STZ chaîne d'options Constellation Brands, Inc.
Cboe delayed options data · au 18:38 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 ±8.1% (119.25–140.35) · ATM IV 31.7% · P/C open interest 1.18
| 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 | |
| 53.50 | 57.10 | 75.9% | 1.00 | 0.0006 | -0.002 | 75 | 0 | 2.15 | 116.5% | -0.01 | 0.0006 | -0.007 | ||||
| 48.30 | 52.10 | 0.99 | 0.0009 | -0.004 | 80 | 0 | 2.15 | 105.1% | -0.01 | 0.0009 | -0.009 | |||||
| 43.70 | 47.20 | 67.4% | 0.99 | 0.0013 | -0.007 | 85 | 0 | 2.15 | 94.3% | -0.01 | 0.0013 | -0.011 | ||||
| 38.60 | 42.10 | 51.1% | 0.98 | 0.0019 | -0.010 | 90 | 0 | 2.20 | 84.4% | -0.02 | 0.0019 | -0.014 | ||||
| 33.50 | 37.20 | 41.9% | 0.98 | 0.0028 | -0.014 | 95 | 0 | 2.20 | 74.5% | -0.03 | 0.0028 | -0.018 | ||||
| 28.70 | 32.20 | 41.3% | 0.96 | 0.0042 | -0.020 | 100 | 0 | 2.25 | 65.3% | -0.04 | 0.0042 | -0.023 | ||||
| 23.90 | 27.40 | 40.8% | 0.95 | 0.0062 | -0.026 | 105 | 0 | 2.30 | 56.4% | -0.06 | 0.0063 | -0.029 | ||||
| 19.50 | 22.70 | 41.4% | 0.92 | 0.0093 | -0.034 | 110 | 0 | 2.45 | 48.1% | -0.09 | 0.0095 | -0.037 | ||||
| 15.20 | 17.90 | 38.2% | 0.87 | 0.0139 | -0.044 | 115 | 0.0500 | 2.65 | 50 | 50 | 40.2% | -0.14 | 0.0142 | -0.046 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 117 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 118 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 119 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.60 | 13.40 | 32.9% | 0.79 | 0.0201 | -0.055 | 120 | 0.9000 | 2.25 | 10 | 32.7% | -0.21 | 0.0205 | -0.057 | |||
| 9.50 | 12.70 | 31.7% | 0.77 | 0.0214 | -0.057 | 121 | 0.5000 | 3.10 | 32.6% | -0.23 | 0.0219 | -0.059 | ||||
| 10.00 | 11.90 | 36.2% | 0.75 | 0.0228 | -0.059 | 122 | 0.9500 | 2.60 | 303 | 30.3% | -0.26 | 0.0234 | -0.061 | |||
| 9.20 | 10.90 | 34.7% | 0.73 | 0.0242 | -0.061 | 123 | 1.65 | 2.80 | 1 | 116 | 31.6% | -0.28 | 0.0248 | -0.063 | ||
| 7.90 | 10.00 | 31.7% | 0.71 | 0.0255 | -0.063 | 124 | 1.85 | 3.50 | 1 | 14 | 32.5% | -0.30 | 0.0262 | -0.065 | ||
| 7.30 | 10.20 | 34.7% | 0.68 | 0.0268 | -0.064 | 125 | 1.60 | 3.50 | 11 | 29.3% | -0.33 | 0.0275 | -0.067 | |||
| 6.40 | 9.10 | 32.2% | 0.65 | 0.0279 | -0.066 | 126 | 2.50 | 4.00 | 31.5% | -0.36 | 0.0288 | -0.068 | ||||
| 6.30 | 8.40 | 33.5% | 0.63 | 0.0290 | -0.067 | 127 | 2.45 | 4.50 | 30.4% | -0.39 | 0.0299 | -0.070 | ||||
| 5.90 | 7.40 | 32.6% | 0.60 | 0.0298 | -0.068 | 128 | 3.20 | 4.60 | 1 | 1 | 30.3% | -0.42 | 0.0308 | -0.071 | ||
| 5.30 | 7.20 | 33.4% | 0.57 | 0.0305 | -0.069 | 129 | 3.60 | 5.20 | 1 | 30.5% | -0.45 | 0.0316 | -0.071 | |||
| 4.60 | 6.50 | 1 | 1 | 32.2% | 0.54 | 0.0309 | -0.069 | 130 | 3.60 | 6.40 | 2 | 11 | 31.2% | -0.48 | 0.0321 | -0.072 |
| 4.00 | 6.30 | 1 | 1 | 32.7% | 0.51 | 0.0311 | -0.069 | 131 | 4.30 | 6.10 | 29.1% | -0.51 | 0.0324 | -0.072 | ||
| 4.30 | 5.00 | 1 | 1 | 32.4% | 0.48 | 0.0311 | -0.069 | 132 | 5.20 | 6.70 | 1 | 1 | 30.3% | -0.54 | 0.0325 | -0.072 |
