SE chaîne d'options Sea Limited
Cboe delayed options data · au 09:42 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 ±7.9% (86.11–100.91) · ATM IV 50.1% · P/C open interest 1.19
| 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 | |
| 31.90 | 35.75 | 1.00 | 0.0004 | -0.003 | 60 | 0 | 2.13 | 172.5% | -0.00 | 0.0004 | -0.003 | |||||
| 27.85 | 30.65 | 99.4% | 1.00 | 0.0010 | -0.006 | 65 | 0 | 2.13 | 147.7% | -0.00 | 0.0010 | -0.006 | ||||
| 23.00 | 25.65 | 87.2% | 0.99 | 0.0023 | -0.012 | 70 | 0 | 2.14 | 1 | 124.4% | -0.01 | 0.0024 | -0.012 | |||
| 18.20 | 20.85 | 1 | 79.7% | 0.97 | 0.0054 | -0.023 | 75 | 0 | 2.18 | 13 | 102.6% | -0.03 | 0.0054 | -0.024 | ||
| 13.25 | 15.65 | 1 | 58.1% | 0.94 | 0.0119 | -0.043 | 80 | 0.1400 | 0.7400 | 55 | 62.0% | -0.06 | 0.0120 | -0.044 | ||
| 10.35 | 12.80 | 51.7% | 0.90 | 0.0184 | -0.061 | 83 | 0 | 2.40 | 3 | 70.4% | -0.10 | 0.0186 | -0.062 | |||
| 9.45 | 12.30 | 56.0% | 0.88 | 0.0211 | -0.068 | 84 | 0 | 2.49 | 2 | 66.9% | -0.12 | 0.0213 | -0.068 | |||
| 8.80 | 11.05 | 53.1% | 0.86 | 0.0240 | -0.075 | 85 | 0.2900 | 0.9100 | 1 | 64 | 48.0% | -0.14 | 0.0243 | -0.075 | ||
| 8.00 | 10.15 | 52.2% | 0.83 | 0.0271 | -0.082 | 86 | 0.4600 | 1.31 | 40 | 11 | 50.6% | -0.17 | 0.0274 | -0.083 | ||
| 6.40 | 9.35 | 43.8% | 0.81 | 0.0303 | -0.089 | 87 | 0.6400 | 2.32 | 1 | 2 | 57.8% | -0.20 | 0.0307 | -0.090 | ||
| 5.50 | 8.55 | 42.6% | 0.78 | 0.0336 | -0.096 | 88 | 1.02 | 1.43 | 52 | 9 | 48.5% | -0.23 | 0.0340 | -0.097 | ||
| 5.60 | 7.80 | 49.9% | 0.74 | 0.0368 | -0.103 | 89 | 1.08 | 2.21 | 7 | 24 | 50.8% | -0.26 | 0.0372 | -0.104 | ||
| 5.20 | 6.45 | 2 | 46.8% | 0.70 | 0.0398 | -0.109 | 90 | 1.52 | 2.58 | 1 | 135 | 52.0% | -0.30 | 0.0403 | -0.110 | |
| 4.65 | 6.15 | 1 | 50.1% | 0.66 | 0.0425 | -0.114 | 91 | 1.88 | 3.60 | 22 | 56.7% | -0.34 | 0.0430 | -0.115 | ||
| 4.05 | 5.10 | 46.8% | 0.62 | 0.0447 | -0.118 | 92 | 2.27 | 3.65 | 36 | 53.8% | -0.39 | 0.0453 | -0.119 | |||
| 3.60 | 4.30 | 11 | 45.9% | 0.57 | 0.0463 | -0.120 | 93 | 2.72 | 4.40 | 1 | 16 | 55.7% | -0.43 | 0.0469 | -0.122 | |
| 3.05 | 4.95 | 1 | 53.5% | 0.53 | 0.0472 | -0.121 | 94 | 3.20 | 3.60 | 1 | 21 | 46.7% | -0.48 | 0.0479 | -0.123 | |
| 2.60 | 4.75 | 6 | 40 | 55.4% | 0.48 | 0.0474 | -0.121 | 95 | 3.70 | 4.35 | 6 | 47 | 47.9% | -0.53 | 0.0481 | -0.123 |
| 2.18 | 4.10 | 4 | 53.9% | 0.43 | 0.0468 | -0.119 | 96 | 4.30 | 4.90 | 11 | 47.7% | -0.58 | 0.0476 | -0.121 | ||
| 1.89 | 2.73 | 1 | 2 | 47.7% | 0.39 | 0.0456 | -0.116 | 97 | 4.15 | 5.55 | 28 | 42.3% | -0.62 | 0.0464 | -0.118 | |
| 1.47 | 2.64 | 3 | 20 | 48.9% | 0.34 | 0.0437 | -0.112 | 98 | 5.25 | 6.20 | 7 | 45.1% | -0.67 | 0.0446 | -0.114 | |
| 0.7100 | 2.43 | 1 | 3 | 46.1% | 0.30 | 0.0414 | -0.106 | 99 | 5.60 | 8.05 | 3 | 11 | 51.1% | -0.71 | 0.0423 | -0.108 |
| 0.7900 | 1.93 | 5 | 49 | 46.8% | 0.27 | 0.0388 | -0.100 | 100 | 6.20 | 8.80 | 39 | 50.1% | -0.74 | 0.0397 | -0.103 | |
| 0.7600 | 2.51 | 1 | 4 | 55.2% | 0.24 | 0.0359 | -0.094 | 101 | 6.50 | 9.75 | 2 | 47.5% | -0.78 | 0.0369 | -0.096 | |
