SPY chaîne d'options State Street SPDR S&P 500 ETF

Échéance Cboe delayed options data · au 12:41 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 ±2.0% (751.56–782.82) · ATM IV 14.3% · P/C open interest 2.75

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
295.50	300.05		4		1.00	0.0000	0.000	470	0	0.0700	5,813	84.6K	93.0%	-0.00	0.0000	-0.014
290.50	295.06	15	4		1.00	0.0000	0.000	475	0	0.0700	409	1,674	91.1%	-0.00	0.0000	-0.015
285.50	290.07		1		1.00	0.0000	0.000	480	0	0.0700	6,232	4,817	89.2%	-0.00	0.0000	-0.015
280.85	285.47			104.1%	1.00	0.0000	0.000	485	0	0.0800	456	1,531	88.4%	-0.00	0.0000	-0.016
275.86	280.48		71	102.0%	1.00	0.0000	0.000	490	0	0.0800	953	3,237	86.6%	-0.00	0.0000	-0.017
270.50	275.09	1	1		1.00	0.0000	0.000	495	0	0.0800	10.3K	10.9K	84.7%	-0.00	0.0000	-0.018
265.50	270.10	3	6		1.00	0.0000	0.000	500	0	0.0900	680	2,772	83.8%	-0.00	0.0000	-0.018
260.51	265.11				1.00	0.0000	0.000	505	0.0100	0.0900	2,523	5,107	82.8%	-0.00	0.0000	-0.019
255.52	260.12		1		1.00	0.0000	0.000	510	0.0100	0.0900	34.1K	36.3K	81.0%	-0.00	0.0000	-0.020
250.53	255.13				1.00	0.0000	0.000	515	0.0100	0.0900	29.7K	29.8K	79.2%	-0.00	0.0000	-0.021
245.92	250.50		10	89.1%	1.00	0.0001	0.000	520	0.0200	0.1000	601	2,891	78.7%	-0.00	0.0001	-0.022
240.55	245.16		1		1.00	0.0001	0.000	525	0.0200	0.1000	5,591	12.5K	76.9%	-0.00	0.0001	-0.024
235.57	240.17		1		1.00	0.0001	0.000	530	0.0300	0.1100	2,392	9,844	76.3%	-0.00	0.0001	-0.025
230.58	235.18		3		1.00	0.0001	-0.000	535	0.0300	0.1100	1,023	1,542	74.5%	-0.00	0.0001	-0.026
225.59	230.19		5		1.00	0.0001	-0.002	540	0.0300	0.1200	142	2,310	73.2%	-0.00	0.0001	-0.028
220.60	225.20		3		1.00	0.0001	-0.004	545	0.0400	0.1200	76	3,631	71.9%	-0.00	0.0001	-0.029
215.61	220.22		3		1.00	0.0001	-0.007	550	0.0500	0.1300	43	3,394	71.0%	-0.00	0.0001	-0.031
210.63	215.23	1	4		1.00	0.0001	-0.009	555	0.0500	0.1300	21	674	69.2%	-0.00	0.0001	-0.033
205.64	210.24		4		1.00	0.0001	-0.011	560	0.0600	0.1400	507	723	68.2%	-0.00	0.0001	-0.035
200.65	205.26		4		1.00	0.0001	-0.014	565	0.0600	0.1500	1	393	66.8%	-0.00	0.0001	-0.037
197.89	198.54		1,235	63.2%	1.00	0.0001	-0.017	570	0.0700	0.1500	76	150.7K	65.4%	-0.00	0.0001	-0.039
190.68	195.29		31		1.00	0.0001	-0.019	575	0.0800	0.1600	231	1,371	64.2%	-0.00	0.0001	-0.041
187.92	188.57	3	118	60.8%	1.00	0.0002	-0.022	580	0.0900	0.1700	122	2,717	63.0%	-0.00	0.0002	-0.043
180.71	185.32		28		0.99	0.0002	-0.025	585	0.0900	0.1700	20	732	61.6%	-0.01	0.0002	-0.046
175.73	180.34		83		0.99	0.0002	-0.028	590	0.1000	0.1800	256	1,040	60.1%	-0.01	0.0002	-0.048
172.97	173.62		315	56.9%	0.99	0.0002	-0.031	595	0.1100	0.1900	106	22.2K	58.8%	-0.01	0.0002	-0.051
166.00	170.37		29	49.5%	0.99	0.0002	-0.034	600	0.1200	0.2000	128	22.4K	57.5%	-0.01	0.0002	-0.053
161.00	165.39	1	10	48.1%	0.99	0.0002	-0.038	605	0.1300	0.2100	52	1,254	56.2%	-0.01	0.0003	-0.056
156.00	160.41	2	21	46.8%	0.99	0.0003	-0.041	610	0.1400	0.2200	165	1,459	54.8%	-0.01	0.0003	-0.059