| 2.80 | 5.10 | 2 | 30.7% | 0.45 | 0.0308 | -0.069 | 133 | 5.30 | 7.30 | 28.7% | -0.57 | 0.0324 | -0.072 | |||
| 2.30 | 5.20 | 31.8% | 0.42 | 0.0304 | -0.068 | 134 | 6.30 | 8.00 | 30.1% | -0.61 | 0.0320 | -0.071 | ||||
| 1.50 | 4.60 | 12 | 29.7% | 0.39 | 0.0297 | -0.067 | 135 | 6.80 | 9.40 | 32.0% | -0.64 | 0.0314 | -0.070 | |||
| 2.40 | 4.00 | 32.8% | 0.36 | 0.0289 | -0.065 | 136 | 7.40 | 9.70 | 30.5% | -0.66 | 0.0307 | -0.069 | ||||
| 1.35 | 4.90 | 34.3% | 0.33 | 0.0279 | -0.064 | 137 | 8.10 | 10.20 | 7 | 29.6% | -0.69 | 0.0298 | -0.068 | |||
| 1.05 | 3.70 | 31.2% | 0.31 | 0.0269 | -0.062 | 138 | 8.80 | 11.90 | 33.0% | -0.72 | 0.0288 | -0.066 | ||||
| 1.70 | 3.10 | 33.2% | 0.29 | 0.0258 | -0.061 | 139 | 9.50 | 11.60 | 28.6% | -0.74 | 0.0277 | -0.064 | ||||
| 1.25 | 2.95 | 1 | 17 | 32.8% | 0.27 | 0.0246 | -0.059 | 140 | 10.20 | 12.10 | 3 | 3 | 26.7% | -0.76 | 0.0265 | -0.063 |
| 0.2500 | 2.60 | 29.2% | 0.25 | 0.0234 | -0.057 | 141 | 11.20 | 13.30 | 1 | 1 | 29.1% | -0.79 | 0.0253 | -0.061 | ||
| 0.6500 | 2.60 | 297 | 32.4% | 0.23 | 0.0222 | -0.055 | 142 | 12.00 | 13.90 | 27.4% | -0.80 | 0.0241 | -0.059 | |||
| 0.8500 | 2.50 | 1 | 116 | 34.4% | 0.21 | 0.0210 | -0.053 | 143 | 12.10 | 14.90 | -0.82 | 0.0228 | -0.057 | |||
| 0.8500 | 2.00 | 33.8% | 0.20 | 0.0198 | -0.051 | 144 | 13.80 | 15.70 | 27.4% | -0.84 | 0.0217 | -0.055 | ||||
| 0 | 2.80 | 35.0% | 0.18 | 0.0187 | -0.050 | 145 | 14.50 | 17.30 | 30.9% | -0.85 | 0.0207 | -0.053 | ||||
| 0.1500 | 2.05 | 33.5% | 0.17 | 0.0176 | -0.048 | 146 | 15.20 | 18.30 | 29.9% | -0.87 | 0.0196 | -0.050 | ||||
| 0 | 2.90 | 38.2% | 0.16 | 0.0166 | -0.046 | 147 | 15.70 | 19.40 | -0.88 | 0.0186 | -0.048 | |||||
| 0.0500 | 3.10 | 40.7% | 0.14 | 0.0156 | -0.044 | 148 | 16.60 | 20.40 | -0.89 | 0.0179 | -0.047 | |||||
| 0.1500 | 3.00 | 42.1% | 0.13 | 0.0147 | -0.042 | 149 | 17.60 | 21.30 | -0.90 | 0.0172 | -0.046 | |||||
| 0.0500 | 2.95 | 42.7% | 0.13 | 0.0138 | -0.041 | 150 | 18.50 | 22.30 | -0.92 | 0.0164 | -0.044 | |||||
| 0 | 2.60 | 46.9% | 0.09 | 0.0102 | -0.034 | 155 | 23.40 | 27.20 | -0.96 | 0.0136 | -0.047 | |||||
| 0 | 1.25 | 43.6% | 0.06 | 0.0076 | -0.028 | 160 | 28.40 | 32.20 | -0.98 | 0.0079 | -0.035 | |||||
| 0 | 2.30 | 56.1% | 0.05 | 0.0057 | -0.023 | 165 | 33.40 | 37.00 | -1.00 | 0.0030 | -0.023 | |||||
| 0 | 2.25 | 60.8% | 0.04 | 0.0044 | -0.019 | 170 | 38.40 | 42.20 | -1.00 | 0.0002 | -0.023 | |||||
| 0 | 2.20 | 65.2% | 0.03 | 0.0034 | -0.016 | 175 | 43.40 | 47.20 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 2.20 | 69.7% | 0.02 | 0.0027 | -0.014 | 180 | 48.40 | 52.10 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 2.15 | 73.5% | 0.02 | 0.0021 | -0.012 | 185 | 53.50 | 57.20 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 2.15 | 77.6% | 0.01 | 0.0017 | -0.010 | 190 | 58.50 | 62.10 | -1.00 | 0.0000 | -0.023 | |||||
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 09, 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