SNOW chaîne d'options Snowflake Inc.
Cboe delayed options data · au 09:43 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 ±12.7% (275.35–355.65) · ATM IV 53.9% · P/C open interest 0.67
| 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 | |
| 152.65 | 160.35 | 425 | 113.0% | 0.99 | 0.0002 | -0.005 | 160 | 0 | 0.3200 | 197 | 95.5% | -0.01 | 0.0002 | -0.024 | ||
| 147.70 | 155.65 | 235 | 112.6% | 0.99 | 0.0002 | -0.008 | 165 | 0 | 0.1800 | 42 | 85.7% | -0.01 | 0.0002 | -0.026 | ||
| 142.75 | 150.45 | 79 | 105.5% | 0.99 | 0.0002 | -0.011 | 170 | 0.0500 | 0.3400 | 210 | 89.8% | -0.01 | 0.0002 | -0.028 | ||
| 137.80 | 145.45 | 4 | 135 | 101.2% | 0.99 | 0.0003 | -0.013 | 175 | 0 | 0.3900 | 328 | 85.9% | -0.01 | 0.0003 | -0.030 | |
| 132.85 | 140.50 | 89 | 97.6% | 0.99 | 0.0003 | -0.016 | 180 | 0 | 0.4200 | 131 | 83.0% | -0.01 | 0.0003 | -0.033 | ||
| 127.90 | 135.55 | 611 | 94.0% | 0.99 | 0.0004 | -0.019 | 185 | 0 | 1.02 | 71 | 89.9% | -0.01 | 0.0004 | -0.035 | ||
| 122.95 | 130.65 | 51 | 91.1% | 0.99 | 0.0004 | -0.023 | 190 | 0 | 0.7100 | 139 | 81.4% | -0.01 | 0.0004 | -0.038 | ||
| 118.00 | 125.70 | 72 | 87.6% | 0.99 | 0.0005 | -0.026 | 195 | 0 | 0.5900 | 85 | 75.7% | -0.01 | 0.0005 | -0.041 | ||
| 114.75 | 121.00 | 133 | 98.2% | 0.98 | 0.0006 | -0.030 | 200 | 0.1600 | 0.4900 | 2 | 528 | 73.1% | -0.02 | 0.0006 | -0.044 | |
| 104.60 | 111.20 | 1 | 285 | 89.2% | 0.98 | 0.0008 | -0.040 | 210 | 0 | 1.13 | 12 | 221 | 72.1% | -0.02 | 0.0008 | -0.052 |
| 94.60 | 101.20 | 91 | 80.4% | 0.97 | 0.0010 | -0.052 | 220 | 0.6000 | 0.8700 | 24 | 243 | 67.9% | -0.03 | 0.0010 | -0.063 | |
| 85.95 | 91.85 | 475 | 80.5% | 0.96 | 0.0014 | -0.068 | 230 | 0.8300 | 1.33 | 5 | 273 | 65.5% | -0.04 | 0.0014 | -0.079 | |
| 76.40 | 81.80 | 1,161 | 73.1% | 0.94 | 0.0019 | -0.091 | 240 | 1.38 | 1.81 | 32 | 362 | 63.4% | -0.06 | 0.0019 | -0.100 | |
| 66.75 | 70.45 | 22 | 261 | 61.1% | 0.92 | 0.0026 | -0.119 | 250 | 2.02 | 2.39 | 35 | 535 | 60.6% | -0.08 | 0.0026 | -0.128 |
| 58.30 | 63.75 | 1 | 311 | 66.4% | 0.89 | 0.0035 | -0.154 | 260 | 3.05 | 3.35 | 39 | 1,134 | 58.6% | -0.11 | 0.0035 | -0.161 |
| 54.00 | 59.20 | 64.5% | 0.87 | 0.0039 | -0.172 | 265 | 3.35 | 4.25 | 10 | 57.7% | -0.13 | 0.0040 | -0.179 | |||
| 50.40 | 53.85 | 19 | 500 | 62.1% | 0.85 | 0.0044 | -0.192 | 270 | 4.35 | 5.00 | 26 | 954 | 57.0% | -0.15 | 0.0044 | -0.198 |
