RTX chaîne d'options RTX Corporation
Cboe delayed options data · au 09:38 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 ±4.0% (193.10–209.05) · ATM IV 23.5% · P/C open interest 0.68
| 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 | |
| 94.15 | 98.05 | 120.3% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.3000 | 197 | 135.5% | 0.00 | 0.0000 | 0.000 | |||
| 89.10 | 93.05 | 100.8% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.2500 | 40 | 103.8% | 0.00 | 0.0000 | 0.000 | |||
| 84.15 | 88.05 | 99.2% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 83 | 162.5% | 0.00 | 0.0000 | 0.000 | |||
| 79.20 | 83.05 | 95.7% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.4200 | 3 | 198 | 115.2% | 0.00 | 0.0000 | -0.000 | ||
| 74.60 | 78.10 | 110.5% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 164 | 141.6% | 0.00 | 0.0000 | -0.000 | |||
| 69.70 | 73.10 | 104.7% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0500 | 215 | 76.8% | -0.00 | 0.0000 | -0.000 | |||
| 64.15 | 68.10 | 67.0% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 12 | 240 | 61.2% | -0.00 | 0.0000 | -0.000 | ||
| 60.10 | 63.10 | 5 | 96.4% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 1.17 | 266 | 99.9% | -0.00 | 0.0000 | -0.001 | ||
| 54.20 | 58.10 | 13 | 57.0% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.1100 | 205 | 64.3% | -0.00 | 0.0001 | -0.001 | ||
| 49.35 | 53.15 | 37 | 63.5% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.1500 | 811 | 60.6% | -0.00 | 0.0001 | -0.001 | ||
| 44.55 | 48.25 | 35 | 64.8% | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.2500 | 943 | 58.4% | -0.00 | 0.0003 | -0.002 | ||
| 40.15 | 43.15 | 40 | 65.7% | 1.00 | 0.0006 | -0.001 | 160 | 0 | 0.1100 | 906 | 46.7% | -0.00 | 0.0006 | -0.005 | ||
| 34.90 | 38.25 | 2 | 74 | 56.2% | 0.99 | 0.0013 | -0.006 | 165 | 0 | 0.3000 | 1,251 | 47.3% | -0.01 | 0.0013 | -0.010 | |
| 29.90 | 33.10 | 1 | 34 | 46.9% | 0.99 | 0.0022 | -0.012 | 170 | 0 | 0.2900 | 5 | 2,057 | 40.9% | -0.01 | 0.0022 | -0.015 |
| 24.50 | 28.25 | 208 | 36.1% | 0.98 | 0.0036 | -0.017 | 175 | 0 | 0.1600 | 1,120 | 31.8% | -0.02 | 0.0036 | -0.021 | ||
| 20.30 | 22.85 | 1 | 766 | 34.6% | 0.97 | 0.0059 | -0.024 | 180 | 0 | 0.3800 | 6 | 1,434 | 30.3% | -0.03 | 0.0060 | -0.027 |
| 14.85 | 18.65 | 274 | 30.4% | 0.94 | 0.0106 | -0.037 | 185 | 0.0700 | 0.4800 | 24 | 907 | 25.9% | -0.06 | 0.0108 | -0.039 | |
| 13.10 | 16.15 | 31.2% | 0.91 | 0.0148 | -0.049 | 187.5 | 0 | 1.10 | 9 | 31 | 26.9% | -0.09 | 0.0150 | -0.051 | ||
| 11.10 | 13.30 | 7 | 2,610 | 27.8% | 0.87 | 0.0202 | -0.067 | 190 | 0.2900 | 0.8500 | 5 | 814 | 23.4% | -0.13 | 0.0204 | -0.069 |
| 8.35 | 11.90 | 27.2% | 0.81 | 0.0260 | -0.086 | 192.5 | 0.9700 | 1.18 | 111 | 4 | 24.4% | -0.19 | 0.0263 | -0.088 | ||
| 5.95 | 9.95 | 4 | 844 | 24.8% | 0.74 | 0.0316 | -0.104 | 195 | 1.51 | 1.75 | 25 | 1,552 | 24.1% | -0.26 | 0.0321 | -0.106 |
| 5.65 | 6.55 | 23.7% | 0.65 | 0.0364 | -0.117 | 197.5 | 2.26 | 2.56 | 19 | 37 | 23.9% | -0.35 | 0.0370 | -0.119 | ||
