TPR chaîne d'options Tapestry, Inc.
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 ±13.0% (104.58–135.78) · ATM IV 48.0% · P/C open interest 5.25
| 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 | 57.80 | 86.5% | 0.99 | 0.0005 | -0.006 | 65 | 0 | 2.20 | 123.3% | -0.01 | 0.0005 | -0.006 | ||||
| 48.50 | 52.50 | 0.99 | 0.0008 | -0.008 | 70 | 0 | 2.25 | 111.3% | -0.01 | 0.0008 | -0.008 | |||||
| 43.60 | 48.00 | 73.8% | 0.99 | 0.0012 | -0.010 | 75 | 0 | 2.30 | 100.1% | -0.01 | 0.0012 | -0.010 | ||||
| 38.70 | 42.30 | 0.98 | 0.0018 | -0.013 | 80 | 0 | 2.40 | 89.9% | -0.02 | 0.0018 | -0.013 | |||||
| 33.90 | 37.50 | 48.9% | 0.97 | 0.0028 | -0.018 | 85 | 0 | 2.55 | 80.5% | -0.03 | 0.0028 | -0.018 | ||||
| 29.10 | 32.80 | 51.0% | 0.95 | 0.0043 | -0.025 | 90 | 0 | 2.75 | 71.7% | -0.05 | 0.0044 | -0.025 | ||||
| 24.50 | 28.10 | 50.2% | 0.92 | 0.0066 | -0.036 | 95 | 0.2000 | 3.10 | 65.1% | -0.08 | 0.0067 | -0.036 | ||||
| 20.00 | 23.70 | 49.2% | 0.88 | 0.0096 | -0.050 | 100 | 0.4500 | 3.40 | 58.0% | -0.12 | 0.0097 | -0.051 | ||||
| 19.20 | 22.80 | 49.1% | 0.87 | 0.0103 | -0.053 | 101 | 0.3000 | 3.20 | 1 | 54.0% | -0.13 | 0.0103 | -0.054 | |||
| 18.30 | 21.90 | 48.3% | 0.85 | 0.0109 | -0.056 | 102 | 0.6000 | 3.30 | 1 | 1 | 54.0% | -0.15 | 0.0110 | -0.057 | ||
| 17.50 | 21.10 | 48.5% | 0.84 | 0.0116 | -0.059 | 103 | 0.5500 | 3.50 | 1 | 52.7% | -0.16 | 0.0116 | -0.060 | |||
| 16.60 | 20.30 | 48.0% | 0.83 | 0.0122 | -0.062 | 104 | 0.6000 | 3.70 | 51.8% | -0.17 | 0.0123 | -0.063 | ||||
| 15.80 | 19.50 | 47.8% | 0.82 | 0.0129 | -0.065 | 105 | 0.7500 | 3.90 | 51.3% | -0.18 | 0.0130 | -0.066 | ||||
| 15.00 | 18.70 | 47.6% | 0.80 | 0.0135 | -0.068 | 106 | 0.9500 | 3.60 | 48.7% | -0.20 | 0.0136 | -0.068 | ||||
| 14.20 | 17.80 | 46.7% | 0.79 | 0.0142 | -0.070 | 107 | 1.30 | 3.60 | 1 | 1 | 48.1% | -0.21 | 0.0143 | -0.071 | ||
| 13.40 | 17.10 | 46.6% | 0.77 | 0.0148 | -0.073 | 108 | 1.80 | 3.70 | 23 | 1 | 48.4% | -0.23 | 0.0150 | -0.074 | ||
| 12.60 | 16.30 | 46.0% | 0.76 | 0.0155 | -0.075 | 109 | 1.90 | 4.30 | 1 | 48.9% | -0.25 | 0.0156 | -0.076 | |||
| 12.00 | 15.60 | 46.4% | 0.74 | 0.0161 | -0.078 | 110 | 1.80 | 4.80 | 48.1% | -0.26 | 0.0162 | -0.079 | ||||
| 11.10 | 14.80 | 45.2% | 0.72 | 0.0167 | -0.080 | 111 | 2.10 | 5.10 | 47.9% | -0.28 | 0.0168 | -0.081 | ||||
| 10.50 | 13.60 | 43.5% | 0.70 | 0.0173 | -0.082 | 112 | 2.40 | 5.40 | 47.6% | -0.30 | 0.0174 | -0.083 | ||||
| 9.90 | 12.90 | 43.5% | 0.69 | 0.0178 | -0.084 | 113 | 2.70 | 5.60 | 5 | 46.9% | -0.32 | 0.0180 | -0.085 | |||
| 9.60 | 12.40 | 45.1% | 0.67 | 0.0183 | -0.086 | 114 | 3.10 | 6.30 | 1 | 48.0% | -0.33 | 0.0185 | -0.086 | |||
| 8.80 | 11.80 | 44.5% | 0.65 | 0.0188 | -0.087 | 115 | 3.50 | 6.70 | 6 | 48.0% | -0.35 | 0.0190 | -0.088