TAN chaîne d'options Invesco Solar ETF
Cboe delayed options data · au 21:54 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 ±6.5% (44.47–50.67) · ATM IV 36.4% · P/C open interest 0.60
| 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 | |
| 22.90 | 24.60 | 147.4% | 1.00 | 0.0000 | 0.000 | 24 | 0 | 0.3000 | 166.5% | 0.00 | 0.0000 | 0.000 | ||||
| 21.90 | 23.60 | 138.8% | 1.00 | 0.0000 | 0.000 | 25 | 0 | 0.3000 | 157.7% | 0.00 | 0.0000 | 0.000 | ||||
| 20.90 | 22.70 | 142.6% | 1.00 | 0.0000 | 0.000 | 26 | 0 | 0.0500 | 114.9% | -0.00 | 0.0000 | 0.000 | ||||
| 19.80 | 21.60 | 100.0% | 1.00 | 0.0000 | 0.000 | 27 | 0 | 0.2500 | 2 | 136.6% | -0.00 | 0.0000 | 0.000 | |||
| 19.00 | 20.60 | 126.2% | 1.00 | 0.0001 | 0.000 | 28 | 0 | 0.0500 | 2 | 102.0% | -0.00 | 0.0001 | -0.000 | |||
| 18.00 | 19.60 | 118.4% | 1.00 | 0.0001 | 0.000 | 29 | 0 | 0.2500 | 3 | 121.5% | -0.00 | 0.0001 | -0.000 | |||
| 17.00 | 18.70 | 5 | 118.8% | 1.00 | 0.0001 | 0.000 | 30 | 0 | 0.0500 | 8 | 89.9% | -0.00 | 0.0001 | -0.000 | ||
| 15.40 | 17.70 | 1.00 | 0.0002 | 0.000 | 31 | 0 | 0.2500 | 1 | 107.2% | -0.00 | 0.0002 | -0.000 | ||||
| 14.90 | 16.70 | 2 | 96.7% | 1.00 | 0.0003 | 0.000 | 32 | 0 | 0.0500 | 2 | 78.6% | -0.00 | 0.0003 | -0.000 | ||
| 14.00 | 15.70 | 96.8% | 1.00 | 0.0005 | 0.000 | 33 | 0 | 0.2500 | 93.8% | -0.00 | 0.0005 | -0.000 | ||||
| 13.00 | 14.70 | 89.9% | 1.00 | 0.0008 | 0.000 | 34 | 0 | 0.0500 | 2 | 67.8% | -0.00 | 0.0008 | -0.001 | |||
| 12.00 | 13.60 | 76.8% | 1.00 | 0.0013 | 0.000 | 35 | 0 | 0.2500 | 100 | 81.0% | -0.00 | 0.0013 | -0.001 | |||
| 10.90 | 12.60 | 2 | 61.8% | 1.00 | 0.0021 | 0.000 | 36 | 0 | 0.1000 | 2 | 63.7% | -0.00 | 0.0021 | -0.001 | ||
| 10.10 | 11.70 | 74.9% | 0.99 | 0.0033 | -0.001 | 37 | 0 | 0.3000 | 10 | 71.3% | -0.01 | 0.0033 | -0.002 | |||
| 9.40 | 10.40 | 1 | 68.3% | 0.99 | 0.0053 | -0.002 | 38 | 0 | 0.1500 | 12 | 56.9% | -0.01 | 0.0053 | -0.003 | ||
| 8.10 | 9.70 | 2 | 61.8% | 0.98 | 0.0084 | -0.003 | 39 | 0 | 0.2000 | 2 | 54.3% | -0.02 | 0.0085 | -0.004 | ||
| 7.40 | 8.90 | 20 | 70.0% | 0.98 | 0.0132 | -0.006 | 40 | 0 | 0.2000 | 110 | 48.6% | -0.03 | 0.0133 | -0.007 | ||
| 6.40 | 7.60 | 14 | 55.2% | 0.96 | 0.0204 | -0.009 | 41 | 0 | 0.4000 | 1 | 50.5% | -0.04 | 0.0205 | -0.010 | ||
| 5.40 | 6.50 | 12 | 45.9% | 0.94 | 0.0306 | -0.013 | 42 | 0.0500 | 0.5500 | 62 | 49.6% | -0.07 | 0.0308 | -0.014 | ||
| 4.60 | 5.40 | 36 | 41.8% | 0.90 | 0.0439 | -0.019 | 43 | 0.0500 | 0.5500 | 58 | 43.0% | -0.10 | 0.0442 | -0.020 | ||
| 3.80 | 4.60 | 110 | 42.8% | 0.85 | 0.0599 | -0.025 | 44 | 0.2000 | 0.4500 | 2 | 15 | 37.2% | -0.15 | 0.0604 | -0.026 | |
| 2.85 | 3.50 | 4 | 32 | 34.4% | 0.78 | 0.0767 | -0.032 | 45 | 0.3000 | 0.6500 | 3 | 197 | 35.2% | -0.22 | 0.0773 | -0.032 |
| 2.35 | 3.10 | 6 | 41.5% | 0.69 | 0.0914 | -0.037 | 46 | 0.7000 | 0.9500 | 4 | 79 | 37.0% | -0.31 | 0.0923 | -0.038 | |
| 1.75 | 2.15 | 6 | 37.1% | 0.59 | 0.1012 | -0.041 | 47 | 1.00 | 1.35 | 3 | 111 | 35.9% | -0.41 | 0.1023 | -0.042 | |
