SMH chaîne d'options VanEck Semiconductor ETF
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 ±2.2% (535.27–559.73) · ATM IV 36.8% · P/C open interest 3.65
| 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 | |
| 243.40 | 248.00 | 2 | 330.1% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0100 | 2 | 796 | 232.5% | -0.00 | 0.0000 | -0.002 | |
| 238.50 | 242.90 | 1 | 321.3% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 110 | 226.4% | -0.00 | 0.0000 | -0.003 | ||
| 233.25 | 237.75 | 263.6% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0100 | 808 | 220.4% | -0.00 | 0.0000 | -0.003 | |||
| 228.45 | 232.95 | 304.1% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0100 | 13 | 214.5% | -0.00 | 0.0000 | -0.003 | |||
| 223.40 | 228.00 | 295.7% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0100 | 12 | 208.7% | -0.00 | 0.0000 | -0.004 | |||
| 218.50 | 222.95 | 4 | 291.0% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0100 | 33 | 202.9% | -0.00 | 0.0000 | -0.004 | ||
| 213.50 | 217.90 | 4 | 279.3% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0100 | 14 | 197.3% | -0.00 | 0.0000 | -0.004 | ||
| 208.55 | 213.00 | 2 | 280.9% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0100 | 1 | 12 | 191.7% | -0.00 | 0.0000 | -0.005 | |
| 203.55 | 208.00 | 1 | 272.8% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0100 | 8 | 186.2% | -0.00 | 0.0000 | -0.005 | ||
| 198.55 | 202.90 | 2 | 259.0% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0100 | 1 | 12 | 180.7% | -0.00 | 0.0000 | -0.006 | |
| 193.45 | 197.90 | 1 | 244.5% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.0100 | 117 | 175.4% | -0.00 | 0.0000 | -0.006 | ||
| 188.45 | 192.90 | 237.0% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0100 | 12 | 170.1% | -0.00 | 0.0000 | -0.007 | |||
| 183.45 | 187.90 | 2 | 229.6% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0100 | 1,517 | 164.9% | -0.00 | 0.0000 | -0.007 | ||
| 178.30 | 182.75 | 6 | 3 | 189.0% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0100 | 49 | 159.7% | -0.00 | 0.0000 | -0.008 | |
| 173.55 | 177.95 | 6 | 3 | 224.2% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0100 | 34 | 154.6% | -0.00 | 0.0000 | -0.009 | |
| 168.55 | 173.00 | 6 | 2 | 219.5% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0100 | 12.1K | 149.6% | -0.00 | 0.0000 | -0.009 | |
| 163.55 | 167.95 | 12 | 5 | 209.8% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.0100 | 8 | 144.6% | -0.00 | 0.0000 | -0.010 | |
| 158.55 | 162.95 | 6 | 4 | 202.7% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0100 | 24.8K | 139.7% | -0.00 | 0.0000 | -0.011 | |
