SHOP chaîne d'options Shopify Inc.
Cboe delayed options data · au 12:38 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 ±7.2% (132.31–152.81) · ATM IV 42.9% · P/C open interest 0.17
| 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 | |
| 65.00 | 68.95 | 41 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.2700 | 2,771 | 137.8% | -0.00 | 0.0001 | -0.004 | |||
| 60.00 | 64.10 | 1,582 | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.8200 | 1,850 | 148.5% | -0.00 | 0.0002 | -0.004 | |||
| 55.05 | 59.10 | 100 | 1.00 | 0.0003 | 0.000 | 85 | 0 | 0.8600 | 849 | 135.8% | -0.00 | 0.0003 | -0.005 | |||
| 50.10 | 53.60 | 543 | 1.00 | 0.0004 | -0.000 | 90 | 0 | 0.0100 | 9,006 | 71.5% | -0.00 | 0.0004 | -0.006 | |||
| 45.10 | 48.60 | 285 | 1.00 | 0.0006 | -0.003 | 95 | 0.0100 | 0.0400 | 677 | 112.5% | -0.00 | 0.0006 | -0.008 | |||
| 40.10 | 43.60 | 2,646 | 0.99 | 0.0009 | -0.005 | 100 | 0.0100 | 0.5300 | 5 | 7,255 | 90.2% | -0.01 | 0.0009 | -0.010 | ||
| 35.15 | 38.00 | 896 | 0.99 | 0.0013 | -0.009 | 105 | 0 | 0.3100 | 1,546 | 72.4% | -0.01 | 0.0013 | -0.013 | |||
| 30.20 | 33.00 | 560 | 0.99 | 0.0021 | -0.014 | 110 | 0.0100 | 0.3600 | 2 | 2,811 | 64.5% | -0.01 | 0.0021 | -0.018 | ||
| 25.30 | 27.80 | 1 | 1,555 | 0.97 | 0.0037 | -0.024 | 115 | 0.0700 | 0.7100 | 3 | 1,157 | 63.3% | -0.03 | 0.0038 | -0.028 | |
| 20.35 | 23.40 | 17 | 2,342 | 0.95 | 0.0066 | -0.041 | 120 | 0.0600 | 0.5500 | 200 | 1,819 | 50.1% | -0.05 | 0.0067 | -0.044 | |
| 15.70 | 18.70 | 2,466 | 27.9% | 0.91 | 0.0114 | -0.066 | 125 | 0.2900 | 0.9100 | 14 | 3,540 | 47.3% | -0.09 | 0.0115 | -0.069 | |
| 11.85 | 14.35 | 15 | 2,633 | 41.5% | 0.84 | 0.0181 | -0.101 | 130 | 0.6600 | 1.52 | 53 | 3,736 | 43.9% | -0.16 | 0.0182 | -0.103 |
| 9.30 | 10.85 | 42.9% | 0.75 | 0.0238 | -0.130 | 134 | 1.45 | 2.30 | 37 | 247 | 42.6% | -0.25 | 0.0240 | -0.132 | ||
| 8.60 | 10.10 | 8 | 930 | 42.8% | 0.73 | 0.0252 | -0.137 | 135 | 2.23 | 2.60 | 70 | 2,668 | 45.2% | -0.28 | 0.0254 | -0.139 |
| 7.90 | 9.40 | 1 | 42.7% | 0.70 | 0.0264 | -0.143 | 136 | 2.04 | 3.25 | 21 | 103 | 44.3% | -0.30 | 0.0266 | -0.144 | |
| 7.25 | 8.70 | 30 | 10 | 42.6% | 0.67 | 0.0275 | -0.148 | 137 | 2.46 | 3.35 | 5 | 56 | 43.5% | -0.33 | 0.0278 | -0.149 |
| 6.65 | 8.05 | 1 | 42.6% | 0.65 | 0.0286 | -0.152 | 138 | 2.69 | 4.00 | 59 | 44.1% | -0.36 | 0.0288 | -0.154 | ||
| 6.10 | 7.15 | 2 | 3 | 41.5% | 0.62 | 0.0294 | -0.156 | 139 | 3.05 | 4.15 | 5 | 32 | 42.8% | -0.39 | 0.0297 | -0.158 |
| 6.00 | 6.75 | 22 | 47.9K | 44.2% | 0.59 | 0.0301 | -0.159 | 140 | 3.70 | 4.80 | 117 | 1,955 | 44.6% | -0.42 | 0.0304 | -0.160 |
| 5.40 | 6.25 | 17 | 78 | 44.1% | 0.56 | 0.0306 | -0.160 | 141 | 3.95 | 5.30 | 18 | 98 | 43.8% | -0.45 | 0.0309 | -0.162 |
| 4.50 | 5.75 | 21 | 79 | 42.4% | 0.52 | 0.0309 | -0.161 | 142 | 4.40 | 5.80 | 11 | 586 | 43.6% | -0.48 | 0.0312 | -0.163 |
| 4.05 | 5.25 | 14 | 19 | 42.4% | 0.49 | 0.0310 | -0.161 | 143 | 4.90 | 6.30 | 1 | 11 | 43.3% | -0.51 | 0.0314 | -0.163 |
