RTX chaîne d'options RTX Corporation
Cboe delayed options data · au 15:38 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 ±3.8% (193.31–208.69) · ATM IV 23.0% · P/C open interest 0.67
| 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 | |
| 94.55 | 97.90 | 110.8% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 197 | 190.0% | -0.00 | 0.0000 | -0.001 | |||
| 89.55 | 92.70 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0500 | 40 | 106.5% | -0.00 | 0.0000 | -0.001 | ||||
| 84.60 | 87.90 | 98.2% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 83 | 166.8% | -0.00 | 0.0000 | -0.001 | |||
| 79.80 | 82.85 | 105.5% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.6500 | 1 | 199 | 126.2% | -0.00 | 0.0000 | -0.002 | ||
| 74.80 | 77.90 | 99.8% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.13 | 164 | 145.4% | -0.00 | 0.0001 | -0.002 | |||
| 69.95 | 72.50 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0500 | 215 | 78.9% | -0.00 | 0.0001 | -0.002 | ||||
| 64.75 | 67.95 | 82.8% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0100 | 242 | 62.9% | -0.00 | 0.0001 | -0.002 | |||
| 59.85 | 62.95 | 5 | 80.0% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.13 | 266 | 116.0% | -0.00 | 0.0002 | -0.003 | ||
| 54.95 | 57.90 | 13 | 74.3% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.8500 | 205 | 88.8% | -0.00 | 0.0002 | -0.004 | ||
| 49.65 | 52.90 | 37 | 1.00 | 0.0003 | 0.000 | 150 | 0 | 0.1500 | 811 | 62.2% | -0.00 | 0.0003 | -0.004 | |||
| 44.80 | 47.60 | 35 | 1.00 | 0.0005 | 0.000 | 155 | 0 | 0.2500 | 943 | 60.0% | -0.00 | 0.0005 | -0.005 | |||
| 39.95 | 42.60 | 40 | 1.00 | 0.0008 | 0.000 | 160 | 0 | 1.93 | 906 | 78.4% | -0.01 | 0.0008 | -0.008 | |||
| 34.75 | 37.20 | 74 | 0.99 | 0.0014 | 0.000 | 165 | 0 | 1.37 | 1,251 | 64.6% | -0.01 | 0.0014 | -0.012 | |||
| 29.80 | 33.05 | 34 | 38.9% | 0.98 | 0.0024 | -0.004 | 170 | 0 | 0.5000 | 2,055 | 46.2% | -0.02 | 0.0024 | -0.019 | ||
| 25.60 | 27.80 | 208 | 42.3% | 0.97 | 0.0040 | -0.014 | 175 | 0 | 0.7500 | 1,120 | 42.8% | -0.03 | 0.0041 | -0.027 | ||
| 20.00 | 22.35 | 1 | 765 | 0.96 | 0.0066 | -0.025 | 180 | 0.0200 | 0.5000 | 1,436 | 33.1% | -0.04 | 0.0067 | -0.036 | ||
| 15.25 | 18.15 | 274 | 28.0% | 0.93 | 0.0111 | -0.039 | 185 | 0.1400 | 0.7600 | 923 | 30.0% | -0.07 | 0.0113 | -0.048 | ||
| 12.75 | 15.95 | 26.8% | 0.91 | 0.0148 | -0.049 | 187.5 | 0.2500 | 0.7500 | 40 | 27.1% | -0.09 | 0.0150 | -0.056 | |||
| 10.60 | 12.65 | 2,604 | 19.5% | 0.88 | 0.0197 | -0.062 | 190 | 0.4700 | 0.6600 | 815 | 24.1% | -0.12 | 0.0200 | -0.068 | ||
| 8.90 | 10.35 | 8 | 22.1% | 0.83 | 0.0259 | -0.078 | 192.5 | 0.8800 | 1.07 | 113 | 24.3% | -0.18 | 0.0262 | -0.084 | ||
| 7.20 | 8.00 | 4 | 842 | 21.8% | 0.76 | 0.0324 | -0.096 | 195 | 1.33 | 1.62 | 1,560 | 24.0% | -0.25 | 0.0329 | -0.100 | |
| 5.35 | 6.30 | 21.8% | 0.67 | 0.0382 | -0.111 | 197.5 | 2.05 | 2.39 | 48 | 23.6% | -0.34 | 0.0388 | -0.115 | |||
