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 ±17.5% (141.30–201.10) · ATM IV 71.4% · 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 | |
| 78.35 | 81.60 | 50 | 0.99 | 0.0004 | -0.011 | 90 | 0 | 1.29 | 581 | 111.3% | -0.01 | 0.0004 | -0.011 | |||
| 73.40 | 76.65 | 35 | 0.99 | 0.0005 | -0.014 | 95 | 0 | 0.6000 | 914 | 93.8% | -0.01 | 0.0006 | -0.014 | |||
| 67.90 | 71.95 | 93 | 0.99 | 0.0008 | -0.019 | 100 | 0.0500 | 0.3000 | 20 | 679 | 79.7% | -0.01 | 0.0008 | -0.019 | ||
| 63.25 | 67.15 | 2 | 424 | 0.98 | 0.0011 | -0.026 | 105 | 0 | 0.3800 | 1 | 12.1K | 74.0% | -0.02 | 0.0011 | -0.026 | |
| 58.75 | 61.75 | 6 | 563 | 69.9% | 0.97 | 0.0015 | -0.034 | 110 | 0.2500 | 0.7500 | 12 | 676 | 79.3% | -0.03 | 0.0015 | -0.034 |
| 53.50 | 56.65 | 342 | 49.9% | 0.96 | 0.0020 | -0.044 | 115 | 0.3500 | 1.11 | 391 | 77.9% | -0.04 | 0.0020 | -0.045 | ||
| 48.75 | 52.00 | 8 | 384 | 60.4% | 0.95 | 0.0027 | -0.057 | 120 | 0.6400 | 1.05 | 108 | 2,103 | 73.1% | -0.05 | 0.0027 | -0.058 |
| 44.75 | 47.45 | 14 | 993 | 69.0% | 0.93 | 0.0035 | -0.073 | 125 | 1.24 | 1.42 | 82 | 1,047 | 73.6% | -0.07 | 0.0035 | -0.073 |
| 40.65 | 43.05 | 10 | 1,214 | 71.3% | 0.90 | 0.0044 | -0.091 | 130 | 1.65 | 2.13 | 123 | 1,846 | 72.9% | -0.10 | 0.0044 | -0.092 |
| 35.65 | 38.80 | 18 | 1,030 | 67.3% | 0.87 | 0.0054 | -0.111 | 135 | 2.51 | 2.94 | 22 | 1,106 | 73.2% | -0.13 | 0.0055 | -0.112 |
| 31.60 | 34.80 | 19 | 1,402 | 67.8% | 0.84 | 0.0065 | -0.132 | 140 | 3.50 | 4.00 | 43 | 2,569 | 73.3% | -0.16 | 0.0065 | -0.133 |
| 28.20 | 31.10 | 77 | 2,694 | 69.8% | 0.80 | 0.0074 | -0.153 | 145 | 4.20 | 5.75 | 32 | 989 | 73.0% | -0.20 | 0.0075 | -0.153 |
| 24.60 | 27.65 | 1,057 | 2,429 | 69.9% | 0.75 | 0.0084 | -0.171 | 150 | 5.90 | 6.55 | 95 | 1,557 | 72.2% | -0.25 | 0.0084 | -0.172 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.40 | 23.90 | 22 | 1,099 | 68.7% | 0.70 | 0.0091 | -0.187 | 155 | 7.70 | 8.35 | 24 | 1,680 | 71.8% | -0.30 | 0.0092 | -0.188 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.70 | 20.75 | 65 | 1,962 | 69.1% | 0.65 | 0.0098 | -0.200 | 160 | 9.25 | 10.90 | 67 | 1,560 | 71.9% | -0.35 | 0.0098 | -0.201 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.65 | 18.60 | 42 | 1,385 | 69.6% | 0.60 | 0.0102 | -0.209 | 165 | 11.75 | 13.35 | 12 | 867 | 73.6% | -0.40 | 0.0103 | -0.210 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.70 | 15.45 | 182 | 1,724 | 69.0% | 0.55 | 0.0105 | -0.213 | 170 | 14.30 | 16.35 | 128 | 860 | 73.7% | -0.45 | 0.0106 | -0.215 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.60 | 13.65 | 423 | 3,307 | 70.0% | 0.50 | 0.0106 | -0.214 | 175 | 16.55 | 18.95 | 46 | 3,593 | 71.7% | -0.51 | 0.0107 | -0.216 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.20 | 12.20 | 227 | 1,499 | 69.9% | 0.44 | 0.0106 | -0.211 | 180 | 19.70 | 21.90 | 25 | 648 | 71.5% | -0.56 | 0.0107 | -0.213 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.75 | 10.20 | 30 | 1,230 | 69.6% | 0.40 | 0.0104 | -0.204 | 185 | 23.35 | 25.50 | 23 | 73.0% | -0.61 | 0.0105 | -0.207 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.75 | 8.75 | 52 | 880 | 70.8% | 0.35 | 0.0100 | -0.195 | 190 | 26.20 | 28.95 | 60 | 94 | 71.0% | -0.66 | 0.0101 | -0.198 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.25 | 7.05 | 21 | 433 | 68.9% | 0.30 | 0.0095 | -0.184 | 195 | 30.00 | 33.15 | 224 | 72.4% | -0.70 | 0.0096 | -0.187 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.75 | 5.65 | 196 | 2,266 | 69.5% | 0.26 | 0.0089 | -0.171 | 200 | 33.95 | 36.60 | 32 | 71.2% | -0.74 | 0.0091 | -0.174 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 205 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.00 | 3.75 | 346 | 933 | 68.4% | 0.19 | 0.0075 | -0.142 | 210 | 42.05 | 44.90 | 70.4% | -0.81 | 0.0077 | -0.146 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 215 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.95 | 2.51 | 99 | 509 | 68.3% | 0.14 | 0.0061 | -0.115 | 220 | 51.10 | 54.25 | 17 | 73.6% | -0.87 | 0.0064 | -0.119 | |
| 1.19 | 1.59 | 567 | 67.6% | 0.10 | 0.0048 | -0.090 | 230 | 60.35 | 63.65 | 75.5% | -0.91 | 0.0051 | -0.096 | |||
| 0.8000 | 1.13 | 23 | 1,566 | 68.8% | 0.07 | 0.0037 | -0.071 | 240 | 69.90 | 72.60 | 73.9% | -0.94 | 0.0040 | -0.077 | ||
| 0.0900 | 1.12 | 34 | 272 | 68.6% | 0.05 | 0.0029 | -0.056 | 250 | 79.65 | 82.35 | 76.3% | -0.96 | 0.0031 | -0.061 | ||
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 — Nov 20, 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.