151.00	155.44	1	6	45.9%	0.99	0.0003	-0.044	615	0.1500	0.2400	100	853	53.6%	-0.01	0.0003	-0.062
146.00	150.45		25	44.0%	0.99	0.0003	-0.048	620	0.1600	0.2500	799	9,424	52.2%	-0.01	0.0003	-0.065
141.00	145.47		1	42.6%	0.99	0.0004	-0.052	625	0.1700	0.2600	297	11.7K	50.7%	-0.01	0.0004	-0.068
136.00	140.49		34	41.3%	0.99	0.0004	-0.055	630	0.1900	0.2700	290	2,584	49.4%	-0.01	0.0004	-0.071
133.12	133.77		168	46.9%	0.99	0.0004	-0.059	635	0.2000	0.2900	277	891	48.1%	-0.01	0.0004	-0.074
128.14	128.79		109	45.6%	0.99	0.0005	-0.063	640	0.2100	0.3000	478	1,894	46.6%	-0.01	0.0005	-0.078
127.15	127.80		3,239	45.2%	0.99	0.0005	-0.064	641	0.2200	0.3100	483	1,647	46.5%	-0.01	0.0005	-0.078
124.00	128.55		50	38.4%	0.99	0.0005	-0.065	642	0.2200	0.3100	277	232	46.1%	-0.01	0.0005	-0.079
123.00	127.55			38.0%	0.99	0.0005	-0.065	643	0.2200	0.3100	941	1,305	45.8%	-0.01	0.0005	-0.080
122.00	126.56		1	37.9%	0.99	0.0005	-0.066	644	0.2300	0.3200	447	3,778	45.7%	-0.01	0.0005	-0.080
121.00	125.56		21	37.5%	0.99	0.0006	-0.067	645	0.2300	0.3200	64	2,927	45.3%	-0.01	0.0006	-0.081
120.00	124.57		15	37.4%	0.99	0.0006	-0.068	646	0.2300	0.3200	107	929	45.0%	-0.01	0.0006	-0.082
119.00	123.57			37.0%	0.99	0.0006	-0.069	647	0.2300	0.3300	386	1,930	44.7%	-0.01	0.0006	-0.083
118.00	122.58	1	1	36.9%	0.99	0.0006	-0.069	648	0.2400	0.3300	92	1,175	44.5%	-0.01	0.0006	-0.083
117.00	121.59			36.8%	0.99	0.0006	-0.070	649	0.2400	0.3300	881	1,914	44.2%	-0.01	0.0006	-0.084
116.00	120.59	3	91	36.4%	0.99	0.0006	-0.071	650	0.2400	0.3400	1,259	12.3K	43.9%	-0.01	0.0006	-0.085
115.00	119.59		3	36.0%	0.99	0.0006	-0.072	651	0.2500	0.3400	2,943	4,652	43.6%	-0.01	0.0006	-0.085
114.00	118.60		2	35.9%	0.99	0.0006	-0.073	652	0.2500	0.3500	2,598	2,988	43.4%	-0.01	0.0006	-0.086
113.00	117.61			35.8%	0.98	0.0006	-0.073	653	0.2600	0.3500	47	1,723	43.1%	-0.01	0.0006	-0.087
112.00	116.61		4	35.4%	0.98	0.0007	-0.074	654	0.2600	0.3500	452	889	42.8%	-0.02	0.0007	-0.087
111.00	115.62		63	35.3%	0.98	0.0007	-0.075	655	0.2600	0.3600	39	9,187	42.5%	-0.02	0.0007	-0.088
112.22	112.87		176	41.4%	0.98	0.0007	-0.076	656	0.2700	0.3600	54	1,104	42.3%	-0.02	0.0007	-0.089
109.00	113.62		2	34.5%	0.98	0.0007	-0.077	657	0.2700	0.3700	139	524	42.0%	-0.02	0.0007	-0.090
108.00	112.63		1	34.3%	0.98	0.0007	-0.078	658	0.2700	0.3700	50	2,351	41.6%	-0.02	0.0007	-0.090
107.01	111.64		1	34.5%	0.98	0.0007	-0.078	659	0.2800	0.3700	226	3,074	41.4%	-0.02	0.0007	-0.091
106.02	110.64		32	34.3%	0.98	0.0007	-0.079	660	0.2800	0.3800	869	6,502	41.1%	-0.02	0.0008	-0.092
105.02	109.65		11	34.2%	0.98	0.0008	-0.080	661	0.2800	0.3800	501	4,670	40.8%	-0.02	0.0008	-0.093
104.03	108.65		7	34.0%	0.98	0.0008	-0.081	662	0.2900	0.3900	189	1,872	40.6%	-0.02	0.0008	-0.093
103.03	107.66		1	33.9%	0.98	0.0008	-0.082	663	0.2900	0.3900	1	2,191	40.2%	-0.02	0.0008	-0.094
102.04	106.66		1	33.7%	0.98	0.0008	-0.083	664	0.3000	0.4000	122	1,850	40.1%	-0.02	0.0008	-0.095
101.04	105.67	1	41	33.5%	0.98	0.0008	-0.084	665	0.3000	0.4000	212	1,783	39.7%	-0.02	0.0008	-0.096