| 153.55 | 157.95 | 8 | 7 | 195.7% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.3600 | 8 | 43 | 187.7% | -0.00 | 0.0000 | -0.012 |
| 148.45 | 153.00 | 8 | 6 | 186.2% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.1000 | 8 | 1,122 | 157.6% | -0.00 | 0.0000 | -0.013 |
| 143.45 | 148.00 | 1 | 2 | 179.4% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 1.50 | 22 | 1,158 | 214.1% | -0.00 | 0.0001 | -0.013 |
| 138.55 | 143.00 | 2 | 3 | 177.4% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.2000 | 22 | 161 | 157.5% | -0.00 | 0.0001 | -0.014 |
| 133.55 | 138.00 | 2 | 1 | 170.7% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 0.0200 | 28 | 50.1K | 122.2% | -0.00 | 0.0001 | -0.015 |
| 128.60 | 133.00 | 2 | 166.1% | 1.00 | 0.0001 | -0.001 | 420 | 0 | 1.50 | 24 | 317 | 192.2% | -0.00 | 0.0001 | -0.016 | |
| 123.35 | 128.00 | 1 | 147.8% | 1.00 | 0.0001 | -0.002 | 425 | 0 | 0.2400 | 39 | 24.5K | 143.0% | -0.00 | 0.0001 | -0.017 | |
| 118.50 | 122.95 | 2 | 1 | 146.6% | 1.00 | 0.0001 | -0.004 | 430 | 0 | 0.4000 | 32 | 188 | 123.4% | -0.00 | 0.0001 | -0.018 |
| 113.60 | 118.00 | 2 | 4 | 146.3% | 1.00 | 0.0001 | -0.006 | 435 | 0 | 0.0500 | 244 | 597 | 111.6% | -0.00 | 0.0001 | -0.020 |
| 108.50 | 112.95 | 3 | 3 | 133.9% | 1.00 | 0.0001 | -0.008 | 440 | 0.0100 | 0.0700 | 5 | 317 | 111.5% | -0.00 | 0.0001 | -0.021 |
| 103.50 | 107.95 | 3 | 6 | 127.7% | 1.00 | 0.0001 | -0.010 | 445 | 0 | 0.2500 | 8 | 212 | 120.6% | -0.00 | 0.0001 | -0.022 |
| 98.60 | 103.00 | 2 | 1 | 127.2% | 1.00 | 0.0002 | -0.012 | 450 | 0 | 0.1700 | 33 | 12.6K | 109.9% | -0.00 | 0.0002 | -0.024 |
| 93.55 | 98.00 | 2 | 1 | 119.2% | 1.00 | 0.0002 | -0.015 | 455 | 0 | 0.1300 | 17 | 142 | 101.3% | -0.00 | 0.0002 | -0.026 |
| 88.60 | 93.00 | 1 | 4 | 114.6% | 1.00 | 0.0002 | -0.017 | 460 | 0 | 0.0400 | 41 | 326 | 85.3% | -0.00 | 0.0002 | -0.028 |
| 86.30 | 90.50 | 8 | 4 | 117.1% | 1.00 | 0.0002 | -0.019 | 462.5 | 0 | 0.0700 | 10 | 105 | 87.5% | -0.00 | 0.0002 | -0.029 |
| 83.65 | 88.00 | 9 | 4 | 84.8% | 1.00 | 0.0003 | -0.020 | 465 | 0.0200 | 0.1200 | 84 | 169 | 91.6% | -0.00 | 0.0003 | -0.031 |
| 80.85 | 85.30 | 82.0% | 1.00 | 0.0003 | -0.022 | 467.5 | 0 | 0.0700 | 5 | 20 | 82.6% | -0.00 | 0.0003 | -0.032 | ||
| 78.80 | 83.00 | 2 | 2 | 107.6% | 1.00 | 0.0003 | -0.024 | 470 | 0 | 0.2500 | 8 | 1,753 | 77.5% | -0.00 | 0.0003 | -0.034 |
| 76.30 | 80.50 | 2 | 1 | 104.4% | 1.00 | 0.0004 | -0.026 | 472.5 | 0.0100 | 0.0500 | 8 | 80 | 76.5% | -0.00 | 0.0004 | -0.035 |
| 73.80 | 78.00 | 58 | 101.3% | 1.00 | 0.0004 | -0.029 | 475 | 0.0100 | 0.1300 | 4 | 347 | 81.2% | -0.00 | 0.0004 | -0.038 | |
| 70.90 | 75.45 | 2 | 79.5% | 1.00 | 0.0004 | -0.031 | 477.5 | 0 | 0.0600 | 5 | 7 | 71.7% | -0.00 | 0.0004 | -0.040 | |
