SMH chaîne d'options VanEck Semiconductor ETF
Cboe delayed options data · au 09:38 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 ±5.2% (521.65–578.35) · ATM IV 30.8% · P/C open interest 1.77
| 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 | |
| 273.50 | 278.45 | 25 | 129.9% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 1.50 | 264 | 156.4% | -0.00 | 0.0000 | -0.003 | ||
| 268.50 | 273.45 | 238 | 117.8% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.2000 | 2,335 | 120.0% | -0.00 | 0.0000 | -0.003 | ||
| 263.60 | 268.00 | 7 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 1.55 | 121 | 149.8% | -0.00 | 0.0000 | -0.003 | |||
| 258.50 | 263.45 | 62 | 117.9% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.2100 | 711 | 114.7% | -0.00 | 0.0000 | -0.004 | ||
| 253.50 | 258.45 | 1 | 114.0% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 1.50 | 93 | 142.1% | -0.00 | 0.0000 | -0.004 | ||
| 248.50 | 253.35 | 221 | 104.1% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.5000 | 1,718 | 120.0% | -0.00 | 0.0000 | -0.004 | ||
| 243.65 | 248.40 | 9 | 110.7% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 1.50 | 653 | 135.2% | -0.00 | 0.0000 | -0.005 | ||
| 238.65 | 242.75 | 48 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 1.70 | 1,230 | 134.4% | -0.00 | 0.0000 | -0.005 | |||
| 233.50 | 238.45 | 23 | 98.5% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1500 | 158 | 97.6% | -0.00 | 0.0000 | -0.006 | ||
| 228.50 | 233.45 | 218 | 94.6% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 1.70 | 4,877 | 127.7% | -0.00 | 0.0000 | -0.006 | ||
| 223.50 | 228.45 | 5 | 90.7% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 1.50 | 193 | 122.2% | -0.00 | 0.0000 | -0.007 | ||
| 218.50 | 223.50 | 62 | 94.9% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.0800 | 19 | 6,955 | 85.8% | -0.00 | 0.0000 | -0.008 | |
| 213.50 | 218.40 | 15 | 86.3% | 1.00 | 0.0000 | 0.000 | 335 | 0.0200 | 0.0800 | 2 | 820 | 84.2% | -0.00 | 0.0000 | -0.009 | |
| 208.50 | 213.50 | 236 | 88.0% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 1.50 | 5,793 | 112.8% | -0.00 | 0.0000 | -0.009 | ||
| 203.75 | 208.40 | 71 | 86.8% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.5800 | 1 | 281 | 96.3% | -0.00 | 0.0000 | -0.010 | |
| 198.50 | 203.50 | 1,194 | 1.00 | 0.0001 | 0.000 | 350 | 0.0100 | 0.1400 | 4,396 | 80.4% | -0.00 | 0.0001 | -0.011 | |||
| 193.50 | 198.50 | 34 | 69.6% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 0.0800 | 10 | 178 | 73.5% | -0.00 | 0.0001 | -0.012 | |
| 188.50 | 193.45 | 317 | 1.00 | 0.0001 | 0.000 | 360 | 0 | 0.1000 | 2,942 | 72.9% | -0.00 | 0.0001 | -0.013 | |||