100.05	104.67		14	33.3%	0.98	0.0008	-0.085	666	0.3100	0.4000	107	684	39.5%	-0.02	0.0008	-0.097
99.06	103.68		1	33.3%	0.98	0.0009	-0.085	667	0.3100	0.4100	133	4,096	39.1%	-0.02	0.0009	-0.097
98.06	102.69		4	33.1%	0.98	0.0009	-0.086	668	0.3100	0.4100	12	3,851	38.9%	-0.02	0.0009	-0.098
97.07	101.69		2	32.9%	0.98	0.0009	-0.087	669	0.3200	0.4200	138	340	38.6%	-0.02	0.0009	-0.099
98.30	98.95	2	102	37.3%	0.98	0.0009	-0.088	670	0.3200	0.4200	255	77.4K	38.2%	-0.02	0.0009	-0.100
95.08	99.71		2	32.7%	0.98	0.0009	-0.089	671	0.3300	0.4300	311	556	38.0%	-0.02	0.0010	-0.101
94.09	98.71	3	5	32.5%	0.98	0.0010	-0.090	672	0.3300	0.4300	105	144	37.7%	-0.02	0.0010	-0.101
93.30	97.72	2	29	34.8%	0.98	0.0010	-0.091	673	0.3400	0.4400	90	933	37.5%	-0.02	0.0010	-0.102
92.10	96.72		16	32.0%	0.98	0.0010	-0.092	674	0.3400	0.4500	108	456	37.2%	-0.02	0.0010	-0.103
91.10	95.73		4	31.8%	0.98	0.0010	-0.093	675	0.3400	0.4500	1,170	1,799	36.8%	-0.02	0.0010	-0.104
90.28	94.74			33.7%	0.98	0.0011	-0.094	676	0.3500	0.4600	118	199	36.6%	-0.02	0.0011	-0.105
89.28	93.75		2	33.5%	0.98	0.0011	-0.095	677	0.3500	0.4600	251	569	36.2%	-0.02	0.0011	-0.106
88.12	92.75		1	31.3%	0.98	0.0011	-0.096	678	0.3600	0.4700	133	388	36.0%	-0.02	0.0011	-0.107
87.28	91.76		5	32.8%	0.98	0.0011	-0.097	679	0.3600	0.4700	27	355	35.7%	-0.02	0.0011	-0.108
88.37	89.01	6	114	34.6%	0.98	0.0012	-0.098	680	0.3700	0.4800	1,548	3,069	35.4%	-0.02	0.0012	-0.108
85.29	89.77		18	32.3%	0.98	0.0012	-0.099	681	0.3700	0.4900	58	474	35.1%	-0.02	0.0012	-0.110
84.16	88.78		3	30.6%	0.98	0.0012	-0.100	682	0.3800	0.4900	39	370	34.8%	-0.02	0.0012	-0.110
83.50	87.79		2	33.4%	0.97	0.0012	-0.101	683	0.3800	0.5000	213	2,079	34.5%	-0.03	0.0013	-0.111
82.50	86.80	1	4	33.1%	0.97	0.0013	-0.102	684	0.3900	0.5100	147	704	34.3%	-0.03	0.0013	-0.112
81.50	85.81	1	14	32.8%	0.97	0.0013	-0.103	685	0.3900	0.5100	2,519	13.3K	34.0%	-0.03	0.0013	-0.113
80.50	84.81		15	32.4%	0.97	0.0013	-0.104	686	0.4000	0.5200	291	748	33.7%	-0.03	0.0014	-0.114
79.50	83.82		13	32.1%	0.97	0.0014	-0.105	687	0.4000	0.5300	24	241	33.4%	-0.03	0.0014	-0.115
80.43	81.08	8	3,645	32.4%	0.97	0.0014	-0.107	688	0.4100	0.5400	2,902	4,738	33.1%	-0.03	0.0014	-0.117
79.44	80.08	16	3,431	32.1%	0.97	0.0014	-0.108	689	0.3900	0.5400	15	3,275	32.7%	-0.03	0.0015	-0.118
78.45	79.09		725	31.9%	0.97	0.0015	-0.109	690	0.4200	0.5500	1,162	5,530	32.5%	-0.03	0.0015	-0.119
75.50	79.86		3	30.9%	0.97	0.0015	-0.110	691	0.4300	0.5600	74	494	32.3%	-0.03	0.0015	-0.120
76.47	77.11		143	31.3%	0.97	0.0016	-0.112	692	0.4400	0.5700	61	240	32.0%	-0.03	0.0016	-0.121
75.48	76.12		2,388	31.1%	0.97	0.0016	-0.113	693	0.4400	0.5800	143	2,857	31.7%	-0.03	0.0016	-0.122
72.50	76.89		29	29.9%	0.97	0.0017	-0.114	694	0.4500	0.5900	137	237	31.4%	-0.03	0.0017	-0.123
73.50	74.14	3	2,421	30.5%	0.97	0.0017	-0.116	695	0.4600	0.6000	356	3,539	31.2%	-0.03	0.0017	-0.125
70.50	74.91		23	29.3%	0.97	0.0018	-0.117	696	0.4600	0.6100	126	519	30.8%	-0.03	0.0018	-0.126
69.50	73.92		9	29.0%	0.97	0.0018	-0.118	697	0.4700	0.6200	147	406	30.6%	-0.03	0.0018	-0.127
