SPX chaîne d'options S&P 500 Index
Cboe delayed options data · au 15:03 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 ±1.1% (7,618.17–7,783.37) · ATM IV 9.6% · P/C open interest 1.66
| 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 | |
| 3,692 | 3,711 | 151.1% | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.0500 | 127.0% | -0.00 | 0.0000 | -0.018 | ||||
| 3,492 | 3,511 | 141.6% | 1.00 | 0.0000 | 0.000 | 4,200 | 0 | 0.0500 | 117.9% | -0.00 | 0.0000 | -0.019 | ||||
| 3,292 | 3,311 | 127.0% | 1.00 | 0.0000 | 0.000 | 4,400 | 0 | 0.0500 | 113 | 109.2% | -0.00 | 0.0000 | -0.020 | |||
| 3,092 | 3,112 | 124.6% | 1.00 | 0.0000 | 0.000 | 4,600 | 0 | 0.0500 | 320 | 100.9% | -0.00 | 0.0000 | -0.021 | |||
| 2,892 | 2,912 | 1.00 | 0.0000 | 0.000 | 4,800 | 0 | 0.0500 | 551 | 93.0% | -0.00 | 0.0000 | -0.022 | ||||
| 2,692 | 2,713 | 102.5% | 1.00 | 0.0000 | 0.000 | 5,000 | 0 | 0.0500 | 216 | 85.3% | -0.00 | 0.0000 | -0.024 | |||
| 2,492 | 2,513 | 98.5% | 1.00 | 0.0000 | 0.000 | 5,200 | 0 | 0.0500 | 310 | 141 | 77.9% | -0.00 | 0.0000 | -0.027 | ||
| 2,292 | 2,313 | 72.4% | 1.00 | 0.0000 | 0.000 | 5,400 | 0 | 0.1000 | 1 | 75 | 74.1% | -0.00 | 0.0000 | -0.031 | ||
| 2,093 | 2,112 | 1 | 62.6% | 1.00 | 0.0000 | 0.000 | 5,600 | 0 | 0.1000 | 53 | 1,638 | 66.9% | -0.00 | 0.0000 | -0.036 | |
| 1,893 | 1,914 | 73.6% | 1.00 | 0.0000 | 0.000 | 5,800 | 0.0500 | 0.1000 | 664 | 61.7% | -0.00 | 0.0000 | -0.044 | |||
| 1,693 | 1,714 | 66.3% | 1.00 | 0.0000 | 0.000 | 6,000 | 0.0500 | 0.1500 | 63 | 445 | 56.0% | -0.00 | 0.0000 | -0.055 | ||
| 1,593 | 1,612 | 1 | 1.00 | 0.0000 | 0.000 | 6,100 | 0.0500 | 0.1500 | 180 | 52.5% | -0.00 | 0.0000 | -0.063 | |||
| 1,494 | 1,514 | 58.6% | 1.00 | 0.0000 | 0.000 | 6,200 | 0.0500 | 0.1500 | 799 | 49.1% | -0.00 | 0.0000 | -0.072 | |||
| 1,394 | 1,414 | 53.1% | 1.00 | 0.0000 | 0.000 | 6,300 | 0.1000 | 0.2000 | 46 | 400 | 47.3% | -0.00 | 0.0000 | -0.083 | ||
| 1,294 | 1,313 | 1.00 | 0.0000 | 0.000 | 6,400 | 0.1000 | 0.2000 | 321 | 43.8% | -0.00 | 0.0000 | -0.096 | ||||
| 1,194 | 1,214 | 48.0% | 1.00 | 0.0000 | 0.000 | 6,500 | 0.1500 | 0.2500 | 34 | 717 | 41.5% | -0.00 | 0.0000 | -0.112 | ||
| 1,119 | 1,139 | 10 | 42.9% | 1.00 | 0.0000 | 0.000 | 6,575 | 0.1500 | 0.2500 | 11 | 38.9% | -0.00 | 0.0000 | -0.126 | ||
| 1,094 | 1,114 | 10 | 42.2% | 1.00 | 0.0000 | 0.000 | 6,600 | 0.2000 | 0.2500 | 10 | 3,470 | 38.4% | -0.00 | 0.0000 | -0.131 | |
| 1,069 | 1,089 | 39.8% | 1.00 | 0.0000 | 0.000 | 6,625 | 0.2000 | 0.3000 | 597 | 38.0% | -0.00 | 0.0000 | -0.136 | |||
| 1,043 | 1,063 | 1.00 | 0.0000 | 0.000 | 6,650 | 0.2000 | 0.3000 | 91 | 37.1% | -0.00 | 0.0000 | -0.141 | ||||
| 1,019 | 1,036 | 1.00 | 0.0000 | 0.000 | 6,675 | 0.2000 | 0.3000 | 17 | 36.2% | -0.00 | 0.0000 | -0.147 | ||||
| 994.10 | 1,013 | 32.5% | 1.00 | 0.0000 | 0.000 | 6,700 | 0.2000 | 0.3000 | 940 | 35.4% | -0.00 | 0.0000 | -0.153 | |||
| 969.00 | 989.50 | 38.2% | 1.00 | 0.0000 | 0.000 | 6,725 | 0.2500 | 0.3500 | 83 | 35.1% | -0.00 | 0.0000 | -0.159 | |||
| 944.20 | 963.30 | 32.2% | 1.00 | 0.0000 | 0.000 | 6,750 | 0.2500 | 0.3500 | 47 | 34.2% | -0.00 | 0.0000 | -0.165 | |||
| 919.20 | 939.70 | 37.2% | 1.00 | 0.0000 | 0.000 | 6,775 | 0.2500 | 0.3500 | 603 | 33.4% | -0.00 | 0.0000 | -0.172 | |||