| 68.80 | 73.00 | 3 | 95.0% | 0.99 | 0.0005 | -0.034 | 480 | 0.0300 | 0.1200 | 5 | 323 | 76.7% | -0.00 | 0.0005 | -0.042 | |
| 66.30 | 70.50 | 18 | 91.9% | 0.99 | 0.0005 | -0.037 | 482.5 | 0.0300 | 0.1100 | 7 | 48 | 73.5% | -0.01 | 0.0005 | -0.045 | |
| 63.40 | 67.85 | 19 | 71.2% | 0.99 | 0.0006 | -0.041 | 485 | 0.0200 | 0.1100 | 1 | 556 | 70.3% | -0.01 | 0.0006 | -0.049 | |
| 61.30 | 65.50 | 1 | 85.7% | 0.99 | 0.0007 | -0.045 | 487.5 | 0.0100 | 0.2600 | 6 | 30 | 74.4% | -0.01 | 0.0007 | -0.053 | |
| 58.65 | 63.00 | 17 | 79.3% | 0.99 | 0.0007 | -0.050 | 490 | 0.0200 | 0.0800 | 10 | 568 | 63.3% | -0.01 | 0.0007 | -0.058 | |
| 56.10 | 60.55 | 3 | 3 | 76.3% | 0.99 | 0.0008 | -0.056 | 492.5 | 0.0100 | 0.1900 | 9 | 80 | 66.2% | -0.01 | 0.0008 | -0.063 |
| 53.70 | 58.00 | 4 | 74.4% | 0.99 | 0.0010 | -0.063 | 495 | 0.0200 | 0.2300 | 51 | 1,579 | 65.5% | -0.01 | 0.0010 | -0.070 | |
| 51.10 | 55.65 | 13 | 72.3% | 0.99 | 0.0011 | -0.072 | 497.5 | 0.0100 | 0.1400 | 9 | 72 | 58.7% | -0.01 | 0.0011 | -0.078 | |
| 48.70 | 53.10 | 21 | 70.2% | 0.99 | 0.0013 | -0.082 | 500 | 0.0400 | 0.1700 | 124 | 3,357 | 58.7% | -0.01 | 0.0013 | -0.088 | |
| 46.15 | 50.65 | 16 | 67.1% | 0.99 | 0.0015 | -0.094 | 502.5 | 0.0400 | 0.3100 | 11 | 89 | 60.3% | -0.01 | 0.0015 | -0.099 | |
| 43.70 | 48.20 | 2 | 33 | 65.6% | 0.98 | 0.0017 | -0.108 | 505 | 0.0600 | 0.2000 | 6 | 321 | 55.0% | -0.02 | 0.0017 | -0.114 |
| 41.00 | 45.40 | 6 | 52.5% | 0.98 | 0.0020 | -0.126 | 507.5 | 0.0200 | 0.2300 | 74 | 200 | 52.0% | -0.02 | 0.0020 | -0.131 | |
| 38.50 | 42.95 | 51 | 51.0% | 0.98 | 0.0024 | -0.148 | 510 | 0.0700 | 0.2600 | 142 | 345 | 51.4% | -0.02 | 0.0024 | -0.153 | |
| 36.45 | 40.85 | 17 | 61.1% | 0.97 | 0.0029 | -0.175 | 512.5 | 0.0800 | 0.2700 | 4 | 1,063 | 49.0% | -0.03 | 0.0029 | -0.180 | |
| 33.65 | 38.40 | 43 | 54.9% | 0.97 | 0.0035 | -0.209 | 515 | 0.1800 | 0.4300 | 289 | 9,401 | 50.8% | -0.03 | 0.0035 | -0.213 | |
| 31.50 | 35.25 | 47.7% | 0.96 | 0.0042 | -0.251 | 517.5 | 0.1000 | 0.4500 | 12 | 236 | 46.9% | -0.04 | 0.0042 | -0.255 | ||
| 29.00 | 32.80 | 81 | 45.3% | 0.95 | 0.0051 | -0.302 | 520 | 0.2200 | 0.4500 | 182 | 1,084 | 45.5% | -0.05 | 0.0051 | -0.306 | |
| 26.45 | 30.35 | 2 | 42.2% | 0.94 | 0.0061 | -0.366 | 522.5 | 0.2800 | 0.4700 | 149 | 618 | 43.4% | -0.06 | 0.0061 | -0.370 | |
| 24.05 | 27.95 | 66 | 41.3% | 0.93 | 0.0074 | -0.444 | 525 | 0.4300 | 0.6700 | 156 | 1,669 | 43.8% | -0.07 | 0.0074 | -0.447 | |
| 21.85 | 25.60 | 4 | 42.0% | 0.92 | 0.0089 | -0.538 | 527.5 | 0.5500 | 0.8800 | 175 | 1,796 | 43.0% | -0.08 | 0.0089 | -0.541 | |
| 19.55 | 23.80 | 7 | 44 | 44.5% | 0.90 | 0.0107 | -0.651 | 530 | 0.6800 | 0.9000 | 354 | 1,159 | 40.5% | -0.10 | 0.0107 | -0.654 |