| 0.5900 | 2.00 | 1 | 12 | 53.2% | 0.21 | 0.0330 | -0.087 | 102 | 7.30 | 10.30 | 2 | 2 | 44.7% | -0.81 | 0.0339 | -0.090 |
| 0.4000 | 1.27 | 3 | 26 | 48.0% | 0.18 | 0.0300 | -0.080 | 103 | 7.80 | 10.50 | 3 | -0.84 | 0.0310 | -0.083 | ||
| 0.1700 | 0.9600 | 5 | 23 | 45.1% | 0.16 | 0.0271 | -0.074 | 104 | 8.70 | 12.35 | 2 | 44.3% | -0.86 | 0.0281 | -0.076 | |
| 0.1600 | 0.6900 | 19 | 59 | 44.2% | 0.13 | 0.0244 | -0.067 | 105 | 9.60 | 12.25 | 15 | 38 | -0.88 | 0.0253 | -0.070 | |
| 0.1100 | 0.9300 | 19 | 49.6% | 0.12 | 0.0219 | -0.061 | 106 | 10.55 | 13.25 | 1 | -0.90 | 0.0226 | -0.064 | |||
| 0.0600 | 2.37 | 3 | 68.4% | 0.10 | 0.0195 | -0.056 | 107 | 11.50 | 14.40 | 1 | -0.91 | 0.0202 | -0.058 | |||
| 0 | 0.4000 | 13 | 43.8% | 0.09 | 0.0174 | -0.051 | 108 | 12.45 | 15.45 | 4 | -0.93 | 0.0178 | -0.053 | |||
| 0 | 2.30 | 5 | 73.1% | 0.08 | 0.0154 | -0.046 | 109 | 13.45 | 16.45 | 1 | -0.94 | 0.0157 | -0.047 | |||
| 0 | 0.8500 | 48 | 57.2% | 0.07 | 0.0137 | -0.041 | 110 | 14.45 | 17.25 | 54 | -0.95 | 0.0138 | -0.042 | |||
| 0 | 0.9800 | 5 | 61.7% | 0.06 | 0.0122 | -0.037 | 111 | 15.40 | 19.00 | 8 | 45.4% | -0.96 | 0.0120 | -0.037 | ||
| 0 | 2.22 | 10 | 80.7% | 0.05 | 0.0108 | -0.034 | 112 | 16.40 | 19.30 | -0.97 | 0.0104 | -0.033 | ||||
| 0 | 0.4300 | 2 | 4 | 55.5% | 0.04 | 0.0096 | -0.031 | 113 | 17.40 | 20.30 | -0.97 | 0.0090 | -0.029 | |||
| 0 | 0.3800 | 4 | 13 | 56.3% | 0.04 | 0.0085 | -0.028 | 114 | 18.40 | 21.00 | 1 | -0.98 | 0.0077 | -0.025 | ||
| 0 | 0.3900 | 1 | 24 | 58.6% | 0.03 | 0.0075 | -0.025 | 115 | 19.40 | 22.00 | 1 | -0.98 | 0.0066 | -0.021 | ||
| 0 | 0.3500 | 1 | 18 | 59.4% | 0.03 | 0.0067 | -0.023 | 116 | 20.40 | 23.40 | -0.98 | 0.0056 | -0.018 | |||
| 0 | 2.16 | 2 | 6 | 93.0% | 0.03 | 0.0059 | -0.020 | 117 | 21.40 | 24.00 | -0.99 | 0.0048 | -0.016 | |||
| 0 | 2.16 | 11 | 95.4% | 0.02 | 0.0052 | -0.018 | 118 | 22.40 | 25.10 | -0.99 | 0.0040 | -0.013 | ||||
| 0 | 2.16 | 6 | 97.8% | 0.02 | 0.0047 | -0.017 | 119 | 23.40 | 26.25 | -0.99 | 0.0034 | -0.011 | ||||
| 0 | 0.4000 | 6 | 68.7% | 0.02 | 0.0042 | -0.015 | 120 | 24.40 | 27.40 | -0.99 | 0.0028 | -0.009 | ||||
| 0 | 2.15 | 15 | 102.4% | 0.02 | 0.0037 | -0.014 | 121 | 25.40 | 28.25 | -0.99 | 0.0024 | -0.008 | ||||
| 0 | 1.21 | 26 | 90.6% | 0.01 | 0.0033 | -0.013 | 122 | 26.40 | 29.40 | -1.00 | 0.0020 | -0.006 | ||||
| 0 | 2.14 | 28 | 106.9% | 0.01 | 0.0030 | -0.011 | 123 | 27.40 | 30.25 | -1.00 | 0.0017 | -0.005 | ||||
| 0 | 2.14 | 12 | 109.1% | 0.01 | 0.0026 | -0.010 | 124 | 28.40 | 31.55 | -1.00 | 0.0014 | -0.004 | ||||
| 0 | 2.14 | 38 | 111.3% | 0.01 | 0.0024 | -0.009 | 125 | 29.35 | 32.80 | -1.00 | 0.0012 | -0.004 | ||||
| 0 | 1.95 | 5 | 119.2% | 0.01 | 0.0014 | -0.006 | 130 | 34.35 | 37.35 | -1.00 | 0.0004 | -0.001 | ||||
| 0 | 2.13 | 2 | 131.8% | 0.00 | 0.0009 | -0.004 | 135 | 39.40 | 42.00 | 2 | -1.00 | 0.0002 | -0.000 | |||
| 0 | 1.54 | 131.1% | 0.00 | 0.0005 | -0.003 | 140 | 44.40 | 47.00 | -1.00 | 0.0001 | -0.000 | |||||
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 30, 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