| 892.90 | 913.40 | 1.00 | 0.0000 | 0.000 | 6,800 | 0.2500 | 0.3500 | 51 | 32.5% | -0.00 | 0.0000 | -0.179 | ||||
| 869.50 | 889.20 | 34.5% | 1.00 | 0.0000 | 0.000 | 6,825 | 0.3000 | 0.4000 | 31 | 32.1% | -0.00 | 0.0000 | -0.186 | |||
| 844.50 | 863.90 | 1 | 32.6% | 1.00 | 0.0000 | 0.000 | 6,850 | 0.3000 | 0.4000 | 39 | 31.2% | -0.00 | 0.0000 | -0.194 | ||
| 818.00 | 838.50 | 2 | 1.00 | 0.0000 | 0.000 | 6,875 | 0.3500 | 0.4500 | 285 | 30.8% | -0.00 | 0.0000 | -0.203 | |||
| 794.60 | 815.10 | 33.7% | 1.00 | 0.0000 | 0.000 | 6,900 | 0.3500 | 0.4500 | 1 | 240 | 29.9% | -0.00 | 0.0000 | -0.211 | ||
| 769.70 | 788.50 | 28.7% | 1.00 | 0.0000 | 0.000 | 6,925 | 0.3500 | 0.4500 | 1 | 621 | 29.0% | -0.00 | 0.0000 | -0.220 | ||
| 744.40 | 765.30 | 31.6% | 1.00 | 0.0000 | 0.000 | 6,950 | 0.4000 | 0.5000 | 60 | 323 | 28.5% | -0.00 | 0.0000 | -0.230 | ||
| 719.10 | 736.50 | 5 | 0.99 | 0.0000 | 0.000 | 6,975 | 0.4500 | 0.5000 | 126 | 27.7% | -0.01 | 0.0000 | -0.240 | |||
| 694.70 | 713.90 | 15 | 27.0% | 0.99 | 0.0000 | 0.000 | 7,000 | 0.4500 | 0.5500 | 4 | 351 | 27.0% | -0.01 | 0.0000 | -0.250 | |
| 670.00 | 688.90 | 15 | 26.8% | 0.99 | 0.0001 | 0.000 | 7,025 | 0.5000 | 0.6000 | 593 | 26.4% | -0.01 | 0.0001 | -0.262 | ||
| 645.00 | 663.90 | 9 | 25.8% | 0.99 | 0.0001 | 0.000 | 7,050 | 0.5000 | 0.6000 | 4 | 195 | 25.5% | -0.01 | 0.0001 | -0.274 | |
| 620.10 | 639.00 | 25.2% | 0.99 | 0.0001 | 0.000 | 7,075 | 0.5500 | 0.6500 | 92 | 24.8% | -0.01 | 0.0001 | -0.287 | |||
| 594.60 | 615.60 | 10 | 26.1% | 0.99 | 0.0001 | -0.023 | 7,100 | 0.6000 | 0.7000 | 31 | 933 | 24.1% | -0.01 | 0.0001 | -0.301 | |
| 570.30 | 589.20 | 24.0% | 0.99 | 0.0001 | -0.050 | 7,125 | 0.6000 | 0.7000 | 8 | 170 | 23.2% | -0.01 | 0.0001 | -0.317 | ||
| 545.10 | 564.20 | 22.6% | 0.99 | 0.0001 | -0.078 | 7,150 | 0.6500 | 0.7500 | 5 | 853 | 22.5% | -0.01 | 0.0001 | -0.334 | ||
| 525.20 | 544.90 | 23.1% | 0.99 | 0.0001 | -0.102 | 7,170 | 0.7000 | 0.8000 | 8 | 8 | 21.9% | -0.01 | 0.0001 | -0.348 | ||
| 519.90 | 540.40 | 10 | 23.1% | 0.99 | 0.0001 | -0.108 | 7,175 | 0.7000 | 0.8000 | 4 | 285 | 21.8% | -0.01 | 0.0001 | -0.352 | |
| 513.80 | 534.30 | 17.3% | 0.99 | 0.0001 | -0.115 | 7,180 | 0.7500 | 0.8500 | 136 | 4 | 21.7% | -0.01 | 0.0001 | -0.356 | ||
| 505.20 | 524.90 | 22.2% | 0.99 | 0.0001 | -0.128 | 7,190 | 0.7500 | 0.8500 | 2 | 21.4% | -0.01 | 0.0001 | -0.365 | |||
| 495.50 | 515.90 | 12 | 23.4% | 0.99 | 0.0001 | -0.141 | 7,200 | 0.8000 | 0.9000 | 7 | 310 | 21.1% | -0.01 | 0.0001 | -0.374 | |
| 484.80 | 505.00 | 21.0% | 0.99 | 0.0001 | -0.155 | 7,210 | 0.8000 | 0.9000 | 3 | 20.8% | -0.01 | 0.0001 | -0.383 | |||
| 475.30 | 495.00 | 21.3% | 0.99 | 0.0001 | -0.169 | 7,220 | 0.8500 | 0.9500 | 3 | 20.6% | -0.01 | 0.0001 | -0.392 | |||
| 470.80 | 489.50 | 21.1% | 0.99 | 0.0001 | -0.176 | 7,225 | 0.8500 | 0.9500 | 5 | 1,293 | 20.4% | -0.01 | 0.0001 | -0.397 | ||
| 465.60 | 485.10 | 21.3% | 0.99 | 0.0001 | -0.184 | 7,230 | 0.8500 | 0.9500 | 1 | 20.2% | -0.01 | 0.0001 | -0.403 | |||
| 454.10 | 474.60 | 17.6% | 0.99 | 0.0001 | -0.200 | 7,240 | 0.9000 | 1.00 | 2 | 19.9% | -0.01 | 0.0001 | -0.413 | |||
| 444.10 | 464.60 | 10 | 17.2% | 0.99 | 0.0002 | -0.216 | 7,250 | 0.9000 | 1.05 | 1 | 298 | 19.6% | -0.01 | 0.0002 | -0.425 | |