70.53	71.17	11	1,762	29.7%	0.97	0.0018	-0.120	698	0.4800	0.6300	100	1,800	30.3%	-0.03	0.0019	-0.129
67.50	71.94		47	28.3%	0.96	0.0019	-0.121	699	0.4900	0.6400	178	598	30.0%	-0.04	0.0019	-0.130
68.55	69.20	14	3,933	29.2%	0.96	0.0020	-0.123	700	0.5000	0.6500	2,117	12.0K	29.7%	-0.04	0.0020	-0.132
65.50	69.97	2	2	27.8%	0.96	0.0020	-0.124	701	0.5100	0.6600	64	817	29.4%	-0.04	0.0020	-0.133
64.50	68.98		11	27.4%	0.96	0.0021	-0.126	702	0.5200	0.6700	713	608	29.2%	-0.04	0.0021	-0.135
63.50	68.00		4	27.2%	0.96	0.0021	-0.128	703	0.5300	0.6900	377	567	28.9%	-0.04	0.0022	-0.136
62.50	67.01	1	35	26.8%	0.96	0.0022	-0.129	704	0.5400	0.7000	213	468	28.6%	-0.04	0.0022	-0.138
61.50	66.02	1	67	26.5%	0.96	0.0023	-0.131	705	0.5500	0.7100	653	10.1K	28.3%	-0.04	0.0023	-0.140
60.79	65.04		92	27.6%	0.96	0.0023	-0.133	706	0.5600	0.7300	93	498	28.1%	-0.04	0.0024	-0.141
59.50	64.05	6	24	25.9%	0.96	0.0024	-0.135	707	0.5700	0.7400	497	21.2K	27.8%	-0.04	0.0024	-0.143
58.50	63.07		16	25.6%	0.96	0.0025	-0.137	708	0.5800	0.7600	203	473	27.5%	-0.04	0.0025	-0.145
57.84	62.09		16	26.9%	0.95	0.0026	-0.139	709	0.6000	0.7800	295	1,032	27.3%	-0.05	0.0026	-0.147
58.69	59.34	8	724	26.5%	0.95	0.0026	-0.141	710	0.6100	0.7900	1,064	4,292	26.9%	-0.05	0.0027	-0.149
55.87	60.13		100	26.3%	0.95	0.0027	-0.143	711	0.6200	0.8100	277	913	26.9%	-0.05	0.0028	-0.151
54.50	59.14		42	24.4%	0.95	0.0028	-0.145	712	0.6400	0.8300	1,417	1,064	26.4%	-0.05	0.0029	-0.153
53.51	58.16		80	24.2%	0.95	0.0029	-0.148	713	0.7000	0.8300	209	1,547	26.3%	-0.05	0.0030	-0.155
52.53	57.18		34	23.9%	0.95	0.0030	-0.150	714	0.6700	0.8500	206	1,643	26.1%	-0.05	0.0031	-0.158
53.78	54.44	9	979	25.3%	0.95	0.0031	-0.152	715	0.6900	0.8700	4,647	8,191	25.8%	-0.05	0.0032	-0.160
50.58	55.23	1	17	23.6%	0.94	0.0032	-0.155	716	0.7100	0.8900	636	1,497	25.5%	-0.06	0.0033	-0.163
49.60	54.25		28	23.4%	0.94	0.0034	-0.158	717	0.7300	0.9300	7,136	6,731	25.2%	-0.06	0.0034	-0.165
48.78	53.28		30	23.8%	0.94	0.0035	-0.160	718	0.7500	0.9400	316	1,270	25.0%	-0.06	0.0035	-0.168
49.87	50.54		106	24.3%	0.94	0.0036	-0.163	719	0.7800	0.9600	316	579	24.6%	-0.06	0.0036	-0.171
48.90	49.56	18	1,145	24.0%	0.94	0.0037	-0.166	720	0.8000	0.9900	4,487	9,900	24.5%	-0.06	0.0038	-0.174
46.00	50.36		7	23.5%	0.93	0.0039	-0.169	721	0.8300	1.02	557	692	24.1%	-0.07	0.0039	-0.177
45.00	49.39		60	23.2%	0.93	0.0040	-0.172	722	0.8500	1.06	562	1,408	24.0%	-0.07	0.0041	-0.180
44.00	48.42		40	22.9%	0.93	0.0042	-0.176	723	0.8800	1.08	261	2,706	23.7%	-0.07	0.0042	-0.183
43.00	47.46	2	95	22.6%	0.93	0.0043	-0.179	724	0.9100	1.11	874	775	23.5%	-0.07	0.0044	-0.186
44.05	44.71	9	536	22.8%	0.93	0.0045	-0.183	725	0.9400	1.14	3,544	32.5K	23.2%	-0.08	0.0046	-0.190
41.00	45.53	2	68	21.9%	0.92	0.0047	-0.186	726	0.9800	1.18	327	626	22.8%	-0.08	0.0047	-0.193
40.00	44.57		67	21.6%	0.92	0.0048	-0.190	727	1.01	1.22	1,389	12.0K	22.7%	-0.08	0.0049	-0.197
39.00	43.61	1	290	21.3%	0.92	0.0050	-0.194	728	1.05	1.26	158	2,099	22.4%	-0.08	0.0051	-0.201
