SCHW chaîne d'options The Charles Schwab 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 ±3.6% (106.18–114.14) · ATM IV 22.1% · P/C open interest 0.89
| 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 | |
| 49.15 | 51.45 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 1.28 | 72 | 184.4% | -0.00 | 0.0001 | -0.001 | ||||
| 44.15 | 46.30 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.5600 | 186 | 139.8% | -0.00 | 0.0001 | -0.001 | ||||
| 39.05 | 41.45 | 12 | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0200 | 1,349 | 80.2% | -0.00 | 0.0001 | -0.001 | |||
| 33.80 | 36.75 | 14 | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.0300 | 3,671 | 71.7% | -0.00 | 0.0002 | -0.001 | |||
| 31.70 | 33.85 | 4 | 1.00 | 0.0003 | 0.000 | 77.5 | 0 | 0.0800 | 1,756 | 73.8% | -0.00 | 0.0003 | -0.002 | |||
| 29.20 | 31.55 | 3 | 104 | 1.00 | 0.0004 | 0.000 | 80 | 0 | 0.2500 | 200 | 5,792 | 79.5% | -0.00 | 0.0004 | -0.002 | |
| 27.15 | 28.20 | 51 | 1.00 | 0.0006 | 0.000 | 82.5 | 0 | 0.6600 | 1,956 | 86.6% | -0.00 | 0.0006 | -0.002 | |||
| 24.25 | 26.20 | 130 | 1.00 | 0.0009 | 0.000 | 85 | 0 | 0.2200 | 3,455 | 65.1% | -0.00 | 0.0009 | -0.003 | |||
| 21.75 | 23.90 | 163 | 1.00 | 0.0013 | 0.000 | 87.5 | 0 | 0.4300 | 3 | 6,256 | 66.1% | -0.00 | 0.0013 | -0.004 | ||
| 19.55 | 21.25 | 980 | 0.99 | 0.0020 | 0.000 | 90 | 0 | 1.08 | 2,465 | 72.6% | -0.01 | 0.0020 | -0.005 | |||
| 16.75 | 18.90 | 269 | 0.99 | 0.0031 | 0.000 | 92.5 | 0 | 0.1200 | 749 | 42.4% | -0.01 | 0.0031 | -0.007 | |||
| 14.85 | 16.45 | 6 | 3,500 | 42.4% | 0.98 | 0.0050 | -0.002 | 95 | 0 | 0.1300 | 3,240 | 37.3% | -0.02 | 0.0050 | -0.010 | |
| 12.50 | 14.05 | 1 | 2,662 | 41.4% | 0.97 | 0.0083 | -0.007 | 97.5 | 0.0200 | 0.1500 | 2 | 1,752 | 33.2% | -0.03 | 0.0084 | -0.014 |
| 11.30 | 13.50 | 6 | 0.97 | 0.0093 | -0.009 | 98 | 0.0100 | 0.2000 | 14 | 33.3% | -0.03 | 0.0094 | -0.015 | |||
| 10.50 | 12.55 | 32 | 32 | 19.9% | 0.96 | 0.0115 | -0.011 | 99 | 0.0100 | 0.2200 | 1 | 10 | 31.5% | -0.04 | 0.0116 | -0.017 |
| 9.90 | 11.30 | 1 | 2,926 | 27.1% | 0.96 | 0.0142 | -0.015 | 100 | 0.0500 | 0.1500 | 6 | 2,708 | 28.4% | -0.05 | 0.0144 | -0.020 |
| 9.10 | 10.15 | 26.1% | 0.94 | 0.0177 | -0.018 | 101 | 0.0100 | 0.2700 | 1 | 3 | 27.9% | -0.06 | 0.0179 | -0.023 | ||
| 8.20 | 9.20 | 1 | 26.7% | 0.93 | 0.0221 | -0.023 | 102 | 0.0600 | 0.2900 | 3 | 21 | 26.7% | -0.07 | 0.0223 | -0.027 | |
| 7.25 | 8.25 | 25.6% | 0.91 | 0.0274 | -0.028 | 103 | 0.0900 | 0.3700 | 2 | 22 | 25.8% | -0.09 | 0.0278 | -0.032 | ||
| 6.50 | 7.30 | 26.5% | 0.88 | 0.0339 | -0.033 | 104 | 0.2000 | 0.4000 | 3 | 140 | 24.9% | -0.12 | 0.0344 | -0.037 | ||
| 5.45 | 6.40 | 8 | 20.8K | 24.0% | 0.85 | 0.0416 | -0.039 | 105 | 0.1600 | 0.6100 | 267 | 5,370 | 23.8% | -0.15 | 0.0421 | -0.042 |
| 4.80 | 5.55 | 25.2% | 0.81 | 0.0502 | -0.045 | 106 | 0.3100 | 0.6500 | 26 | 139 | 22.5% | -0.19 | 0.0508 | -0.048 | ||
| 4.05 | 4.70 | 3 | 46 | 24.6% | 0.76 | 0.0594 | -0.052 | 107 | 0.4900 | 0.8000 | 45 | 396 | 21.7% | -0.24 | 0.0601 | -0.054 |