| 4.00 | 5.20 | 9 | 1,559 | 23.6% | 0.56 | 0.0395 | -0.124 | 200 | 3.20 | 3.55 | 187 | 940 | 23.5% | -0.45 | 0.0402 | -0.126 |
| 2.64 | 3.95 | 7 | 23.1% | 0.46 | 0.0402 | -0.123 | 202.5 | 4.45 | 5.00 | 11 | 112 | 23.8% | -0.55 | 0.0410 | -0.126 | |
| 1.75 | 2.62 | 90 | 60 | 22.2% | 0.36 | 0.0382 | -0.116 | 205 | 5.00 | 6.50 | 1 | 39 | 20.5% | -0.65 | 0.0391 | -0.118 |
| 1.09 | 2.05 | 22 | 3 | 23.0% | 0.27 | 0.0340 | -0.102 | 207.5 | 6.85 | 8.40 | 2 | 94 | 20.8% | -0.74 | 0.0349 | -0.104 |
| 0.5900 | 1.39 | 92 | 1,565 | 22.7% | 0.20 | 0.0284 | -0.085 | 210 | 9.25 | 10.85 | 57 | 1,518 | 24.3% | -0.82 | 0.0296 | -0.087 |
| 0.5600 | 1.07 | 11 | 37 | 24.8% | 0.14 | 0.0225 | -0.068 | 212.5 | 10.05 | 14.15 | 1 | 106 | 23.5% | -0.88 | 0.0243 | -0.070 |
| 0.1500 | 0.6900 | 8 | 219 | 23.5% | 0.10 | 0.0170 | -0.051 | 215 | 12.35 | 15.45 | 9 | -0.93 | 0.0198 | -0.060 | ||
| 0.1400 | 0.5000 | 10 | 267 | 24.8% | 0.06 | 0.0124 | -0.038 | 217.5 | 15.10 | 18.50 | 3 | 24.6% | -0.97 | 0.0157 | -0.049 | |
| 0.1500 | 0.4200 | 555 | 2,970 | 26.9% | 0.04 | 0.0089 | -0.028 | 220 | 17.65 | 20.00 | 38 | 869 | -0.99 | 0.0085 | -0.033 | |
| 0 | 0.2100 | 13 | 71 | 24.6% | 0.03 | 0.0064 | -0.021 | 222.5 | 19.85 | 23.55 | 2 | -1.00 | 0.0026 | -0.026 | ||
| 0 | 0.3300 | 33 | 332 | 29.0% | 0.02 | 0.0048 | -0.017 | 225 | 22.20 | 25.65 | 2 | -1.00 | 0.0003 | -0.026 | ||
| 0 | 0.2400 | 1 | 21 | 29.7% | 0.02 | 0.0037 | -0.014 | 227.5 | 24.90 | 28.55 | -1.00 | 0.0000 | -0.026 | |||
| 0.0200 | 0.1000 | 131 | 4,914 | 28.8% | 0.01 | 0.0030 | -0.012 | 230 | 27.20 | 31.05 | 4 | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.3700 | 3 | 36.5% | 0.01 | 0.0024 | -0.011 | 232.5 | 29.85 | 33.25 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.3500 | 1 | 38.3% | 0.01 | 0.0020 | -0.010 | 235 | 32.35 | 36.05 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.0600 | 66 | 3,851 | 33.7% | 0.01 | 0.0015 | -0.009 | 240 | 37.35 | 40.35 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.3100 | 45.8% | 0.01 | 0.0011 | -0.007 | 245 | 42.20 | 45.95 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 0.1000 | 3,425 | 42.8% | 0.00 | 0.0008 | -0.006 | 250 | 47.20 | 51.00 | 1 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 2.13 | 75.8% | 0.00 | 0.0007 | -0.005 | 255 | 52.20 | 56.05 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 2.13 | 326 | 80.4% | 0.00 | 0.0005 | -0.005 | 260 | 57.20 | 61.10 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 2.13 | 203 | 89.2% | 0.00 | 0.0003 | -0.004 | 270 | 67.20 | 71.05 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 2.13 | 158 | 97.4% | 0.00 | 0.0002 | -0.003 | 280 | 77.20 | 81.10 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 2.13 | 66 | 105.2% | 0.00 | 0.0002 | -0.002 | 290 | 87.20 | 91.05 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.1500 | 333 | 76.2% | 0.00 | 0.0001 | -0.002 | 300 | 97.20 | 101.05 | -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 — 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