| 45.35 | 50.85 | 61.2% | 0.82 | 0.0049 | -0.211 | 275 | 5.05 | 5.70 | 3 | 56.0% | -0.18 | 0.0049 | -0.217 | |||
| 42.45 | 46.95 | 269 | 62.2% | 0.79 | 0.0054 | -0.230 | 280 | 6.10 | 6.75 | 109 | 1,305 | 55.4% | -0.21 | 0.0054 | -0.235 | |
| 38.50 | 43.80 | 62.0% | 0.76 | 0.0059 | -0.247 | 285 | 7.30 | 11.05 | 14 | 60.2% | -0.24 | 0.0059 | -0.253 | |||
| 36.10 | 40.70 | 58.5% | 0.75 | 0.0061 | -0.256 | 287.5 | 7.75 | 8.95 | 54.8% | -0.25 | 0.0062 | -0.261 | ||||
| 34.80 | 39.50 | 179 | 59.8% | 0.73 | 0.0064 | -0.263 | 290 | 8.70 | 9.60 | 21 | 1,284 | 54.9% | -0.27 | 0.0064 | -0.268 | |
| 33.05 | 37.75 | 59.4% | 0.71 | 0.0066 | -0.271 | 292.5 | 9.40 | 13.55 | 1 | 59.5% | -0.29 | 0.0066 | -0.276 | |||
| 30.75 | 33.20 | 53.8% | 0.70 | 0.0068 | -0.278 | 295 | 10.20 | 11.40 | 1 | 54.7% | -0.31 | 0.0068 | -0.282 | |||
| 29.20 | 33.75 | 57.0% | 0.68 | 0.0070 | -0.284 | 297.5 | 11.10 | 12.95 | 55.6% | -0.32 | 0.0070 | -0.288 | ||||
| 27.95 | 30.00 | 19 | 475 | 54.1% | 0.66 | 0.0072 | -0.290 | 300 | 12.10 | 13.05 | 58 | 1,198 | 54.3% | -0.34 | 0.0072 | -0.294 |
| 27.10 | 28.25 | 54.5% | 0.64 | 0.0073 | -0.294 | 302.5 | 12.15 | 14.00 | 140 | 52.8% | -0.36 | 0.0074 | -0.299 | |||
| 24.45 | 29.00 | 146 | 55.9% | 0.62 | 0.0075 | -0.299 | 305 | 13.65 | 15.15 | 6 | 53.5% | -0.38 | 0.0075 | -0.303 | ||
| 24.00 | 25.40 | 54.0% | 0.60 | 0.0076 | -0.302 | 307.5 | 14.55 | 16.75 | 53.9% | -0.40 | 0.0077 | -0.306 | ||||
| 21.65 | 23.95 | 35 | 317 | 54.1% | 0.58 | 0.0077 | -0.305 | 310 | 16.15 | 17.20 | 172 | 1,418 | 53.5% | -0.42 | 0.0078 | -0.309 |
| 21.55 | 24.70 | 56.8% | 0.56 | 0.0078 | -0.307 | 312.5 | 17.15 | 18.45 | 53.2% | -0.44 | 0.0079 | -0.310 | ||||
| 20.20 | 21.30 | 17 | 53.7% | 0.54 | 0.0079 | -0.308 | 315 | 18.35 | 20.45 | 3 | 54.1% | -0.46 | 0.0080 | -0.311 | ||
| 19.00 | 20.05 | 41 | 53.5% | 0.52 | 0.0080 | -0.309 | 317.5 | 19.70 | 21.10 | 23 | 53.2% | -0.48 | 0.0080 | -0.312 | ||
| 17.40 | 18.90 | 330 | 1,876 | 52.8% | 0.51 | 0.0080 | -0.308 | 320 | 20.05 | 22.65 | 543 | 1,102 | 52.1% | -0.50 | 0.0081 | -0.311 |
| 16.10 | 19.20 | 27 | 54.4% | 0.49 | 0.0080 | -0.307 | 322.5 | 22.15 | 24.50 | 1 | 53.5% | -0.52 | 0.0081 | -0.310 | ||
| 15.00 | 19.05 | 11 | 55.5% | 0.47 | 0.0080 | -0.305 | 325 | 23.40 | 24.90 | 1 | 51.8% | -0.54 | 0.0081 | -0.308 | ||
| 14.50 | 15.55 | 2 | 52.7% | 0.45 | 0.0080 | -0.303 | 327.5 | 22.80 | 27.55 | 3 | 50.4% | -0.56 | 0.0081 | -0.305 | ||
