STZ chaîne d'options Constellation Brands, Inc.
Cboe delayed options data · au 06:38 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 ±3.9% (124.62–134.78) · ATM IV 23.1% · P/C open interest 0.82
| 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 | |
| 63.70 | 66.80 | 183.9% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.2500 | 1 | 148.4% | -0.00 | 0.0000 | -0.000 | |||
| 58.70 | 61.80 | 165.7% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 2.15 | 13 | 194.6% | -0.00 | 0.0000 | -0.000 | |||
| 53.20 | 56.70 | 126.1% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0500 | 34 | 99.2% | -0.00 | 0.0000 | -0.001 | |||
| 49.10 | 51.00 | 120.4% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.15 | 19 | 158.7% | -0.00 | 0.0001 | -0.001 | |||
| 44.10 | 46.80 | 127.1% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 1.70 | 224 | 134.6% | -0.00 | 0.0001 | -0.001 | |||
| 39.00 | 41.80 | 110.4% | 1.00 | 0.0003 | 0.000 | 90 | 0 | 2.15 | 24 | 126.4% | -0.00 | 0.0003 | -0.002 | |||
| 34.00 | 36.20 | 7 | 83.5% | 1.00 | 0.0005 | 0.000 | 95 | 0 | 2.15 | 49 | 111.4% | -0.00 | 0.0005 | -0.003 | ||
| 29.00 | 31.20 | 12 | 71.2% | 1.00 | 0.0010 | -0.002 | 100 | 0 | 1.40 | 68 | 87.0% | -0.00 | 0.0010 | -0.005 | ||
| 24.30 | 26.90 | 9 | 75.5% | 0.99 | 0.0021 | -0.006 | 105 | 0 | 2.15 | 189 | 82.8% | -0.01 | 0.0021 | -0.009 | ||
| 19.20 | 21.30 | 4 | 53.3% | 0.98 | 0.0045 | -0.013 | 110 | 0 | 2.15 | 618 | 69.1% | -0.02 | 0.0046 | -0.015 | ||
| 14.60 | 16.30 | 26 | 46.3% | 0.96 | 0.0099 | -0.025 | 115 | 0 | 0.3000 | 282 | 33.8% | -0.04 | 0.0100 | -0.027 | ||
| 9.80 | 11.50 | 75 | 37.1% | 0.90 | 0.0217 | -0.045 | 120 | 0.2000 | 0.4500 | 7 | 720 | 28.5% | -0.11 | 0.0220 | -0.047 | |
| 8.60 | 10.60 | 33.6% | 0.88 | 0.0251 | -0.051 | 121 | 0 | 0.5500 | 6 | 25.1% | -0.13 | 0.0256 | -0.052 | |||
| 7.90 | 9.70 | 3 | 33.9% | 0.85 | 0.0290 | -0.056 | 122 | 0.4000 | 2.50 | 2 | 40.6% | -0.15 | 0.0295 | -0.058 | ||
| 6.90 | 8.80 | 31.7% | 0.83 | 0.0331 | -0.062 | 123 | 0.5000 | 1.55 | 5 | 108 | 32.3% | -0.18 | 0.0337 | -0.064 | ||
| 6.10 | 8.10 | 31.9% | 0.79 | 0.0375 | -0.068 | 124 | 0.7000 | 0.9500 | 102 | 26.8% | -0.21 | 0.0382 | -0.070 | |||
| 5.40 | 7.20 | 330 | 31.0% | 0.76 | 0.0419 | -0.074 | 125 | 0.8500 | 1.15 | 20 | 1,940 | 26.0% | -0.25 | 0.0427 | -0.076 | |
| 4.00 | 5.80 | 23.3% | 0.71 | 0.0460 | -0.079 | 126 | 1.00 | 1.45 | 2 | 42 | 25.4% | -0.29 | 0.0470 | -0.081 | ||
| 4.20 | 5.10 | 27.9% | 0.67 | 0.0497 | -0.084 | 127 | 1.30 | 1.75 | 12 | 191 | 25.2% | -0.34 | 0.0509 | -0.086 | ||
| 3.30 | 4.50 | 2 | 26.6% | 0.61 | 0.0526 | -0.087 | 128 | 0.8500 | 2.25 | 82 | 77 | 21.8% | -0.39 | 0.0539 | -0.090 | |
| 2.90 | 3.80 | 1 | 26.7% | 0.56 | 0.0545 | -0.090 | 129 | 1.20 | 2.65 | 4 | 12 | 21.3% | -0.45 | 0.0559 | -0.092 | |
| 1.85 | 3.20 | 1 | 312 | 23.8% | 0.51 | 0.0551 | -0.091 | 130 | 2.00 | 3.10 | 1,307 | 22.5% | -0.51 | 0.0567 | -0.094 | |
| 0.5500 | 2.70 | 11 | 19.6% | 0.45 | 0.0545 | -0.091 | 131 | 3.00 | 3.80 | 91 | 25.2% | -0.56 | 0.0563 | -0.093 | ||
| 1.75 | 2.30 | 3 | 12 | 27.1% | 0.40 | 0.0528 | -0.089 | 132 | 3.60 | 4.60 | 22 | 26.1% | -0.62 | 0.0546 | -0.092 | |
| 0.5500 | 1.95 | 3 | 4 | 22.8% | 0.35 | 0.0502 | -0.086 | 133 | 4.30 | 5.00 | 1 | 24.8% | -0.67 | 0.0520 | -0.089 | |
| 0.1500 | 1.65 | 3 | 21.9% | 0.31 | 0.0469 | -0.082 | 134 | 5.00 | 6.10 | 8 | 26.8% | -0.71 | 0.0487 | -0.085 | ||
| 0.9500 | 1.40 | 13 | 846 | 27.8% | 0.27 | 0.0432 | -0.078 | 135 | 5.40 | 6.70 | 7 | 390 | 23.5% | -0.75 | 0.0450 | -0.080 |
| 0.3000 | 1.15 | 11 | 24 | 25.0% | 0.23 | 0.0394 | -0.073 | 136 | 5.70 | 8.20 | 58 | 24.5% | -0.79 | 0.0413 | -0.075 | |
| 0 | 1.00 | 5 | 20 | 24.1% | 0.20 | 0.0356 | -0.068 | 137 | 6.30 | 8.90 | 17 | -0.82 | 0.0376 | -0.070 | ||
| 0 | 1.00 | 9 | 26.2% | 0.17 | 0.0319 | -0.063 | 138 | 7.20 | 9.30 | 1 | 21 | -0.85 | 0.0345 | -0.066 | ||
| 0 | 0.9000 | 42 | 15 | 27.4% | 0.15 | 0.0285 | -0.058 | 139 | 8.20 | 10.50 | 5 | -0.88 | 0.0313 | -0.061 | ||
| 0.3500 | 0.6500 | 60 | 1,742 | 30.3% | 0.13 | 0.0253 | -0.054 | 140 | 9.50 | 11.40 | 5 | 448 | -0.90 | 0.0284 | -0.060 | |
| 0.2500 | 0.5500 | 1 | 30.4% | 0.11 | 0.0224 | -0.049 | 141 | 10.40 | 12.10 | 2 | -0.92 | 0.0261 | -0.058 | |||
| 0.0500 | 0.5000 | 14 | 29.4% | 0.10 | 0.0199 | -0.045 | 142 | 10.50 | 13.60 | 2 | -0.93 | 0.0242 | -0.055 | |||
| 0 | 2.55 | 18 | 48.5% | 0.08 | 0.0176 | -0.041 | 143 | 12.10 | 14.20 | -0.95 | 0.0219 | -0.051 | ||||
| 0 | 2.45 | 2 | 50.0% | 0.07 | 0.0156 | -0.038 | 144 | 13.30 | 14.80 | -0.96 | 0.0198 | -0.050 | ||||
| 0.1500 | 0.4000 | 9 | 1,024 | 34.5% | 0.06 | 0.0138 | -0.035 | 145 | 13.50 | 16.20 | 365 | -0.97 | 0.0170 | -0.042 | ||
| 0 | 2.35 | 53.4% | 0.06 | 0.0122 | -0.032 | 146 | 15.10 | 17.20 | -0.98 | 0.0146 | -0.036 | |||||
| 0 | 1.30 | 2 | 46.5% | 0.05 | 0.0108 | -0.029 | 147 | 16.10 | 18.00 | -0.99 | 0.0110 | -0.035 | ||||
| 0 | 2.30 | 9 | 57.0% | 0.04 | 0.0096 | -0.027 | 148 | 16.40 | 19.20 | -0.99 | 0.0080 | -0.032 | ||||
| 0 | 2.25 | 58.6% | 0.04 | 0.0085 | -0.024 | 149 | 18.20 | 20.00 | -0.99 | 0.0056 | -0.028 | |||||
| 0.0500 | 0.2000 | 32 | 854 | 36.7% | 0.03 | 0.0076 | -0.022 | 150 | 18.40 | 21.00 | 131 | -1.00 | 0.0037 | -0.027 | ||
| 0 | 0.6500 | 47.9% | 0.03 | 0.0057 | -0.018 | 152.5 | 21.70 | 23.40 | -1.00 | 0.0008 | -0.027 | |||||
| 0 | 0.1500 | 1,259 | 40.1% | 0.02 | 0.0044 | -0.015 | 155 | 24.20 | 25.90 | 3 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.00 | 1 | 282 | 75.7% | 0.01 | 0.0026 | -0.010 | 160 | 29.20 | 31.00 | 1 | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.5000 | 254 | 62.4% | 0.01 | 0.0016 | -0.007 | 165 | 33.50 | 36.10 | 26 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.1000 | 10 | 975 | 50.2% | 0.00 | 0.0010 | -0.005 | 170 | 39.20 | 40.90 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 2.15 | 177 | 99.7% | 0.00 | 0.0007 | -0.004 | 175 | 43.40 | 46.00 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 2.15 | 181 | 106.5% | 0.00 | 0.0005 | -0.003 | 180 | 49.20 | 51.00 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 0.0500 | 3 | 74 | 63.8% | 0.00 | 0.0003 | -0.002 | 185 | 53.40 | 55.90 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.0500 | 67 | 68.0% | 0.00 | 0.0002 | -0.001 | 190 | 59.20 | 60.80 | -1.00 | 0.0000 | -0.027 | ||||
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 18, 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