SCCO chaîne d'options Southern Copper Corporation
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 ±13.9% (180.85–239.15) · ATM IV 47.5% · P/C open interest 0.94
| 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 | |
| 103.90 | 107.60 | 3 | 93.2% | 1.00 | 0.0002 | -0.005 | 105 | 0 | 2.15 | 111.8% | -0.00 | 0.0002 | -0.005 | |||
| 98.70 | 102.60 | 84.5% | 1.00 | 0.0002 | -0.006 | 110 | 0 | 1.00 | 1 | 91.7% | -0.00 | 0.0002 | -0.007 | |||
| 93.80 | 97.70 | 81.8% | 0.99 | 0.0003 | -0.008 | 115 | 0 | 1.25 | 5 | 89.5% | -0.01 | 0.0003 | -0.008 | |||
| 88.90 | 92.70 | 77.4% | 0.99 | 0.0004 | -0.010 | 120 | 0 | 1.35 | 10 | 85.1% | -0.01 | 0.0004 | -0.010 | |||
| 83.90 | 87.80 | 24 | 73.0% | 0.99 | 0.0005 | -0.013 | 125 | 0 | 1.45 | 75 | 80.7% | -0.01 | 0.0005 | -0.013 | ||
| 78.80 | 82.90 | 5 | 71.2% | 0.99 | 0.0007 | -0.015 | 130 | 0 | 1.65 | 9 | 77.3% | -0.01 | 0.0007 | -0.015 | ||
| 74.30 | 78.00 | 68.9% | 0.98 | 0.0009 | -0.019 | 135 | 0 | 0.7000 | 38 | 62.0% | -0.02 | 0.0009 | -0.019 | |||
| 69.80 | 73.00 | 1 | 67.8% | 0.98 | 0.0012 | -0.024 | 140 | 0 | 1.75 | 3 | 67.9% | -0.02 | 0.0012 | -0.024 | ||
| 64.80 | 68.20 | 8 | 63.9% | 0.97 | 0.0015 | -0.029 | 145 | 0.1000 | 2.55 | 25 | 68.9% | -0.03 | 0.0015 | -0.029 | ||
| 59.90 | 62.80 | 2 | 56.5% | 0.96 | 0.0019 | -0.035 | 150 | 0.0500 | 2.65 | 13 | 64.1% | -0.04 | 0.0019 | -0.035 | ||
| 55.40 | 58.00 | 2 | 56.1% | 0.95 | 0.0025 | -0.043 | 155 | 0.2500 | 2.90 | 18 | 61.4% | -0.05 | 0.0025 | -0.043 | ||
| 50.70 | 53.50 | 240 | 55.2% | 0.94 | 0.0031 | -0.051 | 160 | 0.9500 | 1.40 | 2 | 35 | 52.4% | -0.06 | 0.0031 | -0.052 | |
| 47.00 | 49.40 | 3 | 58.8% | 0.92 | 0.0038 | -0.061 | 165 | 1.10 | 2.60 | 81 | 53.9% | -0.08 | 0.0038 | -0.062 | ||
| 42.60 | 44.50 | 2 | 56.9% | 0.89 | 0.0047 | -0.072 | 170 | 1.70 | 2.30 | 3 | 19 | 49.8% | -0.11 | 0.0047 | -0.072 | |
| 38.20 | 40.20 | 208 | 53.8% | 0.87 | 0.0056 | -0.084 | 175 | 1.70 | 3.20 | 116 | 47.8% | -0.13 | 0.0056 | -0.084 | ||
| 33.80 | 36.40 | 2 | 52.8% | 0.83 | 0.0066 | -0.096 | 180 | 2.05 | 4.20 | 64 | 46.7% | -0.17 | 0.0066 | -0.096 | ||
| 29.90 | 32.50 | 19 | 51.8% | 0.80 | 0.0076 | -0.107 | 185 | 3.20 | 5.20 | 1 | 310 | 46.3% | -0.21 | 0.0077 | -0.108 | |
| 26.20 | 28.90 | 49 | 51.1% | 0.75 | 0.0086 | -0.118 | 190 | 4.40 | 6.30 | 41 | 45.4% | -0.25 | 0.0086 | -0.119 | ||
| 22.70 | 25.00 | 74 | 49.5% | 0.70 | 0.0094 | -0.128 | 195 | 6.60 | 8.30 | 7 | 16 | 47.3% | -0.30 | 0.0095 | -0.130 | |
| 19.80 | 21.80 | 2 | 65 | 49.4% | 0.65 | 0.0102 | -0.136 | 200 | 7.40 | 10.10 | 10 | 573 | 45.1% | -0.35 | 0.0103 | -0.138 |
| 14.40 | 16.50 | 13 | 316 | 49.0% | 0.54 | 0.0110 | -0.145 | 210 | 12.80 | 14.60 | 33 | 46.0% | -0.46 | 0.0112 | -0.147 | |
| 9.70 | 11.30 | 40 | 200 | 46.5% | 0.44 | 0.0110 | -0.144 | 220 | 17.70 | 20.80 | 25 | 45.2% | -0.57 | 0.0112 | -0.147 | |
| 6.40 | 8.20 | 13 | 48 | 46.6% | 0.34 | 0.0101 | -0.134 | 230 | 24.50 | 27.30 | 48 | 44.5% | -0.67 | 0.0104 | -0.138 | |
| 3.40 | 5.70 | 2 | 50 | 45.1% | 0.26 | 0.0088 | -0.119 | 240 | 32.20 | 35.60 | 8 | 43.6% | -0.75 | 0.0091 | -0.123 | |
| 1.95 | 4.00 | 4 | 39 | 45.1% | 0.19 | 0.0074 | -0.101 | 250 | 40.50 | 44.10 | 45.4% | -0.82 | 0.0077 | -0.105 | ||
| 1.85 | 2.70 | 1 | 126 | 47.8% | 0.14 | 0.0059 | -0.083 | 260 | 50.00 | 52.20 | 17 | 44.0% | -0.88 | 0.0063 | -0.088 | |
| 1.15 | 2.40 | 110 | 50.1% | 0.10 | 0.0046 | -0.066 | 270 | 58.80 | 62.00 | 41.5% | -0.92 | 0.0051 | -0.073 | |||
| 0.8500 | 3.20 | 8 | 57.0% | 0.07 | 0.0036 | -0.052 | 280 | 69.10 | 71.70 | 46.2% | -0.95 | 0.0040 | -0.060 | |||
| 0.2000 | 1.80 | 1 | 74 | 53.0% | 0.05 | 0.0027 | -0.041 | 290 | 78.20 | 80.70 | -0.97 | 0.0029 | -0.045 | |||
| 0.1500 | 1.30 | 1 | 53.9% | 0.04 | 0.0021 | -0.032 | 300 | 88.10 | 92.20 | -0.99 | 0.0019 | -0.029 | ||||
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 — Oct 16, 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.