38.00	42.65		95	21.0%	0.91	0.0052	-0.198	729	1.09	1.30	339	1,282	22.1%	-0.09	0.0053	-0.205
39.41	39.89	10	838	21.9%	0.91	0.0054	-0.202	730	1.13	1.35	3,903	16.9K	22.0%	-0.09	0.0055	-0.209
38.46	38.94		92	21.7%	0.91	0.0057	-0.206	731	1.17	1.39	478	1,746	21.8%	-0.09	0.0058	-0.213
37.52	37.99		100	21.5%	0.90	0.0059	-0.210	732	1.22	1.44	887	841	21.6%	-0.10	0.0060	-0.217
36.57	37.04	1	124	21.2%	0.90	0.0061	-0.215	733	1.27	1.50	1,211	1,245	21.3%	-0.10	0.0062	-0.222
35.63	36.09		46	21.0%	0.89	0.0064	-0.219	734	1.32	1.55	426	1,056	21.1%	-0.11	0.0065	-0.227
34.69	35.15	21	454	20.8%	0.89	0.0067	-0.224	735	1.38	1.61	87.4K	95.2K	20.9%	-0.11	0.0068	-0.231
33.75	34.23		64	20.6%	0.89	0.0069	-0.229	736	1.49	1.68	1,463	1,961	20.6%	-0.12	0.0070	-0.236
32.82	33.28	31	158	20.3%	0.88	0.0072	-0.234	737	1.50	1.74	3,916	3,198	20.4%	-0.12	0.0073	-0.241
31.90	32.34		173	20.1%	0.88	0.0075	-0.239	738	1.63	1.81	492	1,731	20.2%	-0.13	0.0076	-0.246
30.97	31.42		214	19.9%	0.87	0.0078	-0.244	739	1.64	1.89	18.8K	16.5K	20.0%	-0.13	0.0080	-0.251
30.05	30.50	24	2,054	19.7%	0.86	0.0082	-0.249	740	1.72	1.97	10.0K	42.4K	19.8%	-0.14	0.0083	-0.257
29.14	29.58		343	19.5%	0.86	0.0085	-0.255	741	1.80	2.06	384	1,857	19.6%	-0.14	0.0086	-0.262
28.23	28.66	5	442	19.3%	0.85	0.0088	-0.260	742	1.95	2.15	16.0K	7,142	19.3%	-0.15	0.0090	-0.267
27.33	27.75		1,064	19.1%	0.84	0.0092	-0.265	743	1.98	2.24	705	2,731	19.1%	-0.16	0.0094	-0.273
26.43	26.85	2	274	18.9%	0.84	0.0096	-0.271	744	2.14	2.34	674	1,752	18.9%	-0.16	0.0098	-0.278
25.54	25.95	85	1,550	18.7%	0.83	0.0100	-0.277	745	2.18	2.45	5,432	74.3K	18.7%	-0.17	0.0102	-0.284
24.65	25.06	18	506	18.4%	0.82	0.0104	-0.282	746	2.29	2.56	564	4,648	18.5%	-0.18	0.0106	-0.289
23.77	24.18	1	426	18.2%	0.81	0.0108	-0.288	747	2.41	2.68	563	2,866	18.3%	-0.19	0.0110	-0.295
22.90	23.30		314	18.1%	0.81	0.0113	-0.293	748	2.53	2.81	516	1,382	18.1%	-0.20	0.0115	-0.301
22.04	22.43	6	477	17.8%	0.80	0.0117	-0.299	749	2.66	2.95	646	1,393	17.9%	-0.21	0.0119	-0.306
21.18	21.57	361	3,054	17.6%	0.79	0.0122	-0.304	750	2.81	3.09	95.4K	115.6K	17.7%	-0.22	0.0124	-0.312
20.33	20.72	97	406	17.4%	0.78	0.0127	-0.309	751	2.95	3.25	863	1,632	17.5%	-0.23	0.0129	-0.317
19.49	19.87	1	194	17.2%	0.77	0.0131	-0.315	752	3.11	3.40	1,505	3,529	17.3%	-0.24	0.0134	-0.323
18.66	19.03	9	66	17.0%	0.75	0.0136	-0.320	753	3.28	3.57	867	2,181	17.1%	-0.25	0.0139	-0.328
17.84	18.20	15	250	16.8%	0.74	0.0142	-0.325	754	3.46	3.75	1,192	3,220	16.9%	-0.26	0.0144	-0.333
17.03	17.38	381	1,182	16.6%	0.73	0.0147	-0.329	755	3.64	3.94	13.1K	23.2K	16.7%	-0.27	0.0150	-0.337
16.22	16.59	19	336	16.4%	0.72	0.0152	-0.333	756	3.84	4.14	1,383	2,262	16.5%	-0.29	0.0155	-0.342
15.44	15.78	21	471	16.2%	0.70	0.0157	-0.337	757	4.05	4.35	644	4,745	16.3%	-0.30	0.0160	-0.346
14.66	15.00	149	362	16.0%	0.69	0.0162	-0.341	758	4.27	4.58	767	2,383	16.1%	-0.32	0.0166	-0.349
13.90	14.23	48	748	15.9%	0.67	0.0168	-0.344	759	4.50	4.82	498	3,207	15.9%	-0.33	0.0171	-0.352