| 183.50 | 188.45 | 63 | 1.00 | 0.0001 | 0.000 | 365 | 0.0100 | 0.2100 | 4 | 566 | 76.5% | -0.00 | 0.0001 | -0.014 | ||
| 178.55 | 183.50 | 132 | 61.3% | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.1100 | 542 | 1,669 | 69.7% | -0.00 | 0.0001 | -0.016 | |
| 173.70 | 178.50 | 214 | 69.4% | 1.00 | 0.0001 | 0.000 | 375 | 0.0300 | 0.1100 | 1,176 | 68.6% | -0.00 | 0.0001 | -0.017 | ||
| 168.50 | 173.50 | 429 | 1.00 | 0.0001 | 0.000 | 380 | 0.0200 | 0.1900 | 2 | 2,711 | 69.3% | -0.00 | 0.0001 | -0.019 | ||
| 163.50 | 168.50 | 301 | 1.00 | 0.0001 | -0.001 | 385 | 0.0100 | 0.2100 | 2 | 332 | 67.5% | -0.00 | 0.0001 | -0.020 | ||
| 158.50 | 163.45 | 445 | 1.00 | 0.0001 | -0.003 | 390 | 0.0100 | 0.2900 | 4 | 3,051 | 67.6% | -0.00 | 0.0001 | -0.022 | ||
| 153.55 | 158.50 | 708 | 1.00 | 0.0002 | -0.006 | 395 | 0.0300 | 0.3300 | 1,219 | 66.8% | -0.00 | 0.0002 | -0.024 | |||
| 149.00 | 153.00 | 2 | 4,490 | 1.00 | 0.0002 | -0.008 | 400 | 0.0800 | 0.1600 | 175 | 79.3K | 61.5% | -0.00 | 0.0002 | -0.026 | |
| 144.00 | 148.60 | 205 | 63.6% | 0.99 | 0.0002 | -0.011 | 405 | 0.0100 | 0.1600 | 4 | 71.1K | 57.1% | -0.01 | 0.0002 | -0.029 | |
| 139.00 | 143.95 | 263 | 64.9% | 0.99 | 0.0002 | -0.015 | 410 | 0.0200 | 0.4400 | 2 | 359 | 61.9% | -0.01 | 0.0002 | -0.031 | |
| 134.00 | 138.75 | 56 | 60.9% | 0.99 | 0.0003 | -0.018 | 415 | 0.0500 | 0.1700 | 8 | 1,367 | 54.5% | -0.01 | 0.0003 | -0.034 | |
| 129.00 | 133.50 | 1,126 | 48.8% | 0.99 | 0.0003 | -0.022 | 420 | 0.0600 | 0.2000 | 14 | 3,015 | 53.5% | -0.01 | 0.0003 | -0.037 | |
| 124.00 | 128.95 | 1,070 | 58.4% | 0.99 | 0.0004 | -0.026 | 425 | 0.0500 | 0.4600 | 22 | 2,082 | 56.0% | -0.01 | 0.0004 | -0.041 | |
| 119.00 | 123.40 | 1 | 1,445 | 45.2% | 0.99 | 0.0004 | -0.031 | 430 | 0.0700 | 0.3500 | 4 | 9,161 | 52.4% | -0.01 | 0.0004 | -0.045 |
| 114.00 | 118.85 | 52 | 52.1% | 0.99 | 0.0005 | -0.036 | 435 | 0.1100 | 0.3100 | 6 | 870 | 50.2% | -0.01 | 0.0005 | -0.050 | |
| 109.00 | 113.95 | 2,564 | 50.8% | 0.99 | 0.0006 | -0.042 | 440 | 0.2000 | 0.4500 | 9 | 2,166 | 51.1% | -0.01 | 0.0006 | -0.055 | |
| 104.00 | 109.00 | 159 | 49.9% | 0.98 | 0.0007 | -0.049 | 445 | 0.2400 | 0.3300 | 21 | 2,237 | 47.9% | -0.02 | 0.0007 | -0.061 | |
| 99.00 | 103.70 | 420 | 42.5% | 0.98 | 0.0008 | -0.056 | 450 | 0.2200 | 0.3500 | 509 | 11.4K | 45.7% | -0.02 | 0.0008 | -0.068 | |
| 94.00 | 98.95 | 252 | 42.9% | 0.98 | 0.0009 | -0.065 | 455 | 0.2700 | 0.6800 | 15 | 626 | 47.1% | -0.02 | 0.0009 | -0.076 | |
| 89.60 | 93.75 | 398 | 44.7% | 0.98 | 0.0011 | -0.074 | 460 | 0.2600 | 0.7600 | 18 | 3,836 | 45.3% | -0.02 | 0.0011 | -0.085 | |