| 13.20 | 16.20 | 107 | 500 | 54.4% | 0.43 | 0.0080 | -0.299 | 330 | 26.80 | 28.80 | 23 | 505 | 53.3% | -0.58 | 0.0081 | -0.302 |
| 12.55 | 13.50 | 15 | 52.2% | 0.41 | 0.0079 | -0.295 | 332.5 | 26.55 | 29.45 | 1 | 49.4% | -0.60 | 0.0080 | -0.297 | ||
| 11.45 | 12.60 | 23 | 51.8% | 0.39 | 0.0078 | -0.290 | 335 | 29.35 | 32.00 | 7 | 52.2% | -0.62 | 0.0080 | -0.293 | ||
| 9.55 | 10.90 | 93 | 1,597 | 51.0% | 0.35 | 0.0076 | -0.280 | 340 | 31.70 | 34.30 | 20 | 1,314 | 48.9% | -0.66 | 0.0078 | -0.281 |
| 8.65 | 9.45 | 71 | 51.6% | 0.32 | 0.0074 | -0.266 | 345 | 35.55 | 38.05 | 2 | 49.3% | -0.69 | 0.0075 | -0.268 | ||
| 7.15 | 8.05 | 695 | 3,134 | 50.9% | 0.28 | 0.0070 | -0.251 | 350 | 39.15 | 42.40 | 20 | 618 | 49.8% | -0.73 | 0.0072 | -0.253 |
| 6.25 | 6.80 | 133 | 50.9% | 0.25 | 0.0066 | -0.235 | 355 | 41.70 | 46.05 | 46.7% | -0.76 | 0.0068 | -0.236 | |||
| 5.45 | 5.70 | 676 | 1,668 | 50.9% | 0.22 | 0.0062 | -0.218 | 360 | 44.75 | 50.00 | 7 | 247 | 43.9% | -0.79 | 0.0064 | -0.220 |
| 3.80 | 4.25 | 139 | 1,035 | 51.0% | 0.17 | 0.0053 | -0.184 | 370 | 54.05 | 60.55 | 1 | 73 | 49.4% | -0.84 | 0.0055 | -0.185 |
| 2.56 | 3.00 | 799 | 1,476 | 50.6% | 0.13 | 0.0044 | -0.152 | 380 | 64.25 | 67.55 | 64 | 47.0% | -0.88 | 0.0046 | -0.152 | |
| 1.72 | 2.16 | 382 | 782 | 50.5% | 0.10 | 0.0036 | -0.123 | 390 | 71.50 | 77.05 | 36 | -0.92 | 0.0038 | -0.124 | ||
| 1.22 | 1.54 | 138 | 1,119 | 51.0% | 0.07 | 0.0028 | -0.099 | 400 | 81.00 | 87.85 | 33 | -0.94 | 0.0032 | -0.100 | ||
| 0.8500 | 1.24 | 62 | 1,019 | 52.0% | 0.05 | 0.0023 | -0.079 | 410 | 90.70 | 97.60 | 7 | -0.96 | 0.0025 | -0.080 | ||
| 0.6200 | 1.02 | 115 | 988 | 53.2% | 0.04 | 0.0018 | -0.064 | 420 | 100.50 | 106.85 | 9 | -0.98 | 0.0022 | -0.061 | ||
| 0.2500 | 0.7600 | 1 | 407 | 52.2% | 0.03 | 0.0014 | -0.052 | 430 | 110.40 | 118.10 | 1 | -0.99 | 0.0014 | -0.049 | ||
| 0.3000 | 0.7100 | 65 | 1,324 | 55.4% | 0.02 | 0.0011 | -0.042 | 440 | 120.15 | 128.55 | 2 | -1.00 | 0.0008 | -0.037 | ||
| 0.2400 | 0.5200 | 42 | 447 | 56.2% | 0.02 | 0.0009 | -0.035 | 450 | 130.40 | 138.05 | -1.00 | 0.0003 | -0.037 | |||
| 0.1800 | 0.4500 | 121 | 57.5% | 0.02 | 0.0007 | -0.029 | 460 | 140.40 | 148.05 | -1.00 | 0.0000 | -0.037 | ||||
| 0.0100 | 0.5500 | 291 | 59.3% | 0.01 | 0.0006 | -0.025 | 470 | 150.40 | 158.05 | -1.00 | 0.0000 | -0.037 | ||||
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.
callsputs