| 435.60 | 454.80 | 19.7% | 0.99 | 0.0002 | -0.233 | 7,260 | 0.9500 | 1.05 | 11 | 19.3% | -0.01 | 0.0002 | -0.438 | |||
| 424.20 | 444.70 | 16.9% | 0.99 | 0.0002 | -0.251 | 7,270 | 1.00 | 1.10 | 22 | 19.0% | -0.01 | 0.0002 | -0.451 | |||
| 420.90 | 439.80 | 5 | 19.5% | 0.98 | 0.0002 | -0.260 | 7,275 | 1.00 | 1.10 | 13 | 129 | 18.8% | -0.02 | 0.0002 | -0.458 | |
| 415.50 | 434.80 | 18.8% | 0.98 | 0.0002 | -0.270 | 7,280 | 1.05 | 1.15 | 7 | 36 | 18.8% | -0.02 | 0.0002 | -0.465 | ||
| 405.90 | 426.30 | 20.1% | 0.98 | 0.0002 | -0.289 | 7,290 | 1.10 | 1.20 | 42 | 18.5% | -0.02 | 0.0002 | -0.480 | |||
| 395.80 | 414.90 | 6 | 18.4% | 0.98 | 0.0002 | -0.310 | 7,300 | 1.15 | 1.25 | 26 | 685 | 18.2% | -0.02 | 0.0002 | -0.497 | |
| 384.50 | 405.20 | 16.8% | 0.98 | 0.0002 | -0.333 | 7,310 | 1.20 | 1.30 | 21 | 3,094 | 17.9% | -0.02 | 0.0002 | -0.514 | ||
| 376.10 | 396.50 | 19.1% | 0.98 | 0.0002 | -0.356 | 7,320 | 1.25 | 1.35 | 70 | 169 | 17.6% | -0.02 | 0.0002 | -0.533 | ||
| 371.00 | 389.40 | 1 | 17.1% | 0.98 | 0.0002 | -0.369 | 7,325 | 1.30 | 1.40 | 10 | 513 | 17.5% | -0.02 | 0.0002 | -0.544 | |
| 364.60 | 385.60 | 1 | 16.6% | 0.98 | 0.0003 | -0.382 | 7,330 | 1.30 | 1.40 | 140 | 30 | 17.4% | -0.02 | 0.0003 | -0.554 | |
| 361.00 | 380.20 | 17.4% | 0.98 | 0.0003 | -0.395 | 7,335 | 1.35 | 1.45 | 10 | 17.2% | -0.02 | 0.0003 | -0.565 | |||
| 356.30 | 375.70 | 30 | 17.9% | 0.98 | 0.0003 | -0.409 | 7,340 | 1.40 | 1.50 | 4 | 31 | 17.1% | -0.02 | 0.0003 | -0.577 | |
| 351.30 | 370.80 | 17.7% | 0.98 | 0.0003 | -0.423 | 7,345 | 1.45 | 1.55 | 4 | 17.0% | -0.02 | 0.0003 | -0.588 | |||
| 346.40 | 366.70 | 1 | 18.2% | 0.98 | 0.0003 | -0.438 | 7,350 | 1.50 | 1.55 | 10 | 196 | 16.9% | -0.02 | 0.0003 | -0.601 | |
| 341.40 | 360.90 | 17.4% | 0.98 | 0.0003 | -0.453 | 7,355 | 1.50 | 1.60 | 1 | 16.7% | -0.02 | 0.0003 | -0.614 | |||
| 336.30 | 355.90 | 17.1% | 0.98 | 0.0003 | -0.468 | 7,360 | 1.55 | 1.65 | 1 | 15 | 16.5% | -0.02 | 0.0003 | -0.627 | ||
| 331.50 | 351.90 | 17.7% | 0.97 | 0.0003 | -0.485 | 7,365 | 1.60 | 1.70 | 20 | 2 | 16.4% | -0.03 | 0.0003 | -0.641 | ||
| 326.60 | 345.50 | 16.6% | 0.97 | 0.0003 | -0.502 | 7,370 | 1.65 | 1.75 | 25 | 115 | 16.3% | -0.03 | 0.0003 | -0.656 | ||
| 321.40 | 341.90 | 1 | 17.2% | 0.97 | 0.0004 | -0.519 | 7,375 | 1.70 | 1.80 | 16 | 840 | 16.2% | -0.03 | 0.0004 | -0.671 | |
| 316.70 | 337.10 | 3 | 17.3% | 0.97 | 0.0004 | -0.537 | 7,380 | 1.75 | 1.85 | 1 | 336 | 16.1% | -0.03 | 0.0004 | -0.687 | |
| 311.60 | 331.80 | 16.8% | 0.97 | 0.0004 | -0.556 | 7,385 | 1.85 | 1.95 | 67 | 15.9% | -0.03 | 0.0004 | -0.703 | |||
| 306.70 | 327.20 | 16.9% | 0.97 | 0.0004 | -0.576 | 7,390 | 1.90 | 2.00 | 6 | 100 | 15.8% | -0.03 | 0.0004 | -0.720 | ||
| 301.60 | 322.10 | 16.5% | 0.97 | 0.0004 | -0.596 | 7,395 | 1.95 | 2.05 | 21 | 147 | 15.7% | -0.03 | 0.0004 | -0.738 | ||
| 296.80 | 317.30 | 4 | 16.5% | 0.97 | 0.0004 | -0.617 | 7,400 | 2.05 | 2.15 | 53 | 326 | 15.6% | -0.03 | 0.0004 | -0.757 | |
| 290.50 | 311.00 | 14.7% | 0.97 | 0.0004 | -0.639 | 7,405 | 2.10 | 2.20 | 23 | 79 | 15.4% | -0.03 | 0.0004 | -0.776 | ||
| 286.80 | 307.30 | 16.1% | 0.96 | 0.0005 | -0.661 | 7,410 | 2.15 | 2.30 | 15 | 130 | 15.3% | -0.04 | 0.0005 | -0.797 | ||