| 84.50 | 89.50 | 587 | 46.5% | 0.97 | 0.0013 | -0.085 | 465 | 0.3200 | 0.6800 | 6 | 2,256 | 42.9% | -0.03 | 0.0013 | -0.095 | |
| 79.50 | 84.45 | 10 | 433 | 43.6% | 0.97 | 0.0015 | -0.097 | 470 | 0.4400 | 0.7700 | 11 | 1,241 | 42.0% | -0.03 | 0.0015 | -0.107 |
| 75.30 | 79.50 | 12 | 621 | 45.0% | 0.96 | 0.0018 | -0.111 | 475 | 0.6500 | 0.8300 | 61 | 4,250 | 41.1% | -0.04 | 0.0018 | -0.120 |
| 69.55 | 74.50 | 745 | 39.1% | 0.95 | 0.0021 | -0.126 | 480 | 0.6800 | 1.13 | 127 | 5,972 | 40.3% | -0.05 | 0.0021 | -0.135 | |
| 65.00 | 69.85 | 445 | 39.8% | 0.94 | 0.0024 | -0.144 | 485 | 1.00 | 1.35 | 46 | 7,637 | 40.0% | -0.06 | 0.0025 | -0.152 | |
| 60.05 | 65.00 | 516 | 38.4% | 0.93 | 0.0029 | -0.164 | 490 | 1.02 | 1.49 | 95 | 997 | 38.0% | -0.07 | 0.0029 | -0.172 | |
| 55.50 | 60.40 | 115 | 38.0% | 0.92 | 0.0034 | -0.186 | 495 | 1.42 | 1.70 | 946 | 6,275 | 37.3% | -0.08 | 0.0034 | -0.193 | |
| 51.65 | 54.45 | 2 | 1,945 | 35.8% | 0.91 | 0.0040 | -0.210 | 500 | 1.80 | 2.07 | 285 | 19.6K | 36.7% | -0.09 | 0.0040 | -0.217 |
| 46.70 | 51.00 | 376 | 36.7% | 0.89 | 0.0046 | -0.237 | 505 | 2.14 | 2.66 | 6 | 1,569 | 36.0% | -0.11 | 0.0047 | -0.244 | |
| 42.95 | 45.45 | 2 | 2,164 | 35.2% | 0.86 | 0.0054 | -0.266 | 510 | 2.40 | 3.20 | 654 | 3,754 | 34.8% | -0.14 | 0.0054 | -0.272 |
| 37.65 | 41.85 | 3 | 228 | 34.1% | 0.84 | 0.0062 | -0.296 | 515 | 3.15 | 3.90 | 30 | 1,705 | 34.4% | -0.16 | 0.0062 | -0.302 |
| 34.55 | 37.15 | 2 | 446 | 34.4% | 0.81 | 0.0071 | -0.327 | 520 | 4.00 | 4.65 | 711 | 6,223 | 33.7% | -0.19 | 0.0071 | -0.333 |
| 29.65 | 33.10 | 317 | 32.4% | 0.77 | 0.0080 | -0.357 | 525 | 4.75 | 5.70 | 87 | 7,962 | 33.0% | -0.23 | 0.0080 | -0.362 | |
| 25.80 | 29.80 | 3,054 | 32.7% | 0.73 | 0.0088 | -0.385 | 530 | 5.30 | 6.55 | 2,133 | 16.8K | 31.2% | -0.27 | 0.0089 | -0.390 | |
| 22.35 | 26.20 | 1,535 | 31.0% | 0.69 | 0.0096 | -0.409 | 535 | 7.15 | 8.40 | 34 | 2,139 | 31.9% | -0.32 | 0.0097 | -0.414 | |
| 21.30 | 24.25 | 1 | 7 | 32.6% | 0.66 | 0.0100 | -0.419 | 537.5 | 7.90 | 9.20 | 60 | 204 | 31.7% | -0.34 | 0.0101 | -0.425 |
| 19.40 | 22.90 | 269 | 720 | 32.5% | 0.64 | 0.0103 | -0.428 | 540 | 8.25 | 10.80 | 338 | 4,255 | 31.8% | -0.37 | 0.0104 | -0.433 |
| 18.20 | 21.25 | 44 | 131 | 32.6% | 0.61 | 0.0106 | -0.435 | 542.5 | 9.65 | 11.05 | 74 | 356 | 31.3% | -0.39 | 0.0107 | -0.440 |
| 16.10 | 18.90 | 347 | 429 | 30.8% | 0.58 | 0.0108 | -0.441 | 545 | 10.55 | 12.05 | 58 | 8,882 | 31.0% | -0.42 | 0.0110 | -0.446 |
| 15.35 | 18.45 | 77 | 171 | 32.5% | 0.56 | 0.0110 | -0.444 | 547.5 | 11.55 | 13.10 | 32 | 496 | 30.8% | -0.45 | 0.0112 | -0.449 |
| 14.00 | 15.60 | 2,247 | 4,862 | 30.7% | 0.53 | 0.0112 | -0.445 | 550 | 12.65 | 14.45 | 3,185 | 13.3K | 30.9% | -0.47 | 0.0113 | -0.450 |
