SHOP chaîne d'options Shopify Inc.
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 ±32.2% (115.95–226.21) · ATM IV 58.3% · P/C open interest 1.02
| 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 | |
| 82.90 | 86.60 | 60.9% | 0.96 | 0.0012 | -0.009 | 90 | 1.15 | 1.97 | 52 | 6 | 63.4% | -0.04 | 0.0012 | -0.019 | ||
| 78.50 | 82.30 | 10 | 61.3% | 0.95 | 0.0014 | -0.013 | 95 | 1.58 | 2.65 | 30 | 63.4% | -0.05 | 0.0015 | -0.023 | ||
| 74.10 | 77.90 | 5 | 60.5% | 0.93 | 0.0017 | -0.017 | 100 | 2.10 | 3.35 | 64 | 63.1% | -0.07 | 0.0018 | -0.027 | ||
| 70.50 | 73.40 | 3 | 61.2% | 0.92 | 0.0020 | -0.022 | 105 | 2.84 | 3.75 | 16 | 61.9% | -0.08 | 0.0020 | -0.031 | ||
| 65.80 | 69.35 | 59.4% | 0.90 | 0.0023 | -0.026 | 110 | 3.05 | 4.60 | 1 | 67 | 60.1% | -0.10 | 0.0024 | -0.035 | ||
| 62.30 | 65.30 | 60.1% | 0.89 | 0.0026 | -0.031 | 115 | 4.00 | 6.15 | 454 | 61.3% | -0.12 | 0.0027 | -0.040 | |||
| 57.95 | 61.75 | 93 | 59.4% | 0.87 | 0.0030 | -0.036 | 120 | 4.80 | 7.45 | 1 | 109 | 60.8% | -0.14 | 0.0030 | -0.044 | |
| 54.95 | 57.90 | 49 | 60.1% | 0.85 | 0.0033 | -0.041 | 125 | 5.50 | 8.80 | 235 | 59.8% | -0.16 | 0.0034 | -0.048 | ||
| 51.15 | 54.10 | 9 | 59.0% | 0.82 | 0.0036 | -0.045 | 130 | 7.00 | 10.05 | 16 | 59.6% | -0.18 | 0.0037 | -0.052 | ||
| 47.35 | 51.05 | 107 | 58.7% | 0.80 | 0.0039 | -0.050 | 135 | 8.50 | 11.55 | 46 | 59.4% | -0.21 | 0.0040 | -0.056 | ||
| 44.40 | 47.50 | 177 | 58.5% | 0.77 | 0.0042 | -0.054 | 140 | 10.00 | 13.70 | 80 | 59.6% | -0.23 | 0.0043 | -0.060 | ||
| 41.20 | 44.35 | 18 | 58.1% | 0.75 | 0.0045 | -0.058 | 145 | 11.80 | 15.05 | 195 | 58.7% | -0.26 | 0.0046 | -0.063 | ||
| 38.65 | 41.30 | 8 | 37 | 58.3% | 0.72 | 0.0048 | -0.061 | 150 | 13.80 | 17.50 | 82 | 59.1% | -0.28 | 0.0049 | -0.066 | |
| 35.45 | 39.05 | 14 | 58.2% | 0.70 | 0.0050 | -0.064 | 155 | 15.95 | 19.65 | 79 | 58.9% | -0.31 | 0.0051 | -0.069 | ||
| 32.90 | 36.20 | 1 | 26 | 57.9% | 0.67 | 0.0052 | -0.067 | 160 | 18.25 | 21.80 | 42 | 58.6% | -0.34 | 0.0053 | -0.071 | |
| 30.50 | 33.20 | 100 | 57.3% | 0.64 | 0.0053 | -0.069 | 165 | 20.90 | 24.30 | 58.7% | -0.37 | 0.0055 | -0.073 | |||
| 28.30 | 31.45 | 90 | 57.9% | 0.61 | 0.0055 | -0.071 | 170 | 23.50 | 27.00 | 7 | 3 | 58.6% | -0.40 | 0.0057 | -0.075 | |
| 25.85 | 29.40 | 93 | 57.7% | 0.59 | 0.0056 | -0.072 | 175 | 26.35 | 29.65 | 56 | 1 | 58.5% | -0.43 | 0.0058 | -0.076 | |
| 23.85 | 27.40 | 1 | 105 | 57.7% | 0.56 | 0.0057 | -0.073 | 180 | 29.25 | 32.50 | 17 | 4 | 58.3% | -0.46 | 0.0059 | -0.076 |
| 21.95 | 25.25 | 79 | 57.3% | 0.53 | 0.0058 | -0.074 | 185 | 31.90 | 35.65 | 19 | 1 | 57.9% | -0.48 | 0.0060 | -0.076 | |
| 20.15 | 23.65 | 18 | 97 | 57.4% | 0.50 | 0.0058 | -0.074 | 190 | 35.15 | 38.45 | 14 | 1 | 57.5% | -0.51 | 0.0061 | -0.076 |
| 18.45 | 22.00 | 10 | 24 | 57.3% | 0.48 | 0.0058 | -0.074 | 195 | 38.95 | 41.70 | 57.9% | -0.54 | 0.0061 | -0.076 | ||
| 16.75 | 20.40 | 33 | 232 | 57.0% | 0.45 | 0.0058 | -0.074 | 200 | 42.20 | 44.90 | 1 | 57.4% | -0.57 | 0.0061 | -0.075 | |
| 14.05 | 17.45 | 16 | 179 | 56.8% | 0.40 | 0.0057 | -0.072 | 210 | 49.45 | 52.30 | 57.6% | -0.62 | 0.0061 | -0.073 | ||
| 11.70 | 14.95 | 7 | 80 | 56.7% | 0.36 | 0.0055 | -0.069 | 220 | 56.60 | 59.85 | 4 | 57.0% | -0.67 | 0.0060 | -0.070 | |
| 9.50 | 13.00 | 11 | 84 | 56.5% | 0.32 | 0.0052 | -0.066 | 230 | 64.60 | 68.20 | 57.4% | -0.71 | 0.0058 | -0.066 | ||
| 7.90 | 10.10 | 2 | 8 | 55.1% | 0.28 | 0.0049 | -0.062 | 240 | 72.95 | 76.55 | 57.4% | -0.75 | 0.0056 | -0.061 | ||
| 6.25 | 8.40 | 22 | 4 | 54.4% | 0.25 | 0.0046 | -0.058 | 250 | 82.10 | 84.85 | 57.8% | -0.79 | 0.0053 | -0.057 | ||
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 — Apr 16, 2027
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.