| 17.40 | 20.75 | 8 | 39.4% | 0.87 | 0.0128 | -0.783 | 532.5 | 0.7900 | 1.28 | 491 | 560 | 39.9% | -0.13 | 0.0128 | -0.786 | |
| 15.05 | 18.80 | 1 | 92 | 39.2% | 0.84 | 0.0151 | -0.932 | 535 | 1.25 | 1.77 | 344 | 1,853 | 39.8% | -0.16 | 0.0151 | -0.935 |
| 13.15 | 16.40 | 3 | 22 | 38.1% | 0.80 | 0.0176 | -1.095 | 537.5 | 1.17 | 2.16 | 18 | 548 | 38.8% | -0.20 | 0.0176 | -1.098 |
| 11.20 | 15.05 | 10 | 59 | 36.4% | 0.76 | 0.0201 | -1.262 | 540 | 2.00 | 2.64 | 931 | 2,139 | 38.6% | -0.24 | 0.0202 | -1.266 |
| 9.25 | 12.85 | 9 | 264 | 38.2% | 0.71 | 0.0226 | -1.422 | 542.5 | 2.33 | 3.55 | 223 | 2,235 | 38.0% | -0.29 | 0.0227 | -1.427 |
| 7.70 | 11.05 | 70 | 275 | 38.1% | 0.65 | 0.0247 | -1.558 | 545 | 2.94 | 4.15 | 1,676 | 8,807 | 36.5% | -0.35 | 0.0249 | -1.566 |
| 6.25 | 9.30 | 64 | 1,186 | 37.6% | 0.59 | 0.0262 | -1.653 | 547.5 | 3.15 | 5.75 | 213 | 293 | 36.0% | -0.41 | 0.0265 | -1.664 |
| 4.90 | 6.50 | 259 | 555 | 33.1% | 0.52 | 0.0271 | -1.693 | 550 | 4.95 | 6.65 | 160 | 1,476 | 37.3% | -0.48 | 0.0274 | -1.708 |
| 4.20 | 6.00 | 160 | 267 | 36.8% | 0.45 | 0.0271 | -1.670 | 552.5 | 4.70 | 8.25 | 52 | 167 | 36.4% | -0.55 | 0.0274 | -1.691 |
| 2.95 | 4.15 | 397 | 1,254 | 33.5% | 0.39 | 0.0262 | -1.585 | 555 | 6.50 | 9.85 | 21 | 193 | 32.4% | -0.62 | 0.0266 | -1.611 |
| 2.46 | 4.80 | 521 | 638 | 39.7% | 0.32 | 0.0246 | -1.450 | 557.5 | 7.60 | 11.55 | 10 | 223 | 36.0% | -0.68 | 0.0249 | -1.478 |
| 2.15 | 3.10 | 569 | 3,635 | 37.9% | 0.27 | 0.0225 | -1.279 | 560 | 10.60 | 13.35 | 24 | 701 | 37.1% | -0.74 | 0.0227 | -1.305 |
| 1.22 | 2.38 | 278 | 265 | 36.1% | 0.22 | 0.0199 | -1.091 | 562.5 | 12.35 | 15.70 | 4 | 48 | 38.3% | -0.79 | 0.0201 | -1.111 |
| 1.00 | 1.66 | 2,310 | 1,002 | 36.1% | 0.17 | 0.0172 | -0.901 | 565 | 14.15 | 17.45 | 25 | 174 | 35.9% | -0.83 | 0.0174 | -0.911 |
| 0.6100 | 1.29 | 39 | 196 | 35.9% | 0.13 | 0.0146 | -0.724 | 567.5 | 16.20 | 19.80 | 3 | 92 | 36.5% | -0.87 | 0.0146 | -0.722 |
| 0.5000 | 0.8000 | 102 | 3,154 | 35.5% | 0.10 | 0.0120 | -0.566 | 570 | 17.70 | 22.15 | 5 | 1,088 | 31.3% | -0.90 | 0.0121 | -0.553 |
| 0.4400 | 0.6000 | 81 | 188 | 36.7% | 0.08 | 0.0098 | -0.433 | 572.5 | 20.20 | 24.70 | 76 | 34.8% | -0.93 | 0.0098 | -0.412 | |
| 0.2500 | 0.6000 | 144 | 2,679 | 38.0% | 0.06 | 0.0078 | -0.325 | 575 | 22.50 | 27.00 | 4 | 554 | 33.1% | -0.95 | 0.0078 | -0.301 |
| 0.1900 | 0.5000 | 1 | 1,319 | 39.2% | 0.04 | 0.0061 | -0.241 | 577.5 | 25.35 | 29.50 | 32 | 40.1% | -0.96 | 0.0061 | -0.218 | |
| 0.0100 | 0.4300 | 609 | 3,120 | 38.6% | 0.03 | 0.0048 | -0.178 | 580 | 27.40 | 31.90 | 1 | 93 | 28.3% | -0.97 | 0.0047 | -0.160 |
| 0.0900 | 0.2300 | 85 | 864 | 39.1% | 0.02 | 0.0037 | -0.131 | 582.5 | 29.95 | 34.40 | 65 | 34.9% | -0.98 | 0.0036 | -0.120 | |