| 12.65 | 14.40 | 6 | 91 | 30.5% | 0.50 | 0.0113 | -0.444 | 552.5 | 14.00 | 16.05 | 15 | 210 | 31.2% | -0.50 | 0.0114 | -0.449 |
| 11.45 | 13.10 | 44 | 1,256 | 30.3% | 0.47 | 0.0113 | -0.441 | 555 | 14.00 | 17.75 | 18 | 2,214 | 30.1% | -0.53 | 0.0114 | -0.446 |
| 9.70 | 12.65 | 18 | 95 | 30.3% | 0.44 | 0.0113 | -0.436 | 557.5 | 16.40 | 18.55 | 30 | 76 | 30.5% | -0.56 | 0.0114 | -0.440 |
| 8.65 | 10.85 | 153 | 1,672 | 29.4% | 0.42 | 0.0112 | -0.429 | 560 | 17.80 | 20.55 | 208 | 4,474 | 30.9% | -0.59 | 0.0113 | -0.433 |
| 8.60 | 9.75 | 3 | 72 | 30.2% | 0.39 | 0.0110 | -0.419 | 562.5 | 19.30 | 22.25 | 19 | 31.0% | -0.62 | 0.0112 | -0.424 | |
| 7.70 | 9.00 | 144 | 4,621 | 30.3% | 0.36 | 0.0108 | -0.408 | 565 | 20.80 | 23.00 | 10 | 548 | 29.9% | -0.64 | 0.0110 | -0.413 |
| 6.10 | 8.70 | 5 | 472 | 29.0% | 0.34 | 0.0105 | -0.396 | 567.5 | 22.00 | 24.75 | 62 | 29.3% | -0.67 | 0.0107 | -0.400 | |
| 5.45 | 7.10 | 607 | 3,975 | 29.1% | 0.31 | 0.0102 | -0.381 | 570 | 24.10 | 26.45 | 3,156 | 8,971 | 29.6% | -0.70 | 0.0104 | -0.385 |
| 5.50 | 7.30 | 51 | 169 | 31.1% | 0.29 | 0.0099 | -0.366 | 572.5 | 25.65 | 28.45 | 3 | 20 | 29.6% | -0.72 | 0.0100 | -0.370 |
| 4.70 | 5.50 | 1,419 | 3,152 | 29.4% | 0.26 | 0.0095 | -0.349 | 575 | 27.55 | 30.30 | 4 | 2,132 | 29.5% | -0.75 | 0.0096 | -0.353 |
| 4.15 | 5.20 | 13 | 91 | 29.8% | 0.24 | 0.0090 | -0.332 | 577.5 | 29.35 | 32.25 | 12 | 29.3% | -0.77 | 0.0092 | -0.335 | |
| 3.65 | 4.55 | 344 | 6,176 | 29.6% | 0.22 | 0.0086 | -0.314 | 580 | 31.55 | 34.30 | 3 | 2,138 | 29.6% | -0.79 | 0.0088 | -0.317 |
| 3.15 | 4.00 | 33 | 65 | 29.5% | 0.20 | 0.0081 | -0.296 | 582.5 | 32.95 | 36.40 | 1 | 14 | 28.7% | -0.81 | 0.0083 | -0.298 |
| 2.82 | 3.50 | 303 | 3,706 | 29.5% | 0.18 | 0.0076 | -0.278 | 585 | 35.05 | 38.55 | 1,067 | 28.7% | -0.83 | 0.0078 | -0.280 | |
| 2.15 | 2.77 | 44 | 9,999 | 29.6% | 0.15 | 0.0067 | -0.242 | 590 | 39.10 | 43.35 | 4 | 1,033 | 29.1% | -0.86 | 0.0069 | -0.243 |
| 1.46 | 2.17 | 32 | 7,748 | 29.3% | 0.12 | 0.0057 | -0.208 | 595 | 43.20 | 47.90 | 838 | 28.3% | -0.89 | 0.0060 | -0.209 | |
| 1.29 | 1.64 | 3,034 | 16.5K | 29.8% | 0.09 | 0.0049 | -0.177 | 600 | 48.00 | 52.95 | 8 | 1,047 | 30.1% | -0.92 | 0.0052 | -0.179 |
| 0.8200 | 1.42 | 19 | 1,097 | 30.0% | 0.08 | 0.0041 | -0.149 | 605 | 52.50 | 57.50 | 301 | 28.9% | -0.94 | 0.0045 | -0.161 | |
| 0.5800 | 1.00 | 56 | 6,186 | 29.7% | 0.06 | 0.0034 | -0.125 | 610 | 57.55 | 62.50 | 546 | 31.1% | -0.96 | 0.0040 | -0.142 | |
| 0.3500 | 0.9300 | 14 | 2,506 | 30.3% | 0.05 | 0.0028 | -0.105 | 615 | 62.50 | 67.00 | 370 | 29.7% | -0.97 | 0.0034 | -0.123 | |
