SCCO chaîne d'options Southern Copper Corporation
Cboe delayed options data · au 21:53 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 ±7.6% (184.43–214.63) · ATM IV 46.7% · P/C open interest 0.56
| 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 | |
| 99.00 | 101.60 | 186.0% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.9500 | 8 | 175.1% | -0.00 | 0.0000 | -0.001 | |||
| 94.00 | 96.70 | 176.1% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 15 | 190.0% | -0.00 | 0.0000 | -0.002 | |||
| 89.00 | 91.70 | 164.5% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 1.00 | 89 | 154.7% | -0.00 | 0.0001 | -0.002 | |||
| 84.00 | 86.80 | 155.3% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 1.00 | 12 | 144.5% | -0.00 | 0.0001 | -0.003 | |||
| 79.00 | 81.60 | 1 | 140.7% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 1.00 | 308 | 134.7% | -0.00 | 0.0001 | -0.004 | ||
| 74.00 | 76.60 | 130.5% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 1.00 | 25 | 125.2% | -0.00 | 0.0002 | -0.005 | |||
| 69.00 | 71.60 | 2 | 120.7% | 1.00 | 0.0002 | 0.000 | 130 | 0 | 0.9500 | 27 | 115.1% | -0.00 | 0.0002 | -0.006 | ||
| 64.00 | 66.80 | 114.5% | 1.00 | 0.0003 | 0.000 | 135 | 0 | 1.15 | 14 | 110.0% | -0.00 | 0.0003 | -0.009 | |||
| 59.00 | 61.80 | 105.2% | 0.99 | 0.0005 | 0.000 | 140 | 0 | 1.20 | 108 | 102.1% | -0.00 | 0.0005 | -0.011 | |||
| 54.00 | 56.60 | 93.3% | 0.99 | 0.0007 | 0.000 | 145 | 0 | 1.00 | 18 | 90.4% | -0.01 | 0.0007 | -0.016 | |||
| 49.10 | 51.70 | 31 | 87.4% | 0.99 | 0.0011 | 0.000 | 150 | 0 | 0.7500 | 282 | 78.0% | -0.01 | 0.0011 | -0.021 | ||
| 44.10 | 46.90 | 1 | 81.3% | 0.98 | 0.0016 | -0.007 | 155 | 0 | 0.3500 | 216 | 62.0% | -0.02 | 0.0016 | -0.029 | ||
| 39.10 | 41.80 | 5 | 71.7% | 0.98 | 0.0024 | -0.020 | 160 | 0 | 0.2500 | 202 | 52.5% | -0.02 | 0.0024 | -0.040 | ||
| 34.20 | 36.80 | 8 | 64.4% | 0.96 | 0.0036 | -0.037 | 165 | 0 | 0.4500 | 242 | 50.7% | -0.04 | 0.0036 | -0.055 | ||
| 29.90 | 32.40 | 179 | 66.4% | 0.94 | 0.0053 | -0.059 | 170 | 0.2500 | 0.6500 | 98 | 50.3% | -0.06 | 0.0054 | -0.075 | ||
| 25.20 | 27.10 | 2 | 129 | 57.4% | 0.91 | 0.0078 | -0.088 | 175 | 0.3000 | 0.9000 | 4 | 125 | 45.8% | -0.09 | 0.0078 | -0.101 |
| 20.20 | 23.20 | 90 | 54.4% | 0.87 | 0.0109 | -0.122 | 180 | 1.10 | 1.55 | 13 | 241 | 47.9% | -0.13 | 0.0110 | -0.132 | |
| 16.00 | 19.10 | 446 | 52.1% | 0.81 | 0.0147 | -0.160 | 185 | 1.15 | 3.50 | 236 | 48.3% | -0.19 | 0.0147 | -0.168 | ||
| 13.90 | 16.50 | 48.0% | 0.77 | 0.0166 | -0.179 | 187.5 | 2.20 | 3.90 | 4 | 49.0% | -0.23 | 0.0167 | -0.186 | |||
| 12.70 | 15.30 | 1 | 73 | 52.0% | 0.72 | 0.0184 | -0.196 | 190 | 1.65 | 4.40 | 12 | 80 | 43.3% | -0.28 | 0.0184 | -0.202 |
| 10.80 | 12.70 | 47.6% | 0.68 | 0.0199 | -0.212 | 192.5 | 3.60 | 4.40 | 44.5% | -0.32 | 0.0200 | -0.216 | ||||
| 9.30 | 11.90 | 103 | 50.0% | 0.62 | 0.0211 | -0.224 | 195 | 3.20 | 6.00 | 21 | 211 | 42.1% | -0.38 | 0.0213 | -0.228 | |
| 8.20 | 9.50 | 47.6% | 0.57 | 0.0219 | -0.233 | 197.5 | 5.40 | 6.60 | 7 | 44.1% | -0.43 | 0.0220 | -0.235 | |||
| 6.90 | 8.70 | 18 | 694 | 48.9% | 0.51 | 0.0222 | -0.237 | 200 | 6.10 | 8.50 | 3 | 716 | 44.5% | -0.49 | 0.0224 | -0.238 |
| 5.40 | 8.00 | 1 | 49.0% | 0.46 | 0.0221 | -0.237 | 202.5 | 7.90 | 10.00 | 7 | 46.2% | -0.54 | 0.0222 | -0.237 | ||
| 4.70 | 6.20 | 4 | 5 | 47.5% | 0.41 | 0.0215 | -0.233 | 205 | 9.30 | 11.10 | 2 | 15 | 44.6% | -0.60 | 0.0216 | -0.232 |
| 3.80 | 5.40 | 1 | 47.7% | 0.36 | 0.0205 | -0.226 | 207.5 | 9.90 | 12.70 | 2 | 41.0% | -0.65 | 0.0206 | -0.224 | ||
| 3.10 | 4.50 | 3 | 361 | 47.5% | 0.31 | 0.0192 | -0.215 | 210 | 12.20 | 14.20 | 151 | 41.7% | -0.69 | 0.0194 | -0.212 | |
| 2.70 | 3.80 | 3 | 5 | 48.4% | 0.27 | 0.0178 | -0.203 | 212.5 | 13.50 | 16.20 | 16 | 39.7% | -0.73 | 0.0180 | -0.199 | |
| 1.25 | 3.50 | 9 | 46.0% | 0.23 | 0.0163 | -0.189 | 215 | 15.40 | 18.20 | 2 | 39.0% | -0.77 | 0.0165 | -0.184 | ||
| 1.25 | 3.80 | 45 | 51.3% | 0.20 | 0.0147 | -0.175 | 217.5 | 17.40 | 20.70 | 13 | 40.2% | -0.80 | 0.0149 | -0.169 | ||
| 1.20 | 2.00 | 7 | 273 | 46.7% | 0.17 | 0.0132 | -0.160 | 220 | 20.10 | 22.80 | 31 | 42.6% | -0.83 | 0.0134 | -0.153 | |
| 1.00 | 1.75 | 4 | 45 | 47.9% | 0.15 | 0.0118 | -0.146 | 222.5 | 22.20 | 24.80 | 22 | 40.0% | -0.86 | 0.0120 | -0.137 | |
| 0.4000 | 2.55 | 1 | 9 | 52.3% | 0.13 | 0.0104 | -0.133 | 225 | 24.50 | 27.00 | 24 | 38.6% | -0.88 | 0.0106 | -0.122 | |
| 0.3500 | 3.00 | 68 | 57.7% | 0.11 | 0.0092 | -0.120 | 227.5 | 26.90 | 29.20 | 36.0% | -0.90 | 0.0094 | -0.108 | |||
| 0.3000 | 2.05 | 20 | 878 | 55.0% | 0.09 | 0.0081 | -0.108 | 230 | 29.10 | 31.60 | 31 | -0.91 | 0.0082 | -0.094 | ||
| 0 | 2.95 | 1 | 61.7% | 0.08 | 0.0071 | -0.097 | 232.5 | 31.50 | 34.10 | -0.93 | 0.0072 | -0.082 | ||||
| 0 | 2.80 | 23 | 63.8% | 0.07 | 0.0062 | -0.086 | 235 | 33.80 | 36.40 | -0.94 | 0.0063 | -0.070 | ||||
| 0.0500 | 2.55 | 65.4% | 0.06 | 0.0054 | -0.077 | 237.5 | 36.40 | 38.90 | -0.95 | 0.0056 | -0.059 | |||||
| 0 | 0.4000 | 28 | 207 | 46.5% | 0.05 | 0.0048 | -0.069 | 240 | 38.90 | 41.40 | 9 | -0.96 | 0.0050 | -0.049 | ||
| 0 | 2.35 | 38 | 71.8% | 0.04 | 0.0036 | -0.055 | 245 | 43.50 | 46.40 | -0.97 | 0.0042 | -0.034 | ||||
| 0 | 0.3000 | 4 | 1,043 | 52.6% | 0.03 | 0.0028 | -0.043 | 250 | 48.90 | 51.30 | 1 | -0.98 | 0.0036 | -0.025 | ||
| 0 | 0.7500 | 5 | 65.2% | 0.02 | 0.0021 | -0.034 | 255 | 53.90 | 56.30 | -0.99 | 0.0026 | -0.029 | ||||
| 0 | 2.00 | 72 | 83.7% | 0.02 | 0.0016 | -0.027 | 260 | 58.70 | 61.30 | -1.00 | 0.0016 | -0.037 | ||||
| 0 | 0.0500 | 1,561 | 54.7% | 0.01 | 0.0010 | -0.017 | 270 | 68.50 | 71.30 | -1.00 | 0.0003 | -0.056 | ||||
| 0 | 0.9500 | 84.3% | 0.01 | 0.0007 | -0.014 | 275 | 73.60 | 76.30 | -1.00 | 0.0000 | -0.062 | |||||
| 0 | 0.7500 | 7 | 84.8% | 0.01 | 0.0006 | -0.011 | 280 | 78.50 | 81.30 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 2.15 | 106.7% | 0.00 | 0.0004 | -0.009 | 285 | 83.50 | 86.30 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 1.35 | 3 | 101.4% | 0.00 | 0.0004 | -0.007 | 290 | 88.50 | 91.30 | -1.00 | 0.0000 | -0.070 | ||||
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