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 ±5.2% (86.39–95.84) · ATM IV 23.4% · P/C open interest 0.20
| 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 | |
| 39.10 | 43.00 | 0.99 | 0.0008 | -0.007 | 50 | 0 | 2.15 | 156.3% | -0.01 | 0.0008 | -0.007 | |||||
| 34.20 | 38.00 | 0.99 | 0.0012 | -0.009 | 55 | 0 | 2.15 | 135.6% | -0.01 | 0.0012 | -0.009 | |||||
| 29.20 | 33.20 | 58.8% | 0.98 | 0.0019 | -0.011 | 60 | 0 | 2.15 | 116.5% | -0.01 | 0.0019 | -0.011 | ||||
| 24.20 | 28.20 | 35.5% | 0.98 | 0.0031 | -0.013 | 65 | 0 | 2.15 | 98.7% | -0.02 | 0.0031 | -0.013 | ||||
| 19.20 | 23.10 | 0.97 | 0.0052 | -0.016 | 70 | 0 | 0.9500 | 66.0% | -0.03 | 0.0052 | -0.016 | |||||
| 18.20 | 22.10 | 0.96 | 0.0058 | -0.017 | 71 | 0 | 0.9500 | 63.2% | -0.03 | 0.0058 | -0.017 | |||||
| 17.20 | 21.10 | 0.96 | 0.0065 | -0.018 | 72 | 0 | 0.9500 | 60.4% | -0.04 | 0.0065 | -0.018 | |||||
| 16.30 | 20.10 | 0.96 | 0.0072 | -0.019 | 73 | 0 | 0.9500 | 57.6% | -0.04 | 0.0073 | -0.019 | |||||
| 15.30 | 19.10 | 0.95 | 0.0081 | -0.020 | 74 | 0 | 2.15 | 68.9% | -0.05 | 0.0082 | -0.020 | |||||
| 14.30 | 18.30 | 35.2% | 0.95 | 0.0092 | -0.021 | 75 | 0 | 2.20 | 66.2% | -0.05 | 0.0092 | -0.021 | ||||
| 13.30 | 17.40 | 36.3% | 0.94 | 0.0103 | -0.021 | 76 | 0 | 2.20 | 63.0% | -0.06 | 0.0104 | -0.021 | ||||
| 12.40 | 16.20 | 30.6% | 0.94 | 0.0117 | -0.022 | 77 | 0 | 2.20 | 59.9% | -0.06 | 0.0118 | -0.022 | ||||
| 11.40 | 14.50 | 0.93 | 0.0133 | -0.024 | 78 | 0 | 2.25 | 57.1% | -0.07 | 0.0133 | -0.024 | |||||
| 10.70 | 13.50 | 1 | 0.92 | 0.0151 | -0.025 | 79 | 0 | 2.25 | 1 | 54.0% | -0.08 | 0.0152 | -0.025 | |||
| 9.50 | 12.50 | 0.91 | 0.0173 | -0.026 | 80 | 0 | 2.30 | 51.2% | -0.09 | 0.0174 | -0.026 | |||||
| 8.50 | 11.70 | 0.90 | 0.0198 | -0.027 | 81 | 0 | 2.30 | 48.0% | -0.10 | 0.0199 | -0.027 | |||||
| 7.60 | 10.30 | 0.89 | 0.0228 | -0.028 | 82 | 0 | 2.35 | 45.2% | -0.11 | 0.0230 | -0.029 | |||||
| 7.30 | 9.40 | 20.1% | 0.87 | 0.0264 | -0.030 | 83 | 0 | 2.40 | 42.3% | -0.13 | 0.0265 | -0.030 | ||||
| 6.40 | 8.90 | 25.9% | 0.85 | 0.0306 | -0.031 | 84 | 0 | 2.50 | 10 | 39.7% | -0.15 | 0.0308 | -0.031 | |||
| 6.30 | 8.00 | 206 | 31.3% | 0.83 | 0.0355 | -0.032 | 85 | 0 | 2.60 | 10 | 37.0% | -0.17 | 0.0358 | -0.033 | ||
