SHOP chaîne d'options Shopify Inc.
Cboe delayed options data · au 06:38 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 ±9.9% (128.00–156.00) · ATM IV 43.0% · P/C open interest 0.44
| 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 | |
| 60.15 | 64.10 | 0.99 | 0.0005 | -0.002 | 80 | 0 | 0.8000 | 106.9% | -0.01 | 0.0005 | -0.010 | |||||
| 55.25 | 58.15 | 0.99 | 0.0007 | -0.004 | 85 | 0 | 0.8100 | 98.5% | -0.01 | 0.0007 | -0.011 | |||||
| 50.25 | 53.05 | 0.99 | 0.0009 | -0.006 | 90 | 0 | 0.8300 | 88.1% | -0.01 | 0.0009 | -0.013 | |||||
| 45.30 | 48.70 | 0.99 | 0.0013 | -0.009 | 95 | 0 | 0.8600 | 5 | 80.8% | -0.01 | 0.0013 | -0.015 | ||||
| 40.35 | 43.60 | 0.98 | 0.0018 | -0.012 | 100 | 0 | 0.6400 | 68.2% | -0.02 | 0.0018 | -0.018 | |||||
| 35.45 | 38.95 | 0.98 | 0.0025 | -0.017 | 105 | 0 | 1.00 | 65.5% | -0.03 | 0.0026 | -0.022 | |||||
| 30.60 | 34.05 | 0.96 | 0.0038 | -0.024 | 110 | 0.0100 | 0.5600 | 10 | 1 | 51.1% | -0.04 | 0.0038 | -0.028 | |||
| 25.80 | 28.75 | 1 | 0.94 | 0.0057 | -0.034 | 115 | 0.2400 | 0.9600 | 24 | 53 | 51.1% | -0.06 | 0.0057 | -0.037 | ||
| 21.15 | 24.00 | 2 | 25 | 34.2% | 0.91 | 0.0085 | -0.049 | 120 | 0.4200 | 1.60 | 21 | 10 | 49.3% | -0.09 | 0.0086 | -0.052 |
| 17.25 | 20.30 | 31 | 44.9% | 0.86 | 0.0122 | -0.067 | 125 | 0.8000 | 2.35 | 28 | 29 | 46.9% | -0.14 | 0.0123 | -0.070 | |
| 13.35 | 15.90 | 4 | 43.0% | 0.78 | 0.0163 | -0.086 | 130 | 1.33 | 3.25 | 7 | 60 | 43.4% | -0.22 | 0.0164 | -0.089 | |
| 11.20 | 13.75 | 12 | 43.0% | 0.73 | 0.0186 | -0.097 | 133 | 2.11 | 4.35 | 2 | 103 | 44.1% | -0.27 | 0.0187 | -0.099 | |
| 10.50 | 13.05 | 2 | 17 | 42.8% | 0.71 | 0.0192 | -0.101 | 134 | 2.40 | 4.40 | 2 | 26 | 43.0% | -0.29 | 0.0194 | -0.103 |
| 9.85 | 12.35 | 1 | 23 | 42.7% | 0.69 | 0.0199 | -0.104 | 135 | 2.71 | 5.00 | 30 | 98 | 43.8% | -0.31 | 0.0201 | -0.105 |
| 9.25 | 11.70 | 11 | 42.8% | 0.67 | 0.0205 | -0.106 | 136 | 3.05 | 4.90 | 11 | 42.1% | -0.34 | 0.0207 | -0.108 | ||
| 8.65 | 11.10 | 1 | 37 | 42.9% | 0.65 | 0.0210 | -0.109 | 137 | 3.40 | 5.80 | 5 | 5 | 43.6% | -0.36 | 0.0212 | -0.111 |
| 8.05 | 10.45 | 1 | 27 | 42.6% | 0.62 | 0.0215 | -0.111 | 138 | 3.95 | 6.25 | 5 | 5 | 44.2% | -0.38 | 0.0217 | -0.113 |
| 8.15 | 9.65 | 26 | 44.0% | 0.60 | 0.0219 | -0.113 | 139 | 4.35 | 6.65 | 6 | 43.9% | -0.40 | 0.0221 | -0.114 | ||
| 7.50 | 9.10 | 3 | 20 | 43.6% | 0.58 | 0.0222 | -0.114 | 140 | 5.00 | 6.85 | 21 | 38 | 43.7% | -0.42 | 0.0225 | -0.116 |
| 7.15 | 8.80 | 2 | 7 | 44.8% | 0.56 | 0.0225 | -0.115 | 141 | 5.95 | 6.85 | 10 | 5 | 43.7% | -0.45 | 0.0228 | -0.117 |
| 5.95 | 8.30 | 2 | 4 | 42.6% | 0.54 | 0.0226 | -0.116 | 142 | 5.60 | 8.15 | 6 | 43.5% | -0.47 | 0.0229 | -0.117 | |
| 6.20 | 7.65 | 6 | 4 | 44.3% | 0.51 | 0.0227 | -0.116 | 143 | 6.10 | 8.70 | 15 | 43.5% | -0.49 | 0.0231 | -0.118 | |
| 5.05 | 7.35 | 8 | 4 | 42.6% | 0.49 | 0.0228 | -0.116 | 144 | 6.70 | 9.25 | 10 | 10 | 43.6% | -0.52 | 0.0231 | -0.117 |