13.15	13.48	988	4,002	15.7%	0.66	0.0173	-0.346	760	4.75	5.07	7,505	73.2K	15.7%	-0.35	0.0176	-0.355
12.41	12.74	192	507	15.5%	0.64	0.0178	-0.348	761	5.01	5.34	1,101	1,102	15.5%	-0.36	0.0182	-0.357
11.69	12.01	1,122	845	15.3%	0.63	0.0183	-0.350	762	5.34	5.62	1,454	2,268	15.3%	-0.38	0.0187	-0.358
10.99	11.30	1,158	1,511	15.1%	0.61	0.0188	-0.351	763	5.63	5.92	1,067	2,642	15.1%	-0.40	0.0192	-0.359
10.30	10.61	826	1,282	14.9%	0.59	0.0192	-0.351	764	5.94	6.24	888	2,188	14.9%	-0.42	0.0197	-0.359
9.63	9.94	2,287	3,179	14.7%	0.57	0.0197	-0.350	765	6.27	6.58	12.5K	44.5K	14.7%	-0.44	0.0202	-0.359
8.98	9.28	1,306	2,149	14.5%	0.55	0.0201	-0.349	766	6.57	6.95	598	1,826	14.4%	-0.46	0.0206	-0.357
8.31	8.62	1,412	2,964	14.3%	0.53	0.0204	-0.346	767	6.95	7.38	755	5,152	14.3%	-0.48	0.0210	-0.355
7.70	8.01	947	2,219	14.1%	0.51	0.0208	-0.343	768	7.35	7.71	1,514	1,897	14.1%	-0.50	0.0213	-0.352
7.12	7.42	1,763	2,243	14.0%	0.49	0.0211	-0.339	769	7.77	8.19	925	4,409	13.9%	-0.52	0.0216	-0.348
6.56	6.86	8,046	12.3K	13.8%	0.47	0.0213	-0.334	770	8.22	8.58	2,803	10.8K	13.8%	-0.54	0.0219	-0.343
6.02	6.32	800	2,170	13.7%	0.45	0.0214	-0.328	771	8.71	9.05	1,536	2,829	13.6%	-0.56	0.0221	-0.337
5.51	5.80	1,926	2,255	13.5%	0.43	0.0215	-0.321	772	9.19	9.55	1,780	2,011	13.5%	-0.59	0.0222	-0.330
5.02	5.31	936	1,078	13.3%	0.41	0.0215	-0.313	773	9.71	10.07	2,044	2,232	13.3%	-0.61	0.0222	-0.322
4.56	4.84	1,508	2,370	13.2%	0.38	0.0214	-0.304	774	10.25	10.62	672	1,744	13.1%	-0.63	0.0222	-0.313
4.13	4.40	11.7K	9,474	13.0%	0.36	0.0213	-0.294	775	10.82	11.20	1,956	2,558	13.0%	-0.66	0.0221	-0.304
3.74	3.98	724	2,651	12.9%	0.34	0.0210	-0.283	776	11.42	11.81	118	1,302	12.8%	-0.68	0.0219	-0.293
3.33	3.59	6,481	6,870	12.7%	0.31	0.0207	-0.272	777	12.04	12.45	834	3,069	12.7%	-0.71	0.0216	-0.282
3.00	3.23	1,471	3,630	12.6%	0.29	0.0202	-0.260	778	12.70	13.12	88	2,126	12.5%	-0.73	0.0212	-0.271
2.67	2.89	515	1,745	12.5%	0.27	0.0197	-0.247	779	13.38	13.81	73	987	12.4%	-0.75	0.0208	-0.259
2.36	2.59	17.4K	22.2K	12.4%	0.25	0.0191	-0.234	780	14.09	14.54	793	2,021	12.3%	-0.77	0.0202	-0.246
2.09	2.30	640	1,848	12.2%	0.23	0.0184	-0.221	781	14.83	15.29	43	740	12.2%	-0.80	0.0196	-0.234
1.83	2.04	578	2,146	12.1%	0.21	0.0176	-0.207	782	15.60	16.07	5	508	12.0%	-0.82	0.0189	-0.221
1.61	1.80	2,875	24.9K	12.0%	0.19	0.0168	-0.193	783	16.39	16.88	3	416	12.0%	-0.84	0.0182	-0.207
1.40	1.58	777	1,688	11.9%	0.17	0.0159	-0.179	784	16.99	17.96	53	514	11.8%	-0.86	0.0174	-0.194
1.22	1.38	4,146	15.7K	11.8%	0.16	0.0150	-0.166	785	17.87	18.78	1,904	1,592	11.8%	-0.88	0.0166	-0.181
1.05	1.21	1,022	2,139	11.8%	0.14	0.0140	-0.153	786	17.12	21.50	54	88	12.0%	-0.90	0.0157	-0.168
0.9100	1.05	1,017	1,827	11.7%	0.12	0.0131	-0.140	787	19.66	20.53	13	765	11.7%	-0.91	0.0148	-0.155
0.7800	0.9100	1,430	1,834	11.6%	0.11	0.0121	-0.127	788	20.57	21.46	6	284	11.7%	-0.93	0.0136	-0.143
0.6500	0.8000	779	1,781	11.5%	0.10	0.0112	-0.116	789	21.52	22.38		20	11.7%	-0.94	0.0124	-0.130
0.5700	0.7000	11.8K	25.2K	11.5%	0.09	0.0102	-0.104	790	22.49	23.31	80	19	11.7%	-0.96	0.0110	-0.121