| 4.80 | 6.50 | 20.4% | 0.80 | 0.0413 | -0.034 | 86 | 0 | 2.70 | 12 | 34.2% | -0.20 | 0.0416 | -0.034 | |||
| 3.00 | 5.70 | 11.2% | 0.76 | 0.0480 | -0.035 | 87 | 0 | 2.85 | 12 | 31.5% | -0.24 | 0.0484 | -0.035 | |||
| 2.30 | 4.80 | 13 | 13.2% | 0.72 | 0.0555 | -0.036 | 88 | 0.0500 | 2.60 | 2 | 26.7% | -0.28 | 0.0560 | -0.036 | ||
| 1.60 | 4.30 | 22 | 15.6% | 0.67 | 0.0633 | -0.037 | 89 | 0.5000 | 2.80 | 26.4% | -0.33 | 0.0639 | -0.037 | |||
| 2.55 | 3.20 | 9 | 18 | 21.7% | 0.60 | 0.0706 | -0.037 | 90 | 0.6500 | 3.00 | 20 | 24.1% | -0.40 | 0.0714 | -0.038 | |
| 2.20 | 2.55 | 10 | 22.1% | 0.53 | 0.0757 | -0.037 | 91 | 1.10 | 3.60 | 24.7% | -0.47 | 0.0768 | -0.038 | |||
| 1.00 | 2.20 | 1 | 65 | 19.1% | 0.46 | 0.0772 | -0.036 | 92 | 1.70 | 3.90 | 23.9% | -0.55 | 0.0785 | -0.037 | ||
| 0.8000 | 2.40 | 1 | 1 | 23.2% | 0.38 | 0.0742 | -0.035 | 93 | 1.90 | 4.30 | 20.8% | -0.62 | 0.0758 | -0.036 | ||
| 0.6000 | 2.00 | 1 | 4 | 23.6% | 0.32 | 0.0679 | -0.033 | 94 | 2.85 | 4.90 | 21.9% | -0.69 | 0.0697 | -0.034 | ||
| 0 | 1.90 | 22.9% | 0.26 | 0.0600 | -0.031 | 95 | 3.10 | 5.80 | 20.0% | -0.75 | 0.0619 | -0.032 | ||||
| 0 | 2.40 | 28.9% | 0.22 | 0.0521 | -0.029 | 96 | 3.70 | 7.20 | 22.8% | -0.79 | 0.0540 | -0.030 | ||||
| 0 | 2.35 | 31.4% | 0.18 | 0.0449 | -0.027 | 97 | 4.60 | 7.50 | 18.6% | -0.83 | 0.0468 | -0.028 | ||||
| 0 | 2.25 | 33.6% | 0.15 | 0.0386 | -0.025 | 98 | 5.60 | 9.00 | 25.6% | -0.86 | 0.0404 | -0.027 | ||||
| 0 | 2.20 | 35.9% | 0.13 | 0.0333 | -0.024 | 99 | 6.10 | 10.00 | 22.9% | -0.88 | 0.0350 | -0.025 | ||||
| 0 | 2.20 | 38.4% | 0.11 | 0.0288 | -0.022 | 100 | 7.00 | 10.90 | 21.8% | -0.90 | 0.0304 | -0.024 | ||||
| 0 | 2.15 | 40.5% | 0.10 | 0.0250 | -0.021 | 101 | 8.00 | 11.90 | 23.6% | -0.91 | 0.0266 | -0.022 | ||||
| 0 | 0.7500 | 36.5% | 0.06 | 0.0151 | -0.017 | 105 | 12.00 | 15.90 | 30.4% | -0.95 | 0.0162 | -0.018 | ||||
| 0 | 0.9500 | 47.8% | 0.04 | 0.0090 | -0.013 | 110 | 17.00 | 21.00 | 40.7% | -0.97 | 0.0094 | -0.014 | ||||
| 0 | 2.15 | 69.0% | 0.03 | 0.0058 | -0.011 | 115 | 22.00 | 26.00 | 48.2% | -0.98 | 0.0057 | -0.011 | ||||
| 0 | 2.10 | 77.0% | 0.02 | 0.0040 | -0.009 | 120 | 27.00 | 31.00 | 55.2% | -0.99 | 0.0035 | -0.008 | ||||
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 13, 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.