SO chaîne d'options The Southern Company
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 ±3.1% (84.67–90.03) · ATM IV 23.7% · P/C open interest 0.14
| 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 | |
| 35.80 | 39.40 | 166.3% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0500 | 138.5% | -0.00 | 0.0000 | -0.000 | ||||
| 30.80 | 34.40 | 139.5% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0500 | 116.7% | -0.00 | 0.0001 | -0.001 | ||||
| 26.00 | 29.40 | 129.4% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.1000 | 105.3% | -0.00 | 0.0002 | -0.001 | ||||
| 21.00 | 24.40 | 105.0% | 1.00 | 0.0005 | 0.000 | 65 | 0 | 0.1000 | 85.2% | -0.00 | 0.0005 | -0.002 | ||||
| 16.00 | 19.40 | 82.0% | 1.00 | 0.0013 | -0.001 | 70 | 0 | 0.1000 | 66.2% | -0.00 | 0.0013 | -0.003 | ||||
| 11.60 | 13.90 | 63.5% | 0.99 | 0.0040 | -0.005 | 75 | 0 | 0.1000 | 48.1% | -0.01 | 0.0040 | -0.006 | ||||
| 8.80 | 10.70 | 50.2% | 0.98 | 0.0090 | -0.009 | 78 | 0 | 2.15 | 80.8% | -0.02 | 0.0090 | -0.010 | ||||
| 7.80 | 10.20 | 56.4% | 0.98 | 0.0120 | -0.011 | 79 | 0 | 1.10 | 59.2% | -0.02 | 0.0121 | -0.012 | ||||
| 6.90 | 9.40 | 56.3% | 0.97 | 0.0163 | -0.014 | 80 | 0 | 0.1000 | 4 | 30.5% | -0.03 | 0.0164 | -0.015 | |||
| 5.90 | 8.40 | 50.9% | 0.96 | 0.0225 | -0.017 | 81 | 0 | 1.55 | 2 | 55.4% | -0.04 | 0.0226 | -0.018 | |||
| 4.90 | 7.30 | 44.1% | 0.94 | 0.0314 | -0.021 | 82 | 0 | 0.9500 | 41.4% | -0.06 | 0.0317 | -0.022 | ||||
| 3.90 | 5.90 | 33.0% | 0.92 | 0.0446 | -0.026 | 83 | 0 | 1.05 | 11 | 37.6% | -0.08 | 0.0451 | -0.027 | |||
| 3.00 | 5.30 | 34.4% | 0.88 | 0.0640 | -0.032 | 84 | 0 | 1.05 | 26 | 32.2% | -0.12 | 0.0649 | -0.033 | |||
| 2.10 | 4.00 | 26.2% | 0.82 | 0.0919 | -0.039 | 85 | 0 | 0.9500 | 27 | 25.3% | -0.18 | 0.0932 | -0.040 | |||
| 1.20 | 3.60 | 27.3% | 0.73 | 0.1281 | -0.046 | 86 | 0.0500 | 1.65 | 34 | 27.0% | -0.27 | 0.1303 | -0.047 | |||
| 0.4000 | 2.60 | 1 | 21.8% | 0.60 | 0.1628 | -0.051 | 87 | 0.2000 | 2.15 | 17 | 25.6% | -0.41 | 0.1658 | -0.052 | ||
| 0.0500 | 2.65 | 5 | 28.1% | 0.43 | 0.1713 | -0.050 | 88 | 0.0500 | 3.00 | 31 | 22.7% | -0.58 | 0.1745 | -0.050 | ||
| 0.2500 | 1.15 | 104 | 23.2% | 0.27 | 0.1427 | -0.042 | 89 | 1.10 | 3.30 | 20 | 23.6% | -0.74 | 0.1475 | -0.043 | ||
| 0 | 0.9500 | 113 | 24.2% | 0.17 | 0.1015 | -0.033 | 90 | 2.60 | 3.10 | 2 | 31 | 21.5% | -0.85 | 0.1096 | -0.035 | |
| 0.0500 | 0.1000 | 325 | 5 | 16.6% | 0.10 | 0.0679 | -0.025 | 91 | 2.05 | 4.30 | 57 | -0.92 | 0.0773 | -0.029 | ||
| 0 | 0.7000 | 25 | 30.6% | 0.07 | 0.0451 | -0.019 | 92 | 2.75 | 6.50 | 2 | 21.8% | -0.96 | 0.0503 | -0.022 | ||
| 0 | 0.2000 | 29 | 25.0% | 0.04 | 0.0304 | -0.014 | 93 | 4.20 | 6.30 | -0.98 | 0.0291 | -0.017 | ||||
| 0 | 2.15 | 1,468 | 58.4% | 0.03 | 0.0209 | -0.011 | 94 | 5.20 | 7.30 | -0.99 | 0.0155 | -0.014 | ||||
| 0 | 2.15 | 5 | 63.1% | 0.02 | 0.0147 | -0.009 | 95 | 6.00 | 8.50 | -1.00 | 0.0074 | -0.012 | ||||
| 0 | 2.05 | 19 | 66.5% | 0.02 | 0.0106 | -0.007 | 96 | 7.20 | 9.30 | -1.00 | 0.0034 | -0.012 | ||||
| 0 | 0.5500 | 10 | 47.3% | 0.01 | 0.0077 | -0.005 | 97 | 8.00 | 10.50 | -1.00 | 0.0013 | -0.011 | ||||
| 0 | 1.40 | 60 | 65.9% | 0.01 | 0.0058 | -0.004 | 98 | 9.00 | 11.50 | -1.00 | 0.0006 | -0.011 | ||||
| 0 | 1.00 | 1 | 63.2% | 0.01 | 0.0044 | -0.004 | 99 | 9.70 | 12.30 | -1.00 | 0.0002 | -0.011 | ||||
| 0 | 0.9500 | 1 | 65.8% | 0.01 | 0.0034 | -0.003 | 100 | 10.70 | 14.10 | -1.00 | 0.0001 | -0.011 | ||||
| 0 | 1.00 | 70.2% | 0.00 | 0.0026 | -0.003 | 101 | 11.70 | 15.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.10 | 91.8% | 0.00 | 0.0021 | -0.002 | 102 | 12.70 | 16.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 1.00 | 77.0% | 0.00 | 0.0016 | -0.002 | 103 | 13.70 | 17.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.10 | 99.2% | 0.00 | 0.0013 | -0.002 | 104 | 14.70 | 18.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.10 | 102.8% | 0.00 | 0.0011 | -0.001 | 105 | 15.70 | 19.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.9500 | 85.6% | 0.00 | 0.0009 | -0.001 | 106 | 16.70 | 20.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 1.20 | 93.9% | 0.00 | 0.0007 | -0.001 | 107 | 17.70 | 21.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.15 | 113.9% | 0.00 | 0.0006 | -0.001 | 108 | 18.70 | 22.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 1.00 | 98.7% | 0.00 | 0.0004 | -0.001 | 110 | 20.70 | 24.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 1.20 | 117.5% | 0.00 | 0.0002 | -0.000 | 115 | 25.70 | 29.10 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 1.20 | 130.8% | 0.00 | 0.0001 | -0.000 | 120 | 30.70 | 34.10 | -1.00 | 0.0000 | -0.011 | |||||
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 11, 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.