| 282.10 | 301.10 | 15.3% | 0.96 | 0.0005 | -0.685 | 7,415 | 2.25 | 2.35 | 21 | 68 | 15.2% | -0.04 | 0.0005 | -0.818 | ||
| 277.00 | 296.20 | 1 | 15.1% | 0.96 | 0.0005 | -0.709 | 7,420 | 2.35 | 2.45 | 15 | 1,262 | 15.1% | -0.04 | 0.0005 | -0.840 | |
| 272.40 | 291.60 | 4 | 5 | 15.3% | 0.96 | 0.0005 | -0.734 | 7,425 | 2.45 | 2.55 | 18 | 1,416 | 14.9% | -0.04 | 0.0005 | -0.863 |
| 267.50 | 286.70 | 15.2% | 0.96 | 0.0005 | -0.760 | 7,430 | 2.55 | 2.65 | 24 | 93 | 14.8% | -0.04 | 0.0005 | -0.887 | ||
| 262.50 | 282.00 | 15.1% | 0.96 | 0.0006 | -0.787 | 7,435 | 2.65 | 2.75 | 23 | 69 | 14.7% | -0.04 | 0.0006 | -0.911 | ||
| 256.10 | 274.70 | 31 | 12.6% | 0.96 | 0.0006 | -0.815 | 7,440 | 2.75 | 2.85 | 16 | 122 | 14.6% | -0.04 | 0.0006 | -0.937 | |
| 251.70 | 271.70 | 14.1% | 0.95 | 0.0006 | -0.844 | 7,445 | 2.85 | 2.95 | 22 | 54 | 14.5% | -0.05 | 0.0006 | -0.964 | ||
| 248.00 | 266.90 | 23 | 14.6% | 0.95 | 0.0006 | -0.874 | 7,450 | 2.95 | 3.10 | 92 | 267 | 14.4% | -0.05 | 0.0006 | -0.992 | |
| 243.10 | 260.10 | 13.5% | 0.95 | 0.0007 | -0.905 | 7,455 | 3.10 | 3.20 | 76 | 108 | 14.2% | -0.05 | 0.0007 | -1.020 | ||
| 236.60 | 255.40 | 52 | 12.6% | 0.95 | 0.0007 | -0.938 | 7,460 | 3.20 | 3.40 | 31 | 93 | 14.1% | -0.05 | 0.0007 | -1.050 | |
| 231.80 | 250.40 | 12.5% | 0.95 | 0.0007 | -0.971 | 7,465 | 3.40 | 3.50 | 80 | 69 | 14.0% | -0.05 | 0.0007 | -1.081 | ||
| 227.30 | 245.50 | 12.6% | 0.94 | 0.0008 | -1.006 | 7,470 | 3.50 | 3.70 | 50 | 143 | 13.9% | -0.06 | 0.0008 | -1.113 | ||
| 222.10 | 240.90 | 30 | 12.5% | 0.94 | 0.0008 | -1.041 | 7,475 | 3.70 | 3.80 | 165 | 374 | 13.8% | -0.06 | 0.0008 | -1.147 | |
| 218.80 | 235.90 | 2 | 13.1% | 0.94 | 0.0008 | -1.078 | 7,480 | 3.80 | 4.00 | 79 | 206 | 13.7% | -0.06 | 0.0008 | -1.181 | |
| 214.00 | 234.50 | 14.2% | 0.93 | 0.0009 | -1.116 | 7,485 | 4.00 | 4.20 | 137 | 115 | 13.6% | -0.07 | 0.0009 | -1.217 | ||
| 208.00 | 228.50 | 1 | 13.3% | 0.93 | 0.0009 | -1.155 | 7,490 | 4.20 | 4.40 | 71 | 130 | 13.5% | -0.07 | 0.0009 | -1.254 | |
| 207.00 | 220.70 | 13.5% | 0.93 | 0.0009 | -1.195 | 7,495 | 4.40 | 4.60 | 24 | 17 | 13.4% | -0.07 | 0.0009 | -1.292 | ||
| 201.50 | 215.20 | 72 | 12.9% | 0.93 | 0.0010 | -1.237 | 7,500 | 4.60 | 4.80 | 203 | 548 | 13.3% | -0.07 | 0.0010 | -1.331 | |
| 197.20 | 210.50 | 13.0% | 0.92 | 0.0010 | -1.280 | 7,505 | 4.90 | 5.00 | 93 | 51 | 13.2% | -0.08 | 0.0010 | -1.372 | ||
| 192.60 | 205.70 | 12.9% | 0.92 | 0.0011 | -1.324 | 7,510 | 5.10 | 5.30 | 96 | 122 | 13.1% | -0.08 | 0.0011 | -1.413 | ||
| 188.10 | 201.00 | 5 | 12.9% | 0.91 | 0.0011 | -1.369 | 7,515 | 5.40 | 5.50 | 21 | 69 | 13.0% | -0.09 | 0.0011 | -1.456 | |
| 183.50 | 195.70 | 53 | 12.6% | 0.91 | 0.0012 | -1.416 | 7,520 | 5.60 | 5.80 | 91 | 98 | 12.8% | -0.09 | 0.0012 | -1.501 | |
| 178.80 | 191.70 | 1 | 11 | 12.8% | 0.91 | 0.0012 | -1.464 | 7,525 | 5.90 | 6.10 | 76 | 215 | 12.8% | -0.09 | 0.0012 | -1.546 |
| 173.80 | 186.90 | 4 | 2 | 12.5% | 0.90 | 0.0013 | -1.512 | 7,530 | 6.20 | 6.40 | 36 | 85 | 12.6% | -0.10 | 0.0013 | -1.593 |
| 169.10 | 182.30 | 3 | 12.4% | 0.90 | 0.0013 | -1.562 | 7,535 | 6.50 | 6.70 | 221 | 54 | 12.6% | -0.10 | 0.0013 | -1.641 | |
| 165.00 | 177.60 | 40 | 12.5% | 0.89 | 0.0014 | -1.614 | 7,540 | 6.90 | 7.10 | 153 | 188 | 12.5% | -0.11 | 0.0014 | -1.689 | |