0.4800	0.6000	755	1,322	11.5%	0.08	0.0093	-0.094	791	23.47	24.26	14		11.8%	-0.97	0.0094	-0.110
0.4100	0.5300	6,083	7,693	11.5%	0.07	0.0085	-0.085	792	24.48	25.21	2	10	11.9%	-0.98	0.0079	-0.100
0.3500	0.4600	1,067	1,463	11.5%	0.06	0.0077	-0.075	793	23.76	28.00	1	1	12.2%	-0.98	0.0062	-0.096
0.3000	0.4000	1,088	3,850	11.5%	0.05	0.0069	-0.068	794	24.76	28.99	1	2	12.5%	-0.99	0.0047	-0.090
0.2500	0.3600	2,076	22.8K	11.5%	0.05	0.0062	-0.060	795	25.75	29.99	1	13	12.8%	-0.99	0.0034	-0.086
0.2100	0.3100	1,597	2,260	11.5%	0.04	0.0056	-0.054	796	26.75	31.38			14.8%	-0.99	0.0024	-0.084
0.1800	0.2800	612	2,356	11.6%	0.04	0.0050	-0.048	797	27.75	32.38			15.2%	-1.00	0.0016	-0.082
0.1500	0.2500	380	6,162	11.6%	0.03	0.0045	-0.043	798	28.74	33.35			15.5%	-1.00	0.0010	-0.081
0.1300	0.2200	456	1,400	11.7%	0.03	0.0040	-0.039	799	29.74	34.38			15.9%	-1.00	0.0006	-0.081
0.0800	0.1900	5,027	48.9K	11.5%	0.02	0.0036	-0.035	800	30.74	35.38	40	16	16.3%	-1.00	0.0004	-0.081
0.0700	0.1700	121	2,213	11.5%	0.02	0.0033	-0.032	801	31.74	36.35			16.6%	-1.00	0.0002	-0.080
0.0600	0.1600	286	1,782	11.7%	0.02	0.0029	-0.029	802	32.74	37.35			16.9%	-1.00	0.0001	-0.080
0.0400	0.1400	265	2,309	11.6%	0.02	0.0026	-0.026	803	33.74	38.26			16.9%	-1.00	0.0001	-0.080
0.0500	0.1300	68	2,222	11.7%	0.02	0.0024	-0.024	804	34.74	39.37	1	1	17.7%	-1.00	0.0000	-0.080
0.0300	0.1300	757	9,465	12.0%	0.01	0.0022	-0.022	805	35.74	40.37			18.1%	-1.00	0.0000	-0.080
0.0200	0.1200	13	2,943	12.0%	0.01	0.0020	-0.021	806	36.74	41.32			18.2%	-1.00	0.0000	-0.080
0.0200	0.1100	162	3,133	12.1%	0.01	0.0018	-0.019	807	37.74	42.37			18.8%	-1.00	0.0000	-0.080
0.0100	0.1000	264	4,642	12.2%	0.01	0.0017	-0.018	808	38.74	43.37	2		19.2%	-1.00	0.0000	-0.080
0.0100	0.1000	27	2,053	12.5%	0.01	0.0016	-0.017	809	39.74	44.33	2		19.4%	-1.00	0.0000	-0.080
0	0.0900	809	4,331	12.4%	0.01	0.0014	-0.016	810	40.74	45.35	52	19	19.8%	-1.00	0.0000	-0.080
0	0.0900	47	813	12.7%	0.01	0.0013	-0.015	811	41.74	46.22	2		19.6%	-1.00	0.0000	-0.080
0	0.0900	1	725	12.8%	0.01	0.0012	-0.014	812	42.74	47.37	2		20.6%	-1.00	0.0000	-0.080
0	0.0800	14	438	13.0%	0.01	0.0012	-0.014	813	43.74	48.32			20.7%	-1.00	0.0000	-0.080
0	0.0800	4	1,619	13.3%	0.01	0.0011	-0.013	814	44.74	49.32			21.0%	-1.00	0.0000	-0.080
0	0.0800	241	3,310	13.5%	0.01	0.0010	-0.013	815	45.74	50.37		1	21.6%	-1.00	0.0000	-0.080
0	0.0700	26	3,363	13.5%	0.01	0.0010	-0.012	816	46.74	51.29			21.6%	-1.00	0.0000	-0.080
0	0.0700		2,888	13.8%	0.01	0.0009	-0.012	817	47.74	52.37			22.3%	-1.00	0.0000	-0.080
0	0.0700	1	3,091	14.0%	0.01	0.0009	-0.011	818	48.74	53.37			22.6%	-1.00	0.0000	-0.080
0	0.0700	2	1,567	14.3%	0.01	0.0008	-0.011	819	49.74	54.27			22.5%	-1.00	0.0000	-0.080
0	0.0700	125	5,333	14.5%	0.01	0.0008	-0.011	820	50.74	55.35	4	3	23.2%	-1.00	0.0000	-0.080
0	0.0600	1	2,994	14.5%	0.01	0.0007	-0.011	821	51.74	56.25			23.1%	-1.00	0.0000	-0.080
0	0.0600		1,279	14.7%	0.00	0.0007	-0.010	822	52.74	57.25			23.4%	-1.00	0.0000	-0.080