| 5.00 | 6.95 | 4 | 140 | 43.8% | 0.47 | 0.0227 | -0.116 | 145 | 7.20 | 9.80 | 27 | 43.3% | -0.54 | 0.0231 | -0.117 | |
| 4.95 | 6.15 | 2 | 9 | 43.7% | 0.45 | 0.0226 | -0.115 | 146 | 7.90 | 10.45 | 16 | 43.8% | -0.56 | 0.0230 | -0.116 | |
| 3.85 | 6.15 | 4 | 137 | 42.7% | 0.42 | 0.0224 | -0.114 | 147 | 8.50 | 11.05 | 1 | 43.7% | -0.58 | 0.0228 | -0.115 | |
| 3.50 | 5.80 | 2 | 64 | 42.8% | 0.40 | 0.0221 | -0.112 | 148 | 9.05 | 11.75 | 3 | 43.6% | -0.60 | 0.0225 | -0.114 | |
| 3.15 | 5.45 | 1 | 22 | 42.7% | 0.38 | 0.0218 | -0.111 | 149 | 9.85 | 12.45 | 5 | 44.2% | -0.63 | 0.0222 | -0.112 | |
| 3.55 | 4.25 | 15 | 91 | 42.2% | 0.36 | 0.0214 | -0.109 | 150 | 10.75 | 13.15 | 17 | 45.0% | -0.65 | 0.0219 | -0.110 | |
| 2.20 | 4.35 | 11 | 5 | 42.9% | 0.31 | 0.0202 | -0.103 | 152.5 | 12.35 | 15.00 | 1 | 44.8% | -0.70 | 0.0207 | -0.104 | |
| 1.63 | 3.75 | 16 | 145 | 43.1% | 0.27 | 0.0188 | -0.095 | 155 | 14.45 | 16.60 | 9 | 44.6% | -0.74 | 0.0193 | -0.097 | |
| 1.16 | 3.20 | 5 | 114 | 43.2% | 0.23 | 0.0172 | -0.088 | 157.5 | 16.65 | 19.00 | 1 | 47.2% | -0.78 | 0.0177 | -0.089 | |
| 1.56 | 1.85 | 4 | 22 | 42.9% | 0.19 | 0.0155 | -0.080 | 160 | 18.70 | 21.40 | 1 | 48.9% | -0.82 | 0.0161 | -0.080 | |
| 0.6200 | 1.50 | 11 | 39.8% | 0.16 | 0.0138 | -0.072 | 162.5 | 20.95 | 23.60 | 1 | 50.1% | -0.85 | 0.0144 | -0.072 | ||
| 0.5600 | 1.20 | 13 | 31 | 40.7% | 0.14 | 0.0122 | -0.064 | 165 | 23.25 | 25.85 | 1 | 51.4% | -0.88 | 0.0127 | -0.065 | |
| 0.3900 | 1.60 | 43 | 45.1% | 0.12 | 0.0107 | -0.058 | 167.5 | 25.10 | 28.15 | 50.2% | -0.90 | 0.0113 | -0.057 | |||
| 0.4500 | 1.27 | 22 | 46.1% | 0.10 | 0.0094 | -0.052 | 170 | 27.35 | 30.55 | 18 | 51.1% | -0.92 | 0.0100 | -0.051 | ||
| 0.1800 | 1.41 | 3 | 47.9% | 0.08 | 0.0082 | -0.047 | 172.5 | 29.60 | 32.85 | 50.8% | -0.93 | 0.0090 | -0.046 | |||
| 0.4000 | 0.5800 | 3 | 57 | 45.3% | 0.07 | 0.0072 | -0.042 | 175 | 32.25 | 35.25 | 53.9% | -0.95 | 0.0080 | -0.042 | ||
| 0.2000 | 0.8200 | 23 | 50.4% | 0.05 | 0.0056 | -0.035 | 180 | 36.65 | 40.15 | 52.7% | -0.97 | 0.0069 | -0.041 | |||
| 0.1500 | 0.9600 | 53 | 54.6% | 0.04 | 0.0044 | -0.030 | 185 | 41.45 | 45.15 | 1 | 56.8% | -0.98 | 0.0056 | -0.032 | ||
| 0 | 0.6200 | 76 | 54.1% | 0.03 | 0.0035 | -0.026 | 190 | 46.80 | 50.20 | 67.2% | -0.99 | 0.0039 | -0.031 | |||
| 0 | 0.8200 | 3 | 60.1% | 0.03 | 0.0028 | -0.022 | 195 | 52.00 | 55.10 | 69.7% | -0.99 | 0.0026 | -0.022 | |||
| 0 | 0.8200 | 64.7% | 0.02 | 0.0023 | -0.020 | 200 | 56.80 | 60.10 | 71.7% | -1.00 | 0.0014 | -0.020 | ||||
| 0 | 0.9400 | 70.1% | 0.02 | 0.0020 | -0.018 | 205 | 61.65 | 65.20 | 75.1% | -1.00 | 0.0005 | -0.020 | ||||
| 0 | 0.7100 | 1 | 70.3% | 0.02 | 0.0016 | -0.016 | 210 | 67.00 | 70.10 | 82.1% | -1.00 | 0.0001 | -0.020 | |||
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 02, 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