| 160.10 | 172.80 | 12.3% | 0.89 | 0.0014 | -1.666 | 7,545 | 7.30 | 7.40 | 42 | 68 | 12.3% | -0.11 | 0.0014 | -1.739 | ||
| 155.60 | 168.20 | 16 | 12.2% | 0.88 | 0.0015 | -1.719 | 7,550 | 7.60 | 7.80 | 122 | 508 | 12.3% | -0.12 | 0.0015 | -1.790 | |
| 151.10 | 163.80 | 18 | 12.2% | 0.87 | 0.0016 | -1.774 | 7,555 | 8.00 | 8.20 | 52 | 116 | 12.2% | -0.13 | 0.0016 | -1.843 | |
| 145.50 | 158.90 | 8 | 38 | 11.8% | 0.87 | 0.0016 | -1.829 | 7,560 | 8.50 | 8.70 | 45 | 209 | 12.1% | -0.13 | 0.0016 | -1.895 |
| 141.40 | 154.60 | 24 | 11.8% | 0.86 | 0.0017 | -1.885 | 7,565 | 8.90 | 9.10 | 62 | 113 | 12.0% | -0.14 | 0.0017 | -1.949 | |
| 137.40 | 150.10 | 2 | 11.8% | 0.85 | 0.0018 | -1.942 | 7,570 | 9.40 | 9.60 | 40 | 149 | 11.9% | -0.15 | 0.0018 | -2.004 | |
| 132.00 | 145.70 | 43 | 11.6% | 0.85 | 0.0018 | -1.999 | 7,575 | 9.90 | 10.10 | 91 | 200 | 11.8% | -0.15 | 0.0018 | -2.059 | |
| 127.60 | 141.60 | 4 | 11.6% | 0.84 | 0.0019 | -2.057 | 7,580 | 10.50 | 10.70 | 58 | 172 | 11.7% | -0.16 | 0.0019 | -2.115 | |
| 123.90 | 136.90 | 94 | 11.6% | 0.83 | 0.0020 | -2.115 | 7,585 | 11.10 | 11.30 | 6 | 54 | 11.6% | -0.17 | 0.0020 | -2.171 | |
| 118.80 | 133.20 | 5 | 14 | 11.5% | 0.82 | 0.0021 | -2.174 | 7,590 | 11.70 | 11.90 | 45 | 1,008 | 11.5% | -0.18 | 0.0021 | -2.227 |
| 114.50 | 128.20 | 23 | 11.2% | 0.81 | 0.0022 | -2.232 | 7,595 | 12.30 | 12.50 | 75 | 67 | 11.4% | -0.19 | 0.0022 | -2.283 | |
| 113.50 | 122.40 | 11 | 314 | 11.4% | 0.81 | 0.0022 | -2.291 | 7,600 | 13.00 | 13.20 | 113 | 1,844 | 11.3% | -0.19 | 0.0022 | -2.339 |
| 106.40 | 120.10 | 39 | 11.1% | 0.80 | 0.0023 | -2.348 | 7,605 | 13.80 | 14.00 | 15 | 71 | 11.2% | -0.20 | 0.0023 | -2.394 | |
| 104.50 | 113.40 | 98 | 11.1% | 0.79 | 0.0024 | -2.405 | 7,610 | 14.60 | 14.70 | 66 | 1,083 | 11.1% | -0.21 | 0.0024 | -2.449 | |
| 100.10 | 108.70 | 12 | 10.9% | 0.78 | 0.0025 | -2.462 | 7,615 | 15.40 | 15.50 | 7 | 105 | 11.0% | -0.22 | 0.0025 | -2.503 | |
| 96.80 | 104.60 | 2 | 38 | 10.9% | 0.76 | 0.0026 | -2.517 | 7,620 | 16.20 | 16.40 | 588 | 183 | 10.9% | -0.24 | 0.0026 | -2.555 |
| 92.40 | 100.50 | 3 | 32 | 10.8% | 0.75 | 0.0027 | -2.570 | 7,625 | 17.10 | 17.30 | 52 | 164 | 10.8% | -0.25 | 0.0027 | -2.607 |
| 91.50 | 94.20 | 6 | 29 | 10.8% | 0.74 | 0.0028 | -2.622 | 7,630 | 18.10 | 18.30 | 37 | 174 | 10.8% | -0.26 | 0.0028 | -2.656 |
| 87.60 | 90.20 | 3 | 99 | 10.7% | 0.73 | 0.0029 | -2.671 | 7,635 | 19.10 | 19.30 | 51 | 182 | 10.7% | -0.27 | 0.0029 | -2.703 |
| 83.70 | 86.30 | 9 | 55 | 10.6% | 0.71 | 0.0030 | -2.718 | 7,640 | 20.20 | 20.40 | 79 | 179 | 10.6% | -0.28 | 0.0030 | -2.748 |
| 79.80 | 82.40 | 18 | 24 | 10.5% | 0.70 | 0.0030 | -2.762 | 7,645 | 21.40 | 21.60 | 17 | 45 | 10.5% | -0.30 | 0.0030 | -2.789 |
| 77.10 | 77.30 | 13 | 150 | 10.4% | 0.69 | 0.0031 | -2.803 | 7,650 | 22.60 | 22.80 | 142 | 236 | 10.4% | -0.31 | 0.0031 | -2.828 |
| 73.50 | 73.70 | 79 | 10.3% | 0.67 | 0.0032 | -2.840 | 7,655 | 23.80 | 24.00 | 72 | 63 | 10.3% | -0.33 | 0.0032 | -2.862 | |
| 69.70 | 70.00 | 23 | 104 | 10.2% | 0.66 | 0.0033 | -2.873 | 7,660 | 25.20 | 25.40 | 331 | 453 | 10.2% | -0.34 | 0.0033 | -2.893 |
| 66.20 | 66.40 | 11 | 48 | 10.2% | 0.64 | 0.0034 | -2.901 | 7,665 | 26.60 | 26.80 | 326 | 490 | 10.1% | -0.36 | 0.0034 | -2.919 |