| 0.0500 | 0.2000 | 14 | 2,256 | 40.0% | 0.02 | 0.0028 | -0.097 | 585 | 32.50 | 36.90 | 1 | 58 | 39.3% | -0.99 | 0.0026 | -0.094 |
| 0.0300 | 0.3000 | 13 | 342 | 44.2% | 0.01 | 0.0022 | -0.073 | 587.5 | 34.95 | 39.35 | 34.3% | -0.99 | 0.0020 | -0.078 | ||
| 0.0100 | 0.0600 | 60 | 1,657 | 37.8% | 0.01 | 0.0017 | -0.057 | 590 | 37.15 | 41.60 | -0.99 | 0.0014 | -0.067 | |||
| 0 | 0.1300 | 2 | 123 | 43.0% | 0.01 | 0.0014 | -0.045 | 592.5 | 39.70 | 44.10 | -1.00 | 0.0011 | -0.061 | |||
| 0.0100 | 0.1500 | 166 | 1,342 | 46.3% | 0.01 | 0.0011 | -0.037 | 595 | 42.20 | 46.60 | -1.00 | 0.0008 | -0.057 | |||
| 0 | 0.2700 | 4 | 172 | 52.1% | 0.01 | 0.0009 | -0.031 | 597.5 | 44.70 | 49.10 | 1 | -1.00 | 0.0006 | -0.054 | ||
| 0 | 0.0700 | 120 | 3,665 | 45.9% | 0.01 | 0.0008 | -0.026 | 600 | 47.15 | 51.60 | 1 | -1.00 | 0.0005 | -0.053 | ||
| 0 | 0.0800 | 1 | 170 | 48.5% | 0.00 | 0.0007 | -0.023 | 602.5 | 50.00 | 54.35 | 1 | 52.0% | -1.00 | 0.0004 | -0.052 | |
| 0 | 0.0600 | 4 | 1,445 | 48.9% | 0.00 | 0.0006 | -0.021 | 605 | 52.15 | 56.60 | -1.00 | 0.0003 | -0.051 | |||
| 0.0100 | 0.1200 | 2 | 31 | 55.5% | 0.00 | 0.0005 | -0.019 | 607.5 | 54.85 | 59.35 | -1.00 | 0.0003 | -0.051 | |||
| 0 | 0.0500 | 289 | 1,727 | 51.7% | 0.00 | 0.0004 | -0.018 | 610 | 57.35 | 61.85 | 53 | -1.00 | 0.0002 | -0.050 | ||
| 0 | 0.2600 | 5 | 123 | 65.0% | 0.00 | 0.0004 | -0.016 | 612.5 | 59.90 | 64.35 | 2 | -1.00 | 0.0002 | -0.050 | ||
| 0 | 0.2500 | 1 | 219 | 66.7% | 0.00 | 0.0004 | -0.015 | 615 | 62.30 | 66.80 | 10 | -1.00 | 0.0002 | -0.050 | ||
| 0 | 0.2500 | 19 | 68.8% | 0.00 | 0.0003 | -0.014 | 617.5 | 64.80 | 69.35 | -1.00 | 0.0001 | -0.050 | ||||
| 0 | 0.0500 | 1 | 1,898 | 59.0% | 0.00 | 0.0003 | -0.014 | 620 | 67.35 | 71.85 | 2 | -1.00 | 0.0001 | -0.049 | ||
| 0 | 0.1800 | 120 | 70.0% | 0.00 | 0.0003 | -0.013 | 622.5 | 69.85 | 74.35 | -1.00 | 0.0001 | -0.049 | ||||
| 0 | 0.2500 | 33 | 1,510 | 75.0% | 0.00 | 0.0002 | -0.012 | 625 | 72.35 | 76.85 | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.2500 | 32 | 49 | 77.1% | 0.00 | 0.0002 | -0.012 | 627.5 | 74.90 | 79.35 | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.0800 | 146 | 790 | 69.3% | 0.00 | 0.0002 | -0.011 | 630 | 77.35 | 81.85 | 1 | -1.00 | 0.0001 | -0.049 | ||
| 0 | 0.2500 | 178 | 40 | 81.1% | 0.00 | 0.0002 | -0.011 | 632.5 | 79.90 | 84.35 | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.0200 | 66 | 402 | 64.0% | 0.00 | 0.0002 | -0.010 | 635 | 82.40 | 86.85 | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.2500 | 162 | 47 | 85.0% | 0.00 | 0.0002 | -0.010 | 637.5 | 84.85 | 89.35 | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.0500 | 278 | 891 | 73.0% | 0.00 | 0.0002 | -0.010 | 640 | 87.35 | 91.85 | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.2400 | 278 | 35 | 88.5% | 0.00 | 0.0001 | -0.009 | 642.5 | 89.90 | 94.35 | -1.00 | 0.0000 | -0.049 | |||
