 52.9% | 0.96 | 0.0025 | -0.035 | 110 | 0 | 2.19 | 78.2% | -0.04 | 0.0025 | -0.035 | |||
| 38.15 | 41.70 | 1 | 0.96 | 0.0032 | -0.036 | 115 | 0 | 2.22 | 70.2% | -0.04 | 0.0032 | -0.036 | ||||
| 33.95 | 35.60 | 8 | 8 | 0.95 | 0.0041 | -0.037 | 120 | 0 | 2.25 | 62.5% | -0.05 | 0.0041 | -0.037 | |||
| 28.70 | 31.65 | 7 | 34.6% | 0.94 | 0.0053 | -0.038 | 125 | 0 | 2.30 | 1 | 19 | 55.0% | -0.06 | 0.0053 | -0.038 | |
| 23.40 | 27.00 | 17 | 29.2% | 0.92 | 0.0071 | -0.039 | 130 | 0 | 2.36 | 2 | 47.7% | -0.07 | 0.0071 | -0.039 | ||
| 18.70 | 22.00 | 1 | 7 | 27.3% | 0.90 | 0.0098 | -0.040 | 135 | 0 | 2.47 | 1 | 40.7% | -0.10 | 0.0099 | -0.041 | |
| 13.80 | 17.45 | 13 | 25.2% | 0.87 | 0.0143 | -0.042 | 140 | 0 | 1.68 | 4 | 29.1% | -0.13 | 0.0144 | -0.042 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 142 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 143 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 144 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.25 | 12.85 | 6 | 8 | 22.4% | 0.82 | 0.0219 | -0.044 | 145 | 0 | 3.20 | 1 | 13 | 27.9% | -0.18 | 0.0222 | -0.045 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 146 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 147 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 148 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 149 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.95 | 8.75 | 7 | 96 | 19.7% | 0.71 | 0.0341 | -0.049 | 150 | 0.9000 | 2.68 | 3 | 393 | 20.3% | -0.29 | 0.0346 | -0.050 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.30 | 4.00 | 39 | 137 | 18.6% | 0.52 | 0.0434 | -0.052 | 155 | 3.30 | 5.20 | 62 | 164 | 22.5% | -0.49 | 0.0448 | -0.054 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.33 | 2.25 | 24 | 153 | 18.5% | 0.31 | 0.0389 | -0.046 | 160 | 5.05 | 8.70 | 7 | 20.1% | -0.70 | 0.0411 | -0.048 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.25 | 8 | 22.2% | 0.18 | 0.0262 | -0.038 | 165 | 9.25 | 12.80 | 21.8% | -0.84 | 0.0285 | -0.041 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.41 | 2 | 29.2% | 0.13 | 0.0176 | -0.037 | 170 | 13.75 | 17.50 | 23.4% | -0.89 | 0.0192 | -0.041 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.25 | 34.3% | 0.11 | 0.0128 | -0.037 | 175 | 18.50 | 22.50 | 26.2% | -0.91 | 0.0140 | -0.041 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.18 | 39.3% | 0.09 | 0.0098 | -0.037 | 180 | 23.50 | 27.50 | 30.8% | -0.93 | 0.0107 | -0.041 | ||||
| 0 | 2.15 | 7 | 44.1% | 0.08 | 0.0078 | -0.036 | 185 | 28.50 | 32.50 | 35.0% | -0.94 | 0.0085 | -0.040 | |||
| 0 | 2.00 | 2 | 47.9% | 0.06 | 0.0064 | -0.035 | 190 | 33.50 | 37.50 | 39.1% | -0.95 | 0.0069 | -0.038 | |||
| 0 | 2.13 | 53.1% | 0.06 | 0.0053 | -0.033 | 195 | 38.50 | 42.50 | 43.0% | -0.96 | 0.0057 | -0.037 | ||||
| 0 | 0.2500 | 1 | 38.6% | 0.05 | 0.0045 | -0.032 | 200 | 43.50 | 47.50 | 46.8% | -0.97 | 0.0048 | -0.035 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 205 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.13 | 65.2% | 0.04 | 0.0033 | -0.029 | 210 | 53.50 | 57.50 | 53.8% | -0.98 | 0.0034 | -0.030 | ||||
| 0 | 2.13 | 1 | 72.5% | 0.03 | 0.0025 | -0.026 | 220 | 63.50 | 67.50 | 60.4% | -0.98 | 0.0024 | -0.026 | |||
| 0 | 2.13 | 1 | 79.4% | 0.03 | 0.0020 | -0.024 | 230 | 73.50 | 77.50 | 66.6% | -0.99 | 0.0018 | -0.021 | |||
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.