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 ±4.3% (83.62–91.08) · ATM IV 20.8% · P/C open interest 2.29
| 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 | |
| 35.50 | 39.60 | 1.00 | 0.0006 | -0.000 | 50 | 0 | 2.15 | 163.8% | -0.00 | 0.0006 | -0.004 | |||||
| 30.50 | 34.60 | 1.00 | 0.0010 | -0.002 | 55 | 0 | 0.1000 | 80.4% | -0.01 | 0.0010 | -0.005 | |||||
| 25.70 | 29.60 | 59.6% | 0.99 | 0.0017 | -0.004 | 60 | 0 | 0.1000 | 66.8% | -0.01 | 0.0017 | -0.007 | ||||
| 20.50 | 24.50 | 0.99 | 0.0030 | -0.007 | 65 | 0 | 0.1000 | 54.1% | -0.01 | 0.0030 | -0.009 | |||||
| 15.50 | 19.50 | 0.98 | 0.0056 | -0.010 | 70 | 0 | 0.1500 | 44.8% | -0.02 | 0.0056 | -0.012 | |||||
| 11.00 | 14.60 | 35.9% | 0.96 | 0.0115 | -0.015 | 75 | 0 | 1.70 | 57.7% | -0.05 | 0.0116 | -0.017 | ||||
| 8.60 | 11.00 | 27.9% | 0.93 | 0.0189 | -0.019 | 78 | 0 | 1.15 | 41.6% | -0.07 | 0.0191 | -0.021 | ||||
| 8.10 | 10.30 | 37.0% | 0.92 | 0.0225 | -0.021 | 79 | 0 | 2.25 | 48.7% | -0.08 | 0.0228 | -0.022 | ||||
| 7.10 | 9.70 | 37.8% | 0.90 | 0.0271 | -0.022 | 80 | 0 | 1.35 | 4 | 37.0% | -0.10 | 0.0274 | -0.024 | |||
| 6.20 | 8.30 | 31.5% | 0.88 | 0.0327 | -0.024 | 81 | 0 | 1.15 | 3 | 31.8% | -0.12 | 0.0332 | -0.025 | |||
| 5.20 | 7.40 | 29.1% | 0.86 | 0.0398 | -0.026 | 82 | 0 | 2.35 | 16 | 38.2% | -0.14 | 0.0404 | -0.027 | |||
| 4.70 | 5.20 | 1 | 18.9% | 0.83 | 0.0485 | -0.028 | 83 | 0.3000 | 0.5500 | 15 | 22.4% | -0.17 | 0.0495 | -0.029 | ||
| 3.40 | 5.50 | 24.3% | 0.79 | 0.0593 | -0.030 | 84 | 0.0500 | 2.55 | 5 | 31.9% | -0.22 | 0.0606 | -0.031 | |||
| 2.55 | 4.70 | 22.9% | 0.74 | 0.0721 | -0.032 | 85 | 0.2000 | 2.70 | 67 | 29.5% | -0.27 | 0.0740 | -0.033 | |||
| 1.80 | 3.90 | 21.5% | 0.67 | 0.0858 | -0.033 | 86 | 0.4000 | 2.15 | 4 | 22.8% | -0.34 | 0.0885 | -0.034 | |||
| 1.10 | 3.80 | 2 | 23.6% | 0.58 | 0.0977 | -0.034 | 87 | 0.1000 | 2.45 | 290 | 17.9% | -0.43 | 0.1016 | -0.035 | ||
| 0.4500 | 3.20 | 5 | 22.3% | 0.48 | 0.1031 | -0.033 | 88 | 0.5500 | 2.85 | 39 | 17.1% | -0.54 | 0.1083 | -0.035 | ||
| 0.6500 | 2.60 | 3 | 24.9% | 0.38 | 0.0988 | -0.032 | 89 | 1.05 | 3.60 | 7 | 17.3% | -0.64 | 0.1048 | -0.034 | ||
| 0.2500 | 1.40 | 42 | 19.4% | 0.29 | 0.0870 | -0.029 | 90 | 1.75 | 3.90 | 11 | 14.0% | -0.73 | 0.0932 | -0.031 | ||
| 0.2000 | 1.15 | 26 | 20.9% | 0.23 | 0.0728 | -0.027 | 91 | 2.55 | 4.60 | 13 | -0.81 | 0.0795 | -0.028 | |||
| 0 | 0.9500 | 45 | 21.0% | 0.18 | 0.0595 | -0.024 | 92 | 3.40 | 5.40 | 10 | -0.86 | 0.0672 | -0.026 | |||
| 0 | 2.30 | 27 | 34.2% | 0.14 | 0.0483 | -0.022 | 93 | 4.80 | 6.40 | 12 | -0.90 | 0.0579 | -0.025 | |||
| 0 | 0.7500 | 5 | 24.6% | 0.11 | 0.0394 | -0.020 | 94 | 4.70 | 7.30 | 264 | -0.93 | 0.0489 | -0.025 | |||
| 0 | 1.85 | 109 | 37.0% | 0.09 | 0.0323 | -0.018 | 95 | 5.70 | 9.50 | 2 | -0.95 | 0.0405 | -0.023 | |||
| 0 | 1.75 | 24 | 39.0% | 0.08 | 0.0268 | -0.016 | 96 | 6.70 | 10.60 | 22.9% | -0.97 | 0.0319 | -0.022 | |||
| 0 | 0.7500 | 45 | 31.9% | 0.07 | 0.0224 | -0.015 | 97 | 7.70 | 11.60 | 24.9% | -0.98 | 0.0237 | -0.019 | |||
| 0 | 2.15 | 47.7% | 0.06 | 0.0189 | -0.014 | 98 | 8.70 | 12.60 | 26.8% | -0.98 | 0.0178 | -0.017 | ||||
| 0 | 2.15 | 50.3% | 0.05 | 0.0160 | -0.013 | 99 | 9.70 | 13.50 | -0.99 | 0.0125 | -0.016 | |||||
| 0 | 0.9500 | 41.1% | 0.04 | 0.0137 | -0.012 | 100 | 10.70 | 14.60 | 30.5% | -0.99 | 0.0085 | -0.015 | ||||
| 0 | 2.15 | 55.4% | 0.04 | 0.0118 | -0.011 | 101 | 11.70 | 15.60 | 32.3% | -1.00 | 0.0055 | -0.014 | ||||
| 0 | 2.15 | 57.9% | 0.03 | 0.0103 | -0.010 | 102 | 12.70 | 16.60 | 34.0% | -1.00 | 0.0033 | -0.013 | ||||
| 0 | 2.15 | 60.3% | 0.03 | 0.0090 | -0.009 | 103 | 13.70 | 17.60 | 35.8% | -1.00 | 0.0022 | -0.013 | ||||
| 0 | 1.25 | 53.3% | 0.03 | 0.0079 | -0.009 | 104 | 14.70 | 18.60 | 37.5% | -1.00 | 0.0015 | -0.013 | ||||
| 0 | 2.15 | 64.9% | 0.02 | 0.0070 | -0.008 | 105 | 15.70 | 19.60 | 39.1% | -1.00 | 0.0009 | -0.013 | ||||
| 0 | 1.75 | 71.4% | 0.01 | 0.0040 | -0.006 | 110 | 20.70 | 24.60 | 47.1% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.15 | 85.5% | 0.01 | 0.0025 | -0.005 | 115 | 25.70 | 29.60 | 54.5% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.15 | 94.6% | 0.01 | 0.0017 | -0.004 | 120 | 30.80 | 34.60 | 68.2% | -1.00 | 0.0000 | -0.013 | ||||
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 25, 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.