| 1.20 | 1.65 | 3 | 170 | 36.7% | 0.49 | 0.1040 | -0.043 | 48 | 1.45 | 1.90 | 2 | 1,248 | 36.1% | -0.52 | 0.1053 | -0.043 |
| 0.8500 | 1.30 | 45 | 38.1% | 0.39 | 0.0996 | -0.041 | 49 | 1.85 | 2.45 | 169 | 33.0% | -0.62 | 0.1010 | -0.042 | ||
| 0.4500 | 0.7500 | 50 | 229 | 33.8% | 0.30 | 0.0895 | -0.037 | 50 | 2.70 | 3.40 | 4 | 227 | 38.4% | -0.71 | 0.0912 | -0.038 |
| 0.2500 | 0.6000 | 1 | 204 | 35.1% | 0.22 | 0.0762 | -0.032 | 51 | 3.40 | 4.00 | 1 | 2,070 | 34.6% | -0.79 | 0.0781 | -0.033 |
| 0.1000 | 0.5500 | 151 | 37.4% | 0.16 | 0.0620 | -0.027 | 52 | 4.00 | 5.00 | 107 | 31.9% | -0.85 | 0.0644 | -0.027 | ||
| 0.0500 | 0.3500 | 79 | 37.1% | 0.12 | 0.0486 | -0.021 | 53 | 4.90 | 6.00 | 41 | 33.5% | -0.90 | 0.0515 | -0.022 | ||
| 0 | 0.4500 | 79 | 43.0% | 0.08 | 0.0370 | -0.017 | 54 | 5.90 | 6.90 | 123 | 32.4% | -0.93 | 0.0400 | -0.017 | ||
| 0.0500 | 0.1500 | 11 | 1,789 | 39.5% | 0.06 | 0.0274 | -0.013 | 55 | 7.00 | 7.80 | 7 | 1,527 | 36.1% | -0.96 | 0.0312 | -0.013 |
| 0 | 0.6000 | 17 | 55.9% | 0.04 | 0.0200 | -0.009 | 56 | 7.60 | 8.70 | 14 | -0.98 | 0.0229 | -0.009 | |||
| 0.0500 | 0.2500 | 68 | 51.2% | 0.03 | 0.0144 | -0.007 | 57 | 8.40 | 9.80 | 107 | -0.99 | 0.0121 | -0.008 | |||
| 0 | 0.6500 | 80 | 65.8% | 0.02 | 0.0102 | -0.005 | 58 | 10.10 | 11.00 | 24 | 61.6% | -1.00 | 0.0035 | -0.007 | ||
| 0 | 0.6500 | 11 | 69.9% | 0.01 | 0.0072 | -0.004 | 59 | 10.40 | 12.20 | 8 | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.2500 | 62 | 1,783 | 60.1% | 0.01 | 0.0050 | -0.003 | 60 | 11.40 | 13.20 | 91 | -1.00 | 0.0000 | -0.007 | ||
| 0 | 0.6000 | 2,015 | 76.3% | 0.01 | 0.0035 | -0.002 | 61 | 12.40 | 14.20 | 2 | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.5000 | 287 | 76.8% | 0.00 | 0.0024 | -0.001 | 62 | 13.40 | 15.20 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.6000 | 607 | 83.6% | 0.00 | 0.0017 | -0.001 | 63 | 14.40 | 16.20 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.5500 | 123 | 85.5% | 0.00 | 0.0012 | -0.001 | 64 | 15.40 | 17.10 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.5500 | 306 | 88.8% | 0.00 | 0.0008 | -0.000 | 65 | 16.40 | 18.10 | 1 | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.5500 | 89 | 92.1% | 0.00 | 0.0006 | -0.000 | 66 | 17.70 | 18.90 | 1 | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.5500 | 42 | 95.4% | 0.00 | 0.0004 | -0.000 | 67 | 18.60 | 19.80 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.5500 | 118 | 98.5% | 0.00 | 0.0003 | -0.000 | 68 | 19.40 | 20.80 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.5500 | 35 | 101.6% | 0.00 | 0.0002 | -0.000 | 69 | 20.40 | 22.10 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.4500 | 221 | 100.5% | 0.00 | 0.0001 | -0.000 | 70 | 21.40 | 23.00 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.5500 | 1 | 107.5% | 0.00 | 0.0001 | 0.000 | 71 | 22.40 | 24.10 | -1.00 | 0.0000 | -0.007 | ||||
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