| 3.25 | 3.70 | 139 | 22.1% | 0.70 | 0.0683 | -0.057 | 108 | 0.7300 | 1.16 | 21 | 2,809 | 22.1% | -0.30 | 0.0692 | -0.059 | |
| 2.69 | 3.10 | 19 | 141 | 22.9% | 0.63 | 0.0758 | -0.062 | 109 | 1.06 | 1.63 | 13 | 231 | 22.6% | -0.37 | 0.0769 | -0.064 |
| 2.03 | 2.51 | 51 | 7,967 | 22.3% | 0.55 | 0.0806 | -0.064 | 110 | 1.43 | 1.99 | 163 | 6,479 | 21.9% | -0.45 | 0.0820 | -0.066 |
| 1.69 | 2.02 | 5 | 1,179 | 23.2% | 0.47 | 0.0817 | -0.064 | 111 | 1.89 | 2.38 | 21 | 176 | 20.9% | -0.54 | 0.0834 | -0.065 |
| 1.07 | 1.58 | 69 | 191 | 21.9% | 0.39 | 0.0791 | -0.062 | 112 | 2.53 | 2.97 | 10 | 34 | 21.1% | -0.62 | 0.0809 | -0.063 |
| 0.8100 | 1.11 | 42 | 139 | 21.5% | 0.32 | 0.0731 | -0.058 | 113 | 3.15 | 3.80 | 5 | 21.8% | -0.69 | 0.0751 | -0.058 | |
| 0.6400 | 0.9400 | 20 | 153 | 22.9% | 0.25 | 0.0649 | -0.052 | 114 | 3.65 | 4.70 | 63 | 21.2% | -0.76 | 0.0669 | -0.052 | |
| 0.3700 | 0.6000 | 223 | 8,760 | 21.5% | 0.20 | 0.0557 | -0.046 | 115 | 4.45 | 5.55 | 179 | 21.4% | -0.82 | 0.0574 | -0.045 | |
| 0.2000 | 0.5800 | 33 | 22.6% | 0.15 | 0.0466 | -0.039 | 116 | 5.25 | 6.45 | 10 | 21.1% | -0.86 | 0.0478 | -0.038 | ||
| 0.0700 | 0.4300 | 95 | 22.2% | 0.12 | 0.0380 | -0.033 | 117 | 6.20 | 7.35 | 1 | 21.6% | -0.90 | 0.0401 | -0.030 | ||
| 0.0800 | 0.2800 | 2 | 47 | 22.6% | 0.09 | 0.0306 | -0.027 | 118 | 7.30 | 8.10 | 24 | 20.6% | -0.93 | 0.0354 | -0.024 | |
| 0.0100 | 0.2900 | 22 | 23.8% | 0.07 | 0.0244 | -0.022 | 119 | 8.05 | 9.05 | -0.95 | 0.0330 | -0.021 | ||||
| 0.0100 | 0.2000 | 6,547 | 24.0% | 0.05 | 0.0193 | -0.018 | 120 | 7.80 | 11.60 | 24.6% | -0.97 | 0.0248 | -0.025 | |||
| 0.0100 | 0.2100 | 4 | 26.2% | 0.04 | 0.0152 | -0.015 | 121 | 8.60 | 12.25 | -0.99 | 0.0156 | -0.030 | ||||
| 0.0100 | 0.1900 | 2 | 27.6% | 0.03 | 0.0119 | -0.012 | 122 | 10.80 | 12.85 | 34.2% | -1.00 | 0.0065 | -0.038 | |||
| 0 | 0.5500 | 10 | 36.2% | 0.02 | 0.0093 | -0.010 | 123 | 11.55 | 14.05 | 35.5% | -1.00 | 0.0022 | -0.044 | |||
| 0 | 1.01 | 44.5% | 0.02 | 0.0073 | -0.008 | 124 | 12.75 | 14.85 | 37.5% | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 0.1900 | 1 | 369 | 32.7% | 0.01 | 0.0057 | -0.006 | 125 | 13.80 | 15.85 | 40.4% | -1.00 | 0.0000 | -0.051 | ||
| 0 | 0.1300 | 2 | 222 | 38.7% | 0.00 | 0.0017 | -0.002 | 130 | 18.75 | 20.85 | 48.9% | -1.00 | 0.0000 | -0.055 | ||
| 0 | 0.0200 | 1 | 201 | 36.8% | 0.00 | 0.0005 | -0.001 | 135 | 23.75 | 25.85 | 57.7% | -1.00 | 0.0000 | -0.056 | ||
| 0 | 0.1500 | 79 | 54.2% | 0.00 | 0.0002 | -0.000 | 140 | 28.75 | 30.85 | 66.0% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 1.78 | 56 | 95.5% | 0.00 | 0.0001 | -0.000 | 145 | 33.40 | 36.05 | 68.4% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.1100 | 6 | 64.6% | 0.00 | 0.0000 | 0.000 | 150 | 38.75 | 40.85 | 81.2% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 1.75 | 1 | 111.7% | 0.00 | 0.0000 | 0.000 | 155 | 43.30 | 46.45 | 92.7% | -1.00 | 0.0000 | -0.056 | |||
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