| 0.2500 | 0.8300 | 133 | 6,161 | 31.1% | 0.04 | 0.0023 | -0.088 | 620 | 67.05 | 72.00 | 5 | 554 | 32.3% | -0.98 | 0.0028 | -0.100 |
| 0.1600 | 0.4800 | 2,799 | 9,496 | 30.1% | 0.03 | 0.0019 | -0.074 | 625 | 72.15 | 77.00 | 310 | -0.99 | 0.0021 | -0.079 | ||
| 0.1900 | 0.5500 | 84 | 4,832 | 32.4% | 0.03 | 0.0016 | -0.063 | 630 | 77.80 | 81.85 | 18 | 832 | 36.2% | -0.99 | 0.0013 | -0.068 |
| 0.1000 | 0.5800 | 9 | 3,888 | 33.6% | 0.02 | 0.0013 | -0.054 | 635 | 82.10 | 87.00 | 1 | -1.00 | 0.0007 | -0.057 | ||
| 0.0800 | 0.4000 | 8 | 5,560 | 33.4% | 0.02 | 0.0011 | -0.047 | 640 | 87.05 | 92.00 | 2 | 66 | -1.00 | 0.0004 | -0.057 | |
| 0.0600 | 0.5000 | 2,140 | 35.6% | 0.01 | 0.0009 | -0.041 | 645 | 92.05 | 97.00 | 53 | -1.00 | 0.0001 | -0.057 | |||
| 0.1000 | 0.3800 | 399 | 10.1K | 36.3% | 0.01 | 0.0008 | -0.036 | 650 | 97.10 | 102.00 | 963 | -1.00 | 0.0000 | -0.057 | ||
| 0.0600 | 0.3800 | 2 | 3,621 | 37.3% | 0.01 | 0.0007 | -0.033 | 655 | 102.15 | 106.85 | 1 | -1.00 | 0.0000 | -0.057 | ||
| 0.0400 | 0.3200 | 10 | 3,706 | 37.6% | 0.01 | 0.0006 | -0.029 | 660 | 107.05 | 112.00 | 15 | -1.00 | 0.0000 | -0.057 | ||
| 0.0300 | 0.4100 | 1 | 2,161 | 40.1% | 0.01 | 0.0005 | -0.027 | 665 | 112.40 | 117.00 | 212 | 44.8% | -1.00 | 0.0000 | -0.057 | |
| 0.0100 | 0.4300 | 1 | 716 | 41.4% | 0.01 | 0.0005 | -0.025 | 670 | 117.20 | 122.00 | 6 | 45.3% | -1.00 | 0.0000 | -0.057 | |
| 0 | 0.2600 | 1 | 3,106 | 40.4% | 0.01 | 0.0004 | -0.023 | 675 | 122.10 | 127.00 | 10 | 200 | -1.00 | 0.0000 | -0.057 | |
| 0 | 0.4200 | 1,174 | 43.8% | 0.01 | 0.0004 | -0.022 | 680 | 127.10 | 131.85 | 9 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.4000 | 346 | 45.0% | 0.01 | 0.0004 | -0.021 | 685 | 132.15 | 137.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.1000 | 201 | 2,081 | 39.5% | 0.01 | 0.0003 | -0.020 | 690 | 137.25 | 141.85 | 8 | -1.00 | 0.0000 | -0.057 | ||
| 0 | 0.3900 | 337 | 47.3% | 0.00 | 0.0003 | -0.019 | 695 | 142.20 | 147.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.1000 | 8 | 9,222 | 41.8% | 0.00 | 0.0003 | -0.018 | 700 | 147.05 | 152.00 | 14 | -1.00 | 0.0000 | -0.057 | ||
| 0 | 0.3900 | 130 | 49.8% | 0.00 | 0.0002 | -0.017 | 705 | 152.00 | 157.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.2500 | 67 | 1,858 | 48.4% | 0.00 | 0.0002 | -0.017 | 710 | 157.05 | 162.00 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.3500 | 1 | 1,654 | 51.5% | 0.00 | 0.0002 | -0.016 | 715 | 162.20 | 167.00 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.1500 | 1 | 2,040 | 48.0% | 0.00 | 0.0002 | -0.015 | 720 | 167.05 | 172.00 | 3 | -1.00 | 0.0000 | -0.057 | ||