0	0.0600		999	15.0%	0.00	0.0007	-0.010	823	53.74	58.26			23.8%	-1.00	0.0000	-0.080
0	0.0600	1	1,551	15.2%	0.00	0.0006	-0.010	824	54.74	59.37			24.6%	-1.00	0.0000	-0.080
0	0.0600	10	4,337	15.4%	0.00	0.0006	-0.010	825	55.74	60.23	4	4	24.2%	-1.00	0.0000	-0.080
0	0.0600	30	1,272	15.7%	0.00	0.0006	-0.009	826	56.74	61.24			24.6%	-1.00	0.0000	-0.080
0	0.0600	30	5,893	15.9%	0.00	0.0006	-0.009	827	57.74	62.24			24.9%	-1.00	0.0000	-0.080
0	0.0600		720	16.2%	0.00	0.0005	-0.009	828	58.74	63.24			25.3%	-1.00	0.0000	-0.080
0	0.0600		9,248	16.4%	0.00	0.0005	-0.009	829	59.74	64.25			25.6%	-1.00	0.0000	-0.080
0	0.0600		17.7K	16.6%	0.00	0.0005	-0.009	830	60.74	65.27			26.1%	-1.00	0.0000	-0.080
0	0.0600	1,486	5,967	16.8%	0.00	0.0005	-0.009	831	61.74	66.29			26.5%	-1.00	0.0000	-0.080
0	0.0600	1,486	5,606	17.1%	0.00	0.0005	-0.008	832	62.74	67.24			26.5%	-1.00	0.0000	-0.080
0	0.0500		27.3K	17.0%	0.00	0.0004	-0.008	833	63.74	68.28			27.1%	-1.00	0.0000	-0.080
0	0.0500	85	40.4K	17.2%	0.00	0.0004	-0.008	834	64.74	69.25			27.2%	-1.00	0.0000	-0.080
0	0.0500		4,007	17.4%	0.00	0.0004	-0.008	835	65.74	69.98			25.4%	-1.00	0.0000	-0.080
0	0.0500	3	1,853	18.6%	0.00	0.0003	-0.007	840	70.74	75.21	1	2	28.8%	-1.00	0.0000	-0.080
0	0.0500		2,895	19.7%	0.00	0.0003	-0.007	845	75.74	80.37	1		31.3%	-1.00	0.0000	-0.080
0	0.0500	6	2,289	20.8%	0.00	0.0002	-0.006	850	80.74	85.24			32.1%	-1.00	0.0000	-0.080
0	0.0500	3	1,886	21.8%	0.00	0.0002	-0.006	855	85.74	90.37			34.4%	-1.00	0.0000	-0.080
0	0.0400	8	1,918	22.4%	0.00	0.0002	-0.005	860	90.74	95.26	16	10	35.1%	-1.00	0.0000	-0.080
0	0.0400		1,854	23.5%	0.00	0.0002	-0.005	865	95.74	100.37	10		37.3%	-1.00	0.0000	-0.080
0	0.0400		672	24.5%	0.00	0.0001	-0.005	870	100.74	105.37			38.8%	-1.00	0.0000	-0.080
0	0.0400	1	513	25.5%	0.00	0.0001	-0.004	875	105.74	110.37			40.2%	-1.00	0.0000	-0.080
0	0.0400		629	26.6%	0.00	0.0001	-0.004	880	110.74	115.37			41.7%	-1.00	0.0000	-0.080
0	0.0400		492	27.6%	0.00	0.0001	-0.004	885	115.74	120.04			40.0%	-1.00	0.0000	-0.080
0	0.0400		473	28.5%	0.00	0.0001	-0.004	890	120.74	125.37			44.5%	-1.00	0.0000	-0.080
0	0.0400		156	29.5%	0.00	0.0001	-0.003	895	125.74	130.37			45.8%	-1.00	0.0000	-0.080
0	0.0400		1,639	30.5%	0.00	0.0001	-0.003	900	130.74	135.37			47.2%	-1.00	0.0000	-0.080
0	0.0400			31.5%	0.00	0.0001	-0.003	905	135.74	140.37			48.5%	-1.00	0.0000	-0.080
0	0.0400		1	32.4%	0.00	0.0000	-0.003	910	140.74	145.37			49.9%	-1.00	0.0000	-0.080
0	0.0400		1	33.4%	0.00	0.0000	-0.002	915	145.74	150.20			49.7%	-1.00	0.0000	-0.080
0	0.0400		16	34.3%	0.00	0.0000	-0.002	920	150.74	155.37			52.5%	-1.00	0.0000	-0.080
0	0.0300		100	34.4%	0.00	0.0000	-0.002	925	155.74	160.37			53.8%	-1.00	0.0000	-0.080
0	0.0300		18	35.3%	0.00	0.0000	-0.002	930	160.74	165.37			55.1%	-1.00	0.0000	-0.080

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 — Oct 30, 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

SPY chaîne d'options State Street SPDR S&P 500 ETF

Smile de volatilité — Oct 30, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive