STZ chaîne d'options Constellation Brands, Inc.
Cboe delayed options data · au 09:44 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 ±2.6% (127.72–134.42) · ATM IV 30.4% · P/C open interest 0.56
| 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 | |
| 54.30 | 57.10 | 6 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.15 | 355.8% | 0.00 | 0.0000 | 0.000 | ||||
| 50.00 | 52.00 | 6 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.15 | 321.1% | 0.00 | 0.0000 | 0.000 | ||||
| 45.00 | 47.80 | 220.7% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.15 | 288.3% | 0.00 | 0.0000 | 0.000 | ||||
| 40.00 | 42.80 | 194.9% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 257.1% | 0.00 | 0.0000 | 0.000 | ||||
| 35.00 | 37.80 | 170.3% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.15 | 3 | 227.2% | 0.00 | 0.0000 | 0.000 | |||
| 30.30 | 33.80 | 1.00 | 0.0000 | 0.000 | 99 | 0 | 2.15 | 2 | 204.2% | 0.00 | 0.0000 | 0.000 | ||||
| 29.30 | 32.80 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.15 | 9 | 198.5% | 0.00 | 0.0000 | 0.000 | ||||
| 29.00 | 31.80 | 142.2% | 1.00 | 0.0000 | 0.000 | 101 | 0 | 2.15 | 3 | 192.8% | 0.00 | 0.0000 | 0.000 | |||
| 28.00 | 29.80 | 1 | 1.00 | 0.0000 | 0.000 | 102 | 0 | 2.15 | 187.2% | 0.00 | 0.0000 | -0.000 | ||||
| 26.30 | 28.90 | 1 | 1.00 | 0.0000 | 0.000 | 103 | 0 | 2.15 | 181.7% | 0.00 | 0.0000 | -0.000 | ||||
| 26.00 | 28.60 | 118.3% | 1.00 | 0.0000 | 0.000 | 104 | 0 | 2.15 | 4 | 176.1% | -0.00 | 0.0000 | -0.000 | |||
| 24.30 | 27.80 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 6 | 170.6% | -0.00 | 0.0000 | -0.000 | ||||
| 23.30 | 26.80 | 1.00 | 0.0001 | 0.000 | 106 | 0 | 2.15 | 1 | 165.1% | -0.00 | 0.0001 | -0.000 | ||||
| 23.10 | 25.80 | 119.1% | 1.00 | 0.0001 | 0.000 | 107 | 0 | 2.15 | 7 | 159.6% | -0.00 | 0.0001 | -0.000 | |||
| 22.10 | 24.80 | 114.6% | 1.00 | 0.0001 | 0.000 | 108 | 0 | 0.0500 | 9 | 76.9% | -0.00 | 0.0001 | -0.000 | |||
| 20.30 | 23.60 | 1 | 1.00 | 0.0002 | 0.000 | 109 | 0 | 2.15 | 4 | 148.7% | -0.00 | 0.0002 | -0.001 | |||
| 20.10 | 22.40 | 2 | 87.7% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 2.15 | 59 | 143.3% | -0.00 | 0.0002 | -0.001 | ||
| 19.10 | 21.40 | 1 | 83.8% | 1.00 | 0.0003 | 0.000 | 111 | 0 | 2.15 | 4 | 137.9% | -0.00 | 0.0003 | -0.001 | ||
| 18.10 | 20.60 | 1 | 89.5% | 1.00 | 0.0004 | 0.000 | 112 | 0 | 2.15 | 12 | 132.5% | -0.00 | 0.0004 | -0.001 | ||
| 16.30 | 19.60 | 51 | 1.00 | 0.0006 | 0.000 | 113 | 0 | 0.5000 | 70 | 87.9% | -0.00 | 0.0006 | -0.002 | |||
| 15.30 | 18.40 | 11 | 1.00 | 0.0008 | -0.000 | 114 | 0 | 2.15 | 44 | 121.7% | -0.00 | 0.0008 | -0.002 | |||
| 15.10 | 17.10 | 1 | 7 | 1.00 | 0.0011 | -0.001 | 115 | 0 | 2.15 | 21 | 116.3% | -0.00 | 0.0011 | -0.003 | ||
| 14.10 | 16.40 | 9 | 64.4% | 1.00 | 0.0016 | -0.002 | 116 | 0 | 2.15 | 21 | 110.9% | -0.00 | 0.0016 | -0.004 | ||
| 13.10 | 14.90 | 22 | 1.00 | 0.0022 | -0.004 | 117 | 0 | 2.15 | 12 | 105.5% | -0.00 | 0.0022 | -0.006 | |||
| 12.40 | 14.20 | 5 | 20 | 60.9% | 0.99 | 0.0031 | -0.006 | 118 | 0 | 0.5000 | 15 | 66.8% | -0.01 | 0.0031 | -0.008 | |
| 11.10 | 13.30 | 18 | 47.7% | 0.99 | 0.0044 | -0.010 | 119 | 0 | 2.20 | 8 | 95.4% | -0.01 | 0.0044 | -0.011 | ||
| 10.10 | 11.90 | 6 | 23 | 0.99 | 0.0062 | -0.014 | 120 | 0 | 1.40 | 58 | 55.4% | -0.01 | 0.0062 | -0.015 | ||
| 9.00 | 11.20 | 16 | 0.98 | 0.0087 | -0.020 | 121 | 0 | 0.3000 | 1 | 13 | 48.2% | -0.02 | 0.0087 | -0.021 | ||
| 8.10 | 9.70 | 1 | 16 | 0.97 | 0.0122 | -0.028 | 122 | 0 | 2.00 | 14 | 60.2% | -0.03 | 0.0123 | -0.029 | ||
| 7.10 | 8.90 | 15 | 0.96 | 0.0171 | -0.039 | 123 | 0 | 2.40 | 2 | 75.8% | -0.04 | 0.0172 | -0.040 | |||
| 6.40 | 7.70 | 25 | 0.95 | 0.0238 | -0.054 | 124 | 0.0500 | 0.1500 | 1 | 13 | 33.1% | -0.05 | 0.0238 | -0.055 | ||
| 5.30 | 7.10 | 3 | 106 | 26.2% | 0.92 | 0.0325 | -0.073 | 125 | 0.1000 | 0.8000 | 12 | 28 | 32.1% | -0.08 | 0.0326 | -0.074 |
| 4.30 | 6.50 | 15 | 32.4% | 0.89 | 0.0435 | -0.096 | 126 | 0.1500 | 0.7000 | 1 | 23 | 38.0% | -0.11 | 0.0436 | -0.097 | |
| 3.70 | 5.20 | 3 | 110 | 29.4% | 0.84 | 0.0566 | -0.123 | 127 | 0.1000 | 0.6000 | 4 | 30.7% | -0.16 | 0.0569 | -0.124 | |
| 3.50 | 4.50 | 15 | 42 | 37.9% | 0.78 | 0.0710 | -0.152 | 128 | 0.3500 | 0.8500 | 28 | 22 | 32.0% | -0.22 | 0.0714 | -0.153 |
| 2.70 | 3.40 | 10 | 10 | 32.6% | 0.71 | 0.0849 | -0.179 | 129 | 0.2500 | 1.35 | 33 | 13 | 30.4% | -0.29 | 0.0855 | -0.181 |
| 2.00 | 2.90 | 19 | 161 | 33.3% | 0.62 | 0.0958 | -0.199 | 130 | 0.8000 | 1.75 | 10 | 16 | 32.7% | -0.38 | 0.0966 | -0.201 |
| 1.50 | 2.15 | 3 | 42 | 31.9% | 0.52 | 0.1013 | -0.208 | 131 | 1.30 | 1.75 | 37 | 13 | 29.0% | -0.48 | 0.1021 | -0.210 |
| 1.00 | 1.35 | 23 | 39 | 28.4% | 0.42 | 0.0998 | -0.202 | 132 | 1.45 | 2.45 | 3 | 26.8% | -0.58 | 0.1007 | -0.204 | |
| 0.8000 | 1.10 | 3 | 16 | 31.1% | 0.33 | 0.0917 | -0.184 | 133 | 2.35 | 3.10 | 29.3% | -0.68 | 0.0926 | -0.186 | ||
| 0.5500 | 0.8000 | 71 | 19 | 31.4% | 0.24 | 0.0791 | -0.158 | 134 | 3.00 | 3.80 | 28.1% | -0.76 | 0.0798 | -0.159 | ||
| 0.3000 | 0.5500 | 10 | 70 | 30.5% | 0.18 | 0.0646 | -0.128 | 135 | 3.60 | 5.00 | 12 | 30.6% | -0.83 | 0.0651 | -0.129 | |
| 0.0500 | 0.5000 | 19 | 14 | 30.6% | 0.13 | 0.0505 | -0.100 | 136 | 4.20 | 6.30 | 33.8% | -0.88 | 0.0509 | -0.100 | ||
| 0.0500 | 0.6000 | 4 | 50 | 36.5% | 0.09 | 0.0382 | -0.076 | 137 | 5.50 | 8.00 | 52.1% | -0.92 | 0.0386 | -0.076 | ||
| 0.0500 | 0.4000 | 108 | 6 | 36.7% | 0.06 | 0.0282 | -0.056 | 138 | 6.50 | 8.90 | 55.7% | -0.95 | 0.0288 | -0.056 | ||
| 0.0500 | 0.1500 | 19 | 1 | 33.8% | 0.04 | 0.0206 | -0.041 | 139 | 7.40 | 9.80 | 57.6% | -0.96 | 0.0214 | -0.040 | ||
| 0 | 0.4500 | 5 | 17 | 44.2% | 0.03 | 0.0148 | -0.029 | 140 | 8.00 | 10.00 | 37.8% | -0.98 | 0.0155 | -0.029 | ||
| 0 | 0.2500 | 6 | 1 | 42.0% | 0.02 | 0.0106 | -0.021 | 141 | 9.20 | 11.00 | 47.4% | -0.99 | 0.0107 | -0.021 | ||
| 0 | 2.15 | 80.6% | 0.01 | 0.0076 | -0.015 | 142 | 10.40 | 12.00 | 55.8% | -0.99 | 0.0069 | -0.017 | ||||
| 0 | 2.15 | 85.0% | 0.01 | 0.0055 | -0.011 | 143 | 10.70 | 13.80 | 61.7% | -1.00 | 0.0042 | -0.014 | ||||
| 0 | 2.15 | 89.3% | 0.01 | 0.0039 | -0.008 | 144 | 12.30 | 14.00 | 60.4% | -1.00 | 0.0023 | -0.013 | ||||
| 0 | 0.2500 | 36 | 54.5% | 0.01 | 0.0028 | -0.006 | 145 | 13.30 | 15.00 | 63.8% | -1.00 | 0.0012 | -0.012 | |||
| 0 | 2.15 | 97.6% | 0.00 | 0.0021 | -0.004 | 146 | 14.30 | 16.00 | 67.1% | -1.00 | 0.0005 | -0.012 | ||||
| 0 | 2.15 | 101.6% | 0.00 | 0.0015 | -0.003 | 147 | 14.90 | 17.80 | 80.4% | -1.00 | 0.0002 | -0.012 | ||||
| 0 | 2.15 | 105.6% | 0.00 | 0.0011 | -0.002 | 148 | 16.10 | 18.80 | 88.1% | -1.00 | 0.0001 | -0.012 | ||||
| 0 | 2.15 | 109.5% | 0.00 | 0.0008 | -0.002 | 149 | 16.90 | 19.80 | 87.3% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.1000 | 3 | 59.8% | 0.00 | 0.0006 | -0.001 | 150 | 18.10 | 20.80 | 95.1% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 2.15 | 131.5% | 0.00 | 0.0001 | -0.000 | 155 | 23.10 | 25.80 | 111.7% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.15 | 148.4% | 0.00 | 0.0000 | -0.000 | 160 | 27.90 | 30.80 | 121.9% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.15 | 164.4% | 0.00 | 0.0000 | 0.000 | 165 | 33.00 | 35.80 | 139.1% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 1.05 | 96.9% | 0.00 | 0.0000 | 0.000 | 170 | 38.00 | 40.00 | 116.8% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.15 | 193.7% | 0.00 | 0.0000 | 0.000 | 175 | 43.00 | 45.80 | 165.8% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.15 | 207.3% | 0.00 | 0.0000 | 0.000 | 180 | 48.00 | 50.00 | 138.2% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.15 | 220.3% | 0.00 | 0.0000 | 0.000 | 185 | 53.00 | 55.00 | 148.3% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.15 | 232.8% | 0.00 | 0.0000 | 0.000 | 190 | 58.00 | 60.00 | 158.0% | -1.00 | 0.0000 | -0.012 | ||||
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 23, 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