| 0 | 0.0800 | 1 | 670 | 46.2% | 0.00 | 0.0002 | -0.015 | 725 | 172.15 | 177.00 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.2800 | 319 | 53.7% | 0.00 | 0.0002 | -0.015 | 730 | 177.05 | 182.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.2400 | 4 | 353 | 53.9% | 0.00 | 0.0002 | -0.014 | 735 | 182.15 | 187.00 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.3800 | 1 | 2,344 | 58.0% | 0.00 | 0.0001 | -0.014 | 740 | 187.05 | 192.00 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.3700 | 746 | 58.9% | 0.00 | 0.0001 | -0.013 | 745 | 192.05 | 197.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0.0100 | 0.1500 | 10 | 1,505 | 54.8% | 0.00 | 0.0001 | -0.013 | 750 | 197.15 | 202.00 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.3700 | 198 | 61.2% | 0.00 | 0.0001 | -0.013 | 755 | 202.25 | 206.85 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.5700 | 267 | 65.6% | 0.00 | 0.0001 | -0.012 | 760 | 207.35 | 212.00 | 69.1% | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.3700 | 338 | 63.4% | 0.00 | 0.0001 | -0.012 | 765 | 212.40 | 217.00 | 71.9% | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.3600 | 102 | 64.3% | 0.00 | 0.0001 | -0.011 | 770 | 217.05 | 222.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.3700 | 74 | 65.6% | 0.00 | 0.0001 | -0.011 | 775 | 222.20 | 226.85 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.2500 | 1,259 | 63.8% | 0.00 | 0.0001 | -0.011 | 780 | 227.00 | 232.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.3600 | 642 | 67.5% | 0.00 | 0.0001 | -0.011 | 785 | 232.05 | 237.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.3600 | 361 | 68.5% | 0.00 | 0.0001 | -0.010 | 790 | 237.10 | 241.85 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.1300 | 257 | 62.6% | 0.00 | 0.0001 | -0.010 | 795 | 242.80 | 246.85 | 83.4% | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.3600 | 2,984 | 70.6% | 0.00 | 0.0001 | -0.010 | 800 | 247.10 | 251.85 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.3600 | 246 | 71.6% | 0.00 | 0.0001 | -0.009 | 805 | 252.50 | 257.00 | 83.4% | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.1100 | 794 | 64.5% | 0.00 | 0.0001 | -0.009 | 810 | 257.45 | 261.85 | 77.5% | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.2000 | 100 | 69.2% | 0.00 | 0.0001 | -0.009 | 815 | 262.05 | 267.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.2000 | 578 | 70.2% | 0.00 | 0.0001 | -0.009 | 820 | 267.15 | 272.00 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.9000 | 591 | 84.4% | 0.00 | 0.0001 | -0.008 | 825 | 272.00 | 276.95 | -1.00 | 0.0000 | -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 — 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