| 62.60 | 62.90 | 4 | 92 | 10.1% | 0.63 | 0.0035 | -2.925 | 7,670 | 28.10 | 28.30 | 42 | 275 | 10.1% | -0.37 | 0.0035 | -2.940 |
| 59.30 | 59.50 | 89 | 352 | 10.0% | 0.61 | 0.0035 | -2.943 | 7,675 | 29.70 | 29.90 | 22 | 801 | 10.0% | -0.39 | 0.0035 | -2.957 |
| 56.00 | 56.20 | 26 | 62 | 9.9% | 0.59 | 0.0036 | -2.956 | 7,680 | 31.40 | 31.60 | 89 | 558 | 9.9% | -0.41 | 0.0036 | -2.967 |
| 52.60 | 52.90 | 29 | 113 | 9.8% | 0.57 | 0.0037 | -2.963 | 7,685 | 33.10 | 33.30 | 62 | 75 | 9.8% | -0.43 | 0.0037 | -2.971 |
| 49.50 | 49.80 | 31 | 71 | 9.7% | 0.56 | 0.0037 | -2.963 | 7,690 | 34.90 | 35.10 | 53 | 194 | 9.7% | -0.44 | 0.0037 | -2.970 |
| 46.50 | 46.70 | 38 | 31 | 9.6% | 0.54 | 0.0038 | -2.957 | 7,695 | 36.80 | 37.10 | 18 | 21 | 9.6% | -0.46 | 0.0038 | -2.961 |
| 43.50 | 43.70 | 223 | 831 | 9.6% | 0.52 | 0.0038 | -2.944 | 7,700 | 38.90 | 39.10 | 92 | 1,568 | 9.6% | -0.48 | 0.0038 | -2.946 |
| 40.70 | 40.90 | 177 | 43 | 9.5% | 0.50 | 0.0039 | -2.924 | 7,705 | 40.90 | 41.20 | 30 | 51 | 9.5% | -0.50 | 0.0039 | -2.924 |
| 37.90 | 38.10 | 87 | 132 | 9.4% | 0.48 | 0.0039 | -2.897 | 7,710 | 43.20 | 43.40 | 43 | 56 | 9.4% | -0.52 | 0.0039 | -2.894 |
| 35.20 | 35.50 | 60 | 29 | 9.3% | 0.46 | 0.0039 | -2.863 | 7,715 | 45.50 | 45.80 | 34 | 53 | 9.3% | -0.54 | 0.0039 | -2.858 |
| 32.70 | 32.90 | 45 | 68 | 9.2% | 0.44 | 0.0039 | -2.821 | 7,720 | 48.00 | 48.20 | 20 | 109 | 9.2% | -0.56 | 0.0039 | -2.814 |
| 30.30 | 30.50 | 174 | 764 | 9.2% | 0.42 | 0.0039 | -2.773 | 7,725 | 50.60 | 50.80 | 50 | 223 | 9.2% | -0.58 | 0.0039 | -2.763 |
| 27.90 | 28.20 | 20 | 120 | 9.1% | 0.40 | 0.0039 | -2.717 | 7,730 | 53.30 | 53.50 | 5 | 63 | 9.1% | -0.60 | 0.0039 | -2.705 |
| 25.70 | 25.90 | 6 | 60 | 9.0% | 0.38 | 0.0039 | -2.655 | 7,735 | 56.00 | 56.30 | 91 | 9.0% | -0.62 | 0.0039 | -2.641 | |
| 23.60 | 23.80 | 38 | 118 | 9.0% | 0.36 | 0.0038 | -2.586 | 7,740 | 58.90 | 59.10 | 2 | 36 | 9.0% | -0.64 | 0.0038 | -2.570 |
| 21.60 | 21.90 | 27 | 68 | 8.9% | 0.34 | 0.0038 | -2.511 | 7,745 | 62.00 | 62.20 | 61 | 8.9% | -0.66 | 0.0038 | -2.493 | |
| 19.80 | 20.00 | 58 | 723 | 8.8% | 0.32 | 0.0037 | -2.431 | 7,750 | 65.10 | 65.30 | 26 | 608 | 8.8% | -0.68 | 0.0037 | -2.410 |
| 18.00 | 18.20 | 23 | 188 | 8.8% | 0.30 | 0.0036 | -2.346 | 7,755 | 67.80 | 68.70 | 12 | 8.7% | -0.70 | 0.0036 | -2.323 | |
| 16.40 | 16.60 | 73 | 224 | 8.7% | 0.28 | 0.0036 | -2.256 | 7,760 | 70.40 | 73.00 | 9 | 53 | 8.7% | -0.72 | 0.0036 | -2.231 |
| 14.80 | 15.00 | 558 | 129 | 8.7% | 0.26 | 0.0035 | -2.162 | 7,765 | 73.90 | 76.50 | 6 | 10 | 8.7% | -0.74 | 0.0035 | -2.135 |
| 13.40 | 13.60 | 14 | 288 | 8.6% | 0.25 | 0.0034 | -2.065 | 7,770 | 74.70 | 83.20 | 9 | 45 | 8.6% | -0.75 | 0.0034 | -2.035 |
| 12.10 | 12.30 | 43 | 1,940 | 8.6% | 0.23 | 0.0032 | -1.966 | 7,775 | 78.60 | 86.90 | 3 | 67 | 8.6% | -0.77 | 0.0032 | -1.933 |
| 10.90 | 11.00 | 97 | 1,385 | 8.5% | 0.21 | 0.0031 | -1.864 | 7,780 | 82.00 | 90.70 | 4 | 10 | 8.5% | -0.79 | 0.0031 | -1.829 |
| 9.70 | 9.90 | 45 | 544 | 8.5% | 0.20 | 0.0030 | -1.761 | 7,785 | 86.30 | 94.60 | 1 | 1 | 8.5% | -0.80 | 0.0030 | -1.724 |
| 8.70 | 8.90 | 54 | 368 | 8.5% | 0.18 | 0.0028 | -1.657 | 7,790 | 89.90 | 97.80 | 14 | 8.3% | -0.82 | 0.0028 | -1.618 | |