| 3.60 | 4.85 | 6 | 15 | 42.5% | 0.46 | 0.0310 | -0.160 | 144 | 5.45 | 6.90 | 8 | 43.5% | -0.54 | 0.0313 | -0.162 | |
| 3.25 | 4.40 | 40 | 2,830 | 42.6% | 0.43 | 0.0307 | -0.159 | 145 | 6.05 | 7.10 | 27 | 1,181 | 41.8% | -0.57 | 0.0310 | -0.160 |
| 3.15 | 3.85 | 31 | 43.1% | 0.40 | 0.0302 | -0.156 | 146 | 6.65 | 8.15 | 7 | 65 | 43.6% | -0.60 | 0.0305 | -0.158 | |
| 2.52 | 3.55 | 392 | 42.1% | 0.37 | 0.0295 | -0.153 | 147 | 7.30 | 8.85 | 22 | 77 | 43.8% | -0.63 | 0.0299 | -0.154 | |
| 2.22 | 3.25 | 1 | 9 | 42.3% | 0.35 | 0.0287 | -0.149 | 148 | 7.95 | 9.60 | 1 | 56 | 44.0% | -0.66 | 0.0291 | -0.150 |
| 1.94 | 3.10 | 3 | 96 | 43.1% | 0.32 | 0.0278 | -0.144 | 149 | 8.95 | 10.35 | 473 | 45.7% | -0.69 | 0.0282 | -0.146 | |
| 2.16 | 2.44 | 201 | 10.2K | 43.6% | 0.29 | 0.0267 | -0.139 | 150 | 9.30 | 10.90 | 31 | 728 | 43.0% | -0.71 | 0.0271 | -0.141 |
| 1.16 | 2.14 | 35 | 203 | 42.9% | 0.24 | 0.0238 | -0.125 | 152.5 | 11.55 | 13.10 | 88 | 46.3% | -0.77 | 0.0242 | -0.126 | |
| 1.05 | 1.37 | 941 | 4,263 | 43.1% | 0.19 | 0.0206 | -0.109 | 155 | 13.45 | 16.10 | 1,373 | 51.4% | -0.82 | 0.0210 | -0.110 | |
| 0.5500 | 1.36 | 23 | 239 | 44.4% | 0.15 | 0.0174 | -0.093 | 157.5 | 15.85 | 18.25 | 1 | 53.9% | -0.86 | 0.0178 | -0.093 | |
| 0.6800 | 0.8000 | 112 | 82.0K | 45.5% | 0.11 | 0.0145 | -0.079 | 160 | 17.65 | 20.60 | 1 | 877 | 53.1% | -0.90 | 0.0150 | -0.079 |
| 0.3500 | 0.9000 | 4 | 113 | 47.5% | 0.09 | 0.0119 | -0.066 | 162.5 | 19.75 | 22.90 | 52.8% | -0.92 | 0.0126 | -0.067 | ||
| 0.3000 | 0.6600 | 69 | 2,714 | 48.2% | 0.07 | 0.0097 | -0.056 | 165 | 22.65 | 25.30 | 251 | 59.6% | -0.94 | 0.0106 | -0.059 | |
| 0.2200 | 0.4000 | 1 | 77 | 47.3% | 0.06 | 0.0079 | -0.047 | 167.5 | 25.15 | 27.70 | 62.8% | -0.96 | 0.0091 | -0.053 | ||
| 0.1400 | 0.6300 | 26 | 2,176 | 52.9% | 0.04 | 0.0065 | -0.040 | 170 | 27.25 | 29.65 | 94 | 56.5% | -0.97 | 0.0078 | -0.046 | |
| 0 | 0.6200 | 2 | 309 | 53.8% | 0.04 | 0.0054 | -0.035 | 172.5 | 29.55 | 32.65 | 63.8% | -0.98 | 0.0065 | -0.040 | ||
| 0.0500 | 0.2400 | 7 | 44.5K | 51.5% | 0.03 | 0.0045 | -0.030 | 175 | 31.70 | 35.20 | 33 | 63.3% | -0.99 | 0.0052 | -0.031 | |
| 0 | 0.5700 | 45 | 831 | 62.1% | 0.02 | 0.0032 | -0.023 | 180 | 37.60 | 40.10 | 49 | 80.0% | -0.99 | 0.0026 | -0.024 | |
| 0 | 0.5000 | 7 | 1,232 | 66.4% | 0.02 | 0.0023 | -0.018 | 185 | 42.30 | 45.10 | 83.2% | -1.00 | 0.0010 | -0.019 | ||
| 0 | 0.5000 | 1,854 | 71.8% | 0.01 | 0.0017 | -0.015 | 190 | 47.05 | 50.10 | 86.1% | -1.00 | 0.0003 | -0.019 | |||
| 0.0100 | 0.1300 | 3 | 82.6K | 64.3% | 0.01 | 0.0013 | -0.012 | 195 | 52.60 | 54.60 | 92.7% | -1.00 | 0.0000 | -0.019 | ||
| 0 | 0.2900 | 1 | 1,012 | 75.6% | 0.01 | 0.0010 | -0.010 | 200 | 57.75 | 60.15 | 38 | 107.8% | -1.00 | 0.0000 | -0.019 | |
| 0 | 0.1300 | 399 | 76.4% | 0.00 | 0.0006 | -0.008 | 210 | 67.20 | 70.15 | 111.7% | -1.00 | 0.0000 | -0.019 | |||
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