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 ±32.6% (95.78–188.22) · ATM IV 52.6% · P/C open interest 0.22
| 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 | |
| 68.40 | 71.15 | 49.1% | 0.96 | 0.0014 | -0.001 | 75 | 0.7200 | 1.85 | 2 | 56.3% | -0.04 | 0.0015 | -0.013 | |||
| 64.05 | 66.80 | 50.6% | 0.94 | 0.0018 | -0.005 | 80 | 1.28 | 2.51 | 1 | 56.7% | -0.06 | 0.0018 | -0.016 | |||
| 59.80 | 63.40 | 7 | 1 | 54.2% | 0.93 | 0.0022 | -0.009 | 85 | 1.78 | 3.30 | 56.3% | -0.07 | 0.0023 | -0.019 | ||
| 55.70 | 58.65 | 52.2% | 0.91 | 0.0027 | -0.013 | 90 | 2.19 | 4.40 | 5 | 55.7% | -0.09 | 0.0027 | -0.022 | |||
| 51.75 | 54.70 | 52.4% | 0.89 | 0.0031 | -0.017 | 95 | 3.80 | 4.50 | 4 | 55.0% | -0.11 | 0.0032 | -0.025 | |||
| 47.95 | 51.40 | 1 | 53.4% | 0.86 | 0.0036 | -0.021 | 100 | 4.10 | 6.55 | 5 | 15 | 55.0% | -0.14 | 0.0037 | -0.029 | |
| 44.30 | 47.30 | 52.3% | 0.84 | 0.0040 | -0.025 | 105 | 5.50 | 7.15 | 53.7% | -0.16 | 0.0041 | -0.032 | ||||
| 40.80 | 44.10 | 52.5% | 0.81 | 0.0045 | -0.029 | 110 | 6.85 | 9.05 | 21 | 54.2% | -0.19 | 0.0046 | -0.036 | |||
| 37.50 | 40.20 | 51.4% | 0.78 | 0.0049 | -0.033 | 115 | 8.60 | 11.00 | 5 | 54.6% | -0.22 | 0.0050 | -0.039 | |||
| 34.90 | 37.75 | 1 | 52.9% | 0.75 | 0.0053 | -0.036 | 120 | 10.10 | 12.75 | 1 | 53.8% | -0.25 | 0.0055 | -0.041 | ||
| 31.50 | 34.30 | 23 | 51.4% | 0.72 | 0.0056 | -0.039 | 125 | 12.25 | 14.70 | 17 | 53.8% | -0.29 | 0.0058 | -0.044 | ||
| 28.85 | 32.10 | 1 | 52.1% | 0.69 | 0.0060 | -0.042 | 130 | 14.00 | 16.95 | 2 | 6 | 53.1% | -0.32 | 0.0062 | -0.046 | |
| 26.85 | 29.40 | 52.4% | 0.66 | 0.0062 | -0.044 | 135 | 16.00 | 20.05 | 1 | 53.4% | -0.35 | 0.0065 | -0.047 | |||
| 23.75 | 27.45 | 51.9% | 0.62 | 0.0064 | -0.045 | 140 | 18.60 | 22.65 | 1 | 53.3% | -0.39 | 0.0067 | -0.049 | |||
| 21.65 | 25.45 | 1 | 52.2% | 0.59 | 0.0066 | -0.047 | 145 | 22.30 | 25.25 | 54.2% | -0.42 | 0.0069 | -0.049 | |||
| 20.30 | 23.40 | 19 | 52.8% | 0.56 | 0.0067 | -0.048 | 150 | 24.70 | 28.20 | 11 | 53.5% | -0.46 | 0.0071 | -0.050 | ||
| 17.85 | 21.55 | 12 | 52.1% | 0.53 | 0.0068 | -0.049 | 155 | 28.20 | 31.25 | 53.9% | -0.49 | 0.0072 | -0.050 | |||
| 16.00 | 19.80 | 3 | 51.9% | 0.50 | 0.0068 | -0.049 | 160 | 31.40 | 34.35 | 53.6% | -0.52 | 0.0072 | -0.050 | |||
| 14.50 | 17.50 | 17 | 51.1% | 0.47 | 0.0068 | -0.049 | 165 | 34.25 | 37.45 | 52.7% | -0.55 | 0.0073 | -0.049 | |||
| 13.00 | 16.45 | 6 | 51.4% | 0.44 | 0.0067 | -0.049 | 170 | 37.50 | 41.30 | 52.7% | -0.58 | 0.0073 | -0.049 | |||
| 11.50 | 14.95 | 28 | 51.0% | 0.41 | 0.0066 | -0.048 | 175 | 41.95 | 44.55 | 53.2% | -0.61 | 0.0072 | -0.048 | |||
| 10.90 | 13.90 | 1 | 48 | 51.9% | 0.38 | 0.0065 | -0.047 | 180 | 45.25 | 48.05 | 52.3% | -0.64 | 0.0072 | -0.046 | ||
| 9.35 | 12.85 | 31 | 51.4% | 0.36 | 0.0064 | -0.046 | 185 | 49.15 | 52.50 | 53.0% | -0.67 | 0.0071 | -0.045 | |||
| 8.20 | 11.85 | 45 | 51.2% | 0.34 | 0.0062 | -0.045 | 190 | 53.15 | 56.15 | 52.6% | -0.70 | 0.0070 | -0.043 | |||
| 7.85 | 10.55 | 17 | 51.5% | 0.31 | 0.0060 | -0.044 | 195 | 58.00 | 60.10 | 53.4% | -0.72 | 0.0068 | -0.042 | |||
| 7.10 | 9.75 | 83 | 51.6% | 0.29 | 0.0058 | -0.043 | 200 | 61.45 | 64.75 | 53.1% | -0.75 | 0.0067 | -0.040 | |||
| 5.55 | 8.40 | 1 | 14 | 51.7% | 0.25 | 0.0054 | -0.040 | 210 | 70.55 | 73.45 | 54.1% | -0.79 | 0.0064 | -0.036 | ||
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.