| 7.70 | 7.90 | 30 | 169 | 8.4% | 0.16 | 0.0027 | -1.553 | 7,795 | 93.80 | 102.40 | 1 | 8.5% | -0.84 | 0.0027 | -1.512 | |
| 6.90 | 7.10 | 58 | 997 | 8.4% | 0.15 | 0.0026 | -1.450 | 7,800 | 98.00 | 106.40 | 3 | 548 | 8.4% | -0.85 | 0.0026 | -1.406 |
| 6.10 | 6.30 | 36 | 241 | 8.3% | 0.14 | 0.0024 | -1.349 | 7,805 | 102.10 | 110.70 | 8.5% | -0.86 | 0.0024 | -1.302 | ||
| 5.40 | 5.50 | 50 | 416 | 8.3% | 0.12 | 0.0023 | -1.249 | 7,810 | 106.60 | 114.90 | 5 | 8.4% | -0.88 | 0.0023 | -1.200 | |
| 4.70 | 4.90 | 34 | 122 | 8.3% | 0.11 | 0.0021 | -1.152 | 7,815 | 109.00 | 122.70 | 10 | 8.5% | -0.89 | 0.0021 | -1.101 | |
| 4.10 | 4.30 | 59 | 1,566 | 8.2% | 0.10 | 0.0020 | -1.059 | 7,820 | 113.40 | 126.10 | 8 | 8.3% | -0.90 | 0.0020 | -1.006 | |
| 3.60 | 3.80 | 338 | 317 | 8.2% | 0.09 | 0.0018 | -0.969 | 7,825 | 118.00 | 130.90 | 16 | 8.4% | -0.91 | 0.0018 | -0.914 | |
| 3.20 | 3.30 | 48 | 192 | 8.2% | 0.08 | 0.0017 | -0.884 | 7,830 | 122.50 | 135.50 | 8.3% | -0.92 | 0.0017 | -0.826 | ||
| 2.80 | 2.90 | 20 | 235 | 8.2% | 0.07 | 0.0016 | -0.804 | 7,835 | 127.10 | 140.80 | 8.6% | -0.93 | 0.0016 | -0.744 | ||
| 2.45 | 2.55 | 30 | 319 | 8.2% | 0.07 | 0.0014 | -0.728 | 7,840 | 131.80 | 144.60 | 8.3% | -0.93 | 0.0014 | -0.666 | ||
| 2.10 | 2.25 | 37 | 204 | 8.2% | 0.06 | 0.0013 | -0.658 | 7,845 | 136.00 | 149.30 | 8.2% | -0.94 | 0.0013 | -0.593 | ||
| 1.80 | 1.95 | 70 | 1,101 | 8.1% | 0.05 | 0.0012 | -0.593 | 7,850 | 141.10 | 154.00 | 105 | 8.3% | -0.95 | 0.0012 | -0.526 | |
| 1.60 | 1.70 | 47 | 337 | 8.1% | 0.05 | 0.0011 | -0.534 | 7,855 | 145.20 | 158.80 | 8.0% | -0.95 | 0.0011 | -0.465 | ||
| 1.35 | 1.50 | 36 | 465 | 8.1% | 0.04 | 0.0010 | -0.480 | 7,860 | 151.00 | 163.60 | 8.5% | -0.96 | 0.0010 | -0.408 | ||
| 1.20 | 1.30 | 3 | 158 | 8.1% | 0.04 | 0.0009 | -0.431 | 7,865 | 155.80 | 168.40 | 8.6% | -0.96 | 0.0009 | -0.357 | ||
| 1.05 | 1.15 | 7 | 202 | 8.1% | 0.03 | 0.0008 | -0.387 | 7,870 | 160.30 | 173.20 | 8.4% | -0.97 | 0.0008 | -0.311 | ||
| 0.9000 | 1.00 | 46 | 636 | 8.2% | 0.03 | 0.0007 | -0.348 | 7,875 | 165.20 | 178.90 | 3 | 8.9% | -0.97 | 0.0007 | -0.269 | |
| 0.7500 | 0.9000 | 123 | 230 | 8.2% | 0.03 | 0.0007 | -0.313 | 7,880 | 170.10 | 183.80 | 9.0% | -0.97 | 0.0007 | -0.232 | ||
| 0.6000 | 0.7000 | 13 | 336 | 8.2% | 0.02 | 0.0005 | -0.255 | 7,890 | 178.90 | 192.50 | 1 | 4 | 7.2% | -0.98 | 0.0005 | -0.170 |
| 0.4500 | 0.5500 | 280 | 854 | 8.3% | 0.02 | 0.0004 | -0.211 | 7,900 | 189.40 | 202.60 | 21 | 8.4% | -0.98 | 0.0004 | -0.121 | |
| 0.3500 | 0.4500 | 74 | 138 | 8.4% | 0.01 | 0.0004 | -0.177 | 7,910 | 199.60 | 212.50 | 8.9% | -0.99 | 0.0004 | -0.082 | ||
| 0.3000 | 0.4000 | 28 | 286 | 8.6% | 0.01 | 0.0003 | -0.152 | 7,920 | 209.50 | 223.20 | 1 | 9.9% | -0.99 | 0.0003 | -0.052 | |
| 0.2500 | 0.3500 | 16 | 534 | 8.6% | 0.01 | 0.0003 | -0.142 | 7,925 | 211.10 | 230.10 | 1 | 8.1% | -0.99 | 0.0003 | -0.040 | |
| 0.2500 | 0.3000 | 14 | 205 | 8.7% | 0.01 | 0.0003 | -0.133 | 7,930 | 216.30 | 235.90 | 9.8% | -0.99 | 0.0003 | -0.029 | ||
| 0.2000 | 0.2500 | 9 | 19 | 8.8% | 0.01 | 0.0002 | -0.118 | 7,940 | 225.90 | 245.40 | 8.8% | -0.99 | 0.0002 | -0.010 | ||
| 0.1500 | 0.2500 | 22 | 809 | 9.0% | 0.01 | 0.0002 | -0.108 | 7,950 | 236.00 | 255.20 | 9.0% | -0.99 | 0.0002 | 0.000 | ||