| 0 | 0.2400 | 262 | 246 | 90.4% | 0.00 | 0.0001 | -0.009 | 645 | 92.35 | 96.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 1.04 | 270 | 38 | 113.7% | 0.00 | 0.0001 | -0.009 | 647.5 | 94.90 | 99.35 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.0400 | 304 | 3,282 | 78.1% | 0.00 | 0.0001 | -0.009 | 650 | 97.35 | 101.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.1400 | 290 | 27 | 90.3% | 0.00 | 0.0001 | -0.008 | 652.5 | 99.85 | 104.35 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.1700 | 288 | 100 | 94.1% | 0.00 | 0.0001 | -0.008 | 655 | 102.35 | 106.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.2400 | 302 | 20 | 99.9% | 0.00 | 0.0001 | -0.008 | 657.5 | 104.85 | 109.35 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 4.05 | 278 | 41 | 161.2% | 0.00 | 0.0001 | -0.008 | 660 | 107.35 | 111.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 254 | 33 | 171.7% | 0.00 | 0.0001 | -0.007 | 662.5 | 109.85 | 114.35 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.1200 | 238 | 249 | 97.5% | 0.00 | 0.0001 | -0.007 | 665 | 112.35 | 116.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.7900 | 188 | 223 | 127.7% | 0.00 | 0.0001 | -0.007 | 670 | 117.10 | 121.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.5300 | 172 | 122 | 124.5% | 0.00 | 0.0001 | -0.006 | 675 | 122.10 | 126.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 170 | 121 | 189.5% | 0.00 | 0.0001 | -0.006 | 680 | 127.10 | 131.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.1300 | 198 | 219 | 111.9% | 0.00 | 0.0001 | -0.006 | 685 | 132.40 | 136.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 3.80 | 206 | 34 | 188.0% | 0.00 | 0.0001 | -0.006 | 690 | 137.20 | 141.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 4.20 | 180 | 20 | 196.7% | 0.00 | 0.0000 | -0.005 | 695 | 142.35 | 146.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.0100 | 78 | 379 | 0.00 | 0.0000 | -0.005 | 700 | 147.20 | 151.60 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.6300 | 110 | 87 | 150.2% | 0.00 | 0.0000 | -0.005 | 705 | 152.20 | 156.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.1000 | 228 | 60 | 124.7% | 0.00 | 0.0000 | -0.005 | 710 | 157.20 | 161.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 4.45 | 172 | 35 | 217.4% | 0.00 | 0.0000 | -0.004 | 715 | 162.20 | 166.