| 4.25 | 4.75 | 4 | 1,560 | 22.6% | 0.57 | 0.0419 | -0.120 | 200 | 2.99 | 3.40 | 27 | 985 | 23.4% | -0.44 | 0.0427 | -0.123 |
| 3.05 | 3.45 | 5 | 22.3% | 0.46 | 0.0427 | -0.121 | 202.5 | 4.20 | 4.65 | 116 | 23.1% | -0.55 | 0.0436 | -0.123 | ||
| 2.09 | 2.42 | 4 | 75 | 22.8% | 0.36 | 0.0403 | -0.114 | 205 | 5.55 | 6.35 | 7 | 40 | 23.0% | -0.65 | 0.0414 | -0.115 |
| 1.40 | 1.68 | 1 | 25 | 22.9% | 0.27 | 0.0354 | -0.100 | 207.5 | 7.45 | 8.15 | 7 | 94 | 23.6% | -0.75 | 0.0365 | -0.100 |
| 0.9200 | 1.09 | 10 | 1,564 | 23.2% | 0.19 | 0.0291 | -0.083 | 210 | 9.40 | 10.40 | 4 | 1,514 | 24.7% | -0.82 | 0.0300 | -0.082 |
| 0.4800 | 0.7800 | 6 | 42 | 23.2% | 0.14 | 0.0227 | -0.067 | 212.5 | 11.40 | 12.75 | 105 | 25.4% | -0.88 | 0.0239 | -0.063 | |
| 0.2600 | 0.6700 | 1 | 216 | 24.5% | 0.10 | 0.0173 | -0.054 | 215 | 12.80 | 15.40 | 9 | 21.4% | -0.92 | 0.0201 | -0.049 | |
| 0.1500 | 0.6800 | 271 | 26.8% | 0.07 | 0.0131 | -0.044 | 217.5 | 15.20 | 18.25 | 3 | 27.1% | -0.95 | 0.0166 | -0.046 | ||
| 0.0600 | 0.2400 | 22 | 2,940 | 24.2% | 0.05 | 0.0101 | -0.038 | 220 | 18.25 | 19.90 | 216 | 25.7% | -0.97 | 0.0131 | -0.046 | |
| 0.0500 | 0.2500 | 69 | 26.6% | 0.04 | 0.0081 | -0.034 | 222.5 | 20.20 | 23.20 | 32.4% | -0.98 | 0.0091 | -0.056 | |||
| 0 | 0.7000 | 334 | 34.1% | 0.04 | 0.0066 | -0.031 | 225 | 23.15 | 25.90 | 41.0% | -0.99 | 0.0066 | -0.061 | |||
| 0 | 0.7500 | 20 | 37.3% | 0.03 | 0.0055 | -0.029 | 227.5 | 25.20 | 28.10 | 36.4% | -0.99 | 0.0050 | -0.064 | |||
| 0.0200 | 0.0600 | 4 | 4,789 | 27.9% | 0.03 | 0.0047 | -0.027 | 230 | 28.15 | 30.35 | 4 | 41.6% | -0.99 | 0.0037 | -0.069 | |
| 0 | 0.9500 | 3 | 44.5% | 0.03 | 0.0040 | -0.026 | 232.5 | 30.65 | 33.15 | 47.4% | -1.00 | 0.0027 | -0.074 | |||
| 0 | 0.4100 | 1 | 40.2% | 0.02 | 0.0035 | -0.025 | 235 | 32.70 | 35.85 | 47.3% | -1.00 | 0.0020 | -0.078 | |||
| 0 | 0.0600 | 3,791 | 34.4% | 0.02 | 0.0027 | -0.022 | 240 | 37.70 | 41.10 | 55.2% | -1.00 | 0.0010 | -0.083 | |||
| 0 | 1.35 | 60.9% | 0.02 | 0.0021 | -0.020 | 245 | 42.70 | 45.90 | 57.7% | -1.00 | 0.0005 | -0.088 | ||||
| 0 | 0.1000 | 3,425 | 43.8% | 0.01 | 0.0017 | -0.018 | 250 | 48.25 | 50.95 | 1 | 1 | 69.1% | -1.00 | 0.0003 | -0.092 | |
| 0 | 1.55 | 72.3% | 0.01 | 0.0014 | -0.017 | 255 | 52.70 | 56.20 | 70.7% | -1.00 | 0.0002 | -0.095 | ||||
| 0 | 0.6100 | 326 | 64.8% | 0.01 | 0.0012 | -0.015 | 260 | 57.80 | 61.10 | 75.2% | -1.00 | 0.0001 | -0.098 | |||
| 0 | 2.13 | 203 | 91.2% | 0.01 | 0.0008 | -0.013 | 270 | 67.70 | 71.10 | 82.5% | -1.00 | 0.0000 | -0.101 | |||
| 0 | 2.13 | 158 | 99.7% | 0.01 | 0.0006 | -0.011 | 280 | 77.70 | 81.10 | 90.6% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 2.13 | 66 | 107.7% | 0.00 | 0.0005 | -0.010 | 290 | 87.70 | 91.10 | 98.2% | -1.00 | 0.0000 | -0.105 | |||
| 0 | 0.1500 | 333 | 78.0% | 0.00 | 0.0004 | -0.009 | 300 | 97.80 | 100.95 | 104.7% | -1.00 | 0.0000 | -0.106 | |||
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