| 0.1500 | 0.2500 | 20 | 35 | 9.3% | 0.01 | 0.0002 | -0.099 | 7,960 | 245.50 | 265.40 | 8.2% | -0.99 | 0.0002 | 0.000 | ||
| 0.1000 | 0.2000 | 33 | 205 | 9.5% | 0.01 | 0.0001 | -0.090 | 7,975 | 259.70 | 279.80 | 2 | -0.99 | 0.0001 | 0.000 | ||
| 0.1000 | 0.2000 | 14 | 1,613 | 10.2% | 0.00 | 0.0001 | -0.079 | 8,000 | 284.70 | 305.10 | 2 | -1.00 | 0.0001 | 0.000 | ||
| 0.1000 | 0.1500 | 4 | 218 | 10.8% | 0.00 | 0.0001 | -0.072 | 8,025 | 310.80 | 329.70 | -1.00 | 0.0001 | 0.000 | |||
| 0.1000 | 0.1500 | 672 | 11.5% | 0.00 | 0.0001 | -0.067 | 8,050 | 335.80 | 356.30 | 14.1% | -1.00 | 0.0001 | 0.000 | |||
| 0.0500 | 0.1500 | 172 | 12.0% | 0.00 | 0.0001 | -0.063 | 8,075 | 360.10 | 380.60 | 11.3% | -1.00 | 0.0001 | 0.000 | |||
| 0.0500 | 0.1500 | 2 | 481 | 12.7% | 0.00 | 0.0001 | -0.059 | 8,100 | 384.50 | 404.70 | -1.00 | 0.0001 | 0.000 | |||
| 0.0500 | 0.1500 | 22 | 13.4% | 0.00 | 0.0000 | -0.056 | 8,125 | 412.90 | 429.60 | 17.4% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.1500 | 43 | 14.1% | 0.00 | 0.0000 | -0.053 | 8,150 | 435.70 | 456.20 | 1 | 17.5% | -1.00 | 0.0000 | 0.000 | ||
| 0.0500 | 0.1500 | 17 | 14.8% | 0.00 | 0.0000 | -0.050 | 8,175 | 460.70 | 481.20 | 18.4% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.1000 | 1,323 | 15.1% | 0.00 | 0.0000 | -0.048 | 8,200 | 484.50 | 504.70 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.1000 | 15 | 15.7% | 0.00 | 0.0000 | -0.046 | 8,225 | 512.80 | 529.60 | 20.9% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.1000 | 58 | 16.4% | 0.00 | 0.0000 | -0.044 | 8,250 | 535.60 | 554.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.1000 | 23 | 17.1% | 0.00 | 0.0000 | -0.042 | 8,275 | 559.40 | 579.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 31 | 17.2% | 0.00 | 0.0000 | -0.040 | 8,300 | 585.60 | 604.70 | 17.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 1 | 17.8% | 0.00 | 0.0000 | -0.038 | 8,325 | 610.00 | 629.80 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 1,308 | 19.7% | 0.00 | 0.0000 | -0.033 | 8,400 | 684.30 | 705.20 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 1 | 22.1% | 0.00 | 0.0000 | -0.028 | 8,500 | 784.90 | 805.10 | 2 | 22.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 71 | 24.5% | 0.00 | 0.0000 | -0.024 | 8,600 | 884.10 | 904.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 27.8% | 0.00 | 0.0000 | -0.016 | 8,800 | 1,084 | 1,104 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0500 | 32.1% | 0.00 | 0.0000 | -0.011 | 9,000 | 1,284 | 1,304 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0500 | 1 | 36.3% | 0.00 | 0.0000 | -0.008 | 9,200 | 1,484 | 1,504 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 11 | 40.4% | 0.00 | 0.0000 | -0.005 | 9,400 | 1,684 | 1,704 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 44.4% | 0.00 | 0.0000 | -0.003 | 9,600 | 1,884 | 1,904 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0500 | 2 | 48.2% | 0.00 | 0.0000 | -0.002 | 9,800 | 2,083 | 2,103 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 52.0% | 0.00 | 0.0000 | -0.001 | 10,000 | 2,283 | 2,304 | -1.00 | 0.0000 | 0.000 | |||||
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 10, 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