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 160 | 58 | 227.3% | 0.00 | 0.0000 | -0.004 | 720 | 167.30 | 171.85 | 135.2% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 5.00 | 154 | 40 | 231.7% | 0.00 | 0.0000 | -0.004 | 725 | 172.50 | 176.85 | 160.6% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.6700 | 100 | 169 | 169.4% | 0.00 | 0.0000 | -0.004 | 730 | 177.20 | 181.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 4.40 | 100 | 36 | 234.4% | 0.00 | 0.0000 | -0.004 | 735 | 182.25 | 186.75 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 112 | 148 | 244.8% | 0.00 | 0.0000 | -0.004 | 740 | 187.50 | 191.85 | 147.4% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.0900 | 150 | 54 | 144.1% | 0.00 | 0.0000 | -0.004 | 745 | 192.50 | 196.85 | 150.4% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.2400 | 156 | 122 | 162.1% | 0.00 | 0.0000 | -0.003 | 750 | 197.20 | 201.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 1.70 | 146 | 30 | 195.3% | 0.00 | 0.0000 | -0.003 | 755 | 202.10 | 206.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 4.60 | 160 | 24 | 257.3% | 0.00 | 0.0000 | -0.003 | 760 | 207.10 | 211.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 4.25 | 124 | 27 | 257.4% | 0.00 | 0.0000 | -0.003 | 765 | 212.15 | 216.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 114 | 32 | 269.7% | 0.00 | 0.0000 | -0.003 | 770 | 217.45 | 221.85 | 148.0% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.5300 | 170 | 23 | 193.7% | 0.00 | 0.0000 | -0.003 | 775 | 222.00 | 226.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 220 | 38 | 277.7% | 0.00 | 0.0000 | -0.003 | 780 | 227.45 | 231.85 | 153.2% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 4.20 | 224 | 749 | 272.5% | 0.00 | 0.0000 | -0.003 | 785 | 232.00 | 236.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.1100 | 214 | 49 | 172.0% | 0.00 | 0.0000 | -0.002 | 790 | 237.20 | 241.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.2400 | 142 | 58 | 188.6% | 0.00 | 0.0000 | -0.002 | 795 | 242.10 | 246.75 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 158 | 53 | 293.2% | 0.00 | 0.0000 | -0.002 | 800 | 247.50 | 251.85 | 181.5% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 4.15 | 188 | 84 | 286.9% | 0.00 | 0.0000 | -0.002 | 805 | 252.45 | 256.85 | 165.8% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 5.00 | 184 | 58 | 300.7% | 0.00 | 0.0000 | -0.002 | 810 | 257.40 | 261.85 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 160 | 64 | 304.5% | 0.00 | 0.0000 | -0.002 | 815 | 262.15 | 266.60 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 5.00 | 116 | 57 | 308.1% | 0.00 | 0.0000 | -0.002 | 820 | 267.45 | 271.85 | 173.1% | -1.00 | 0.0000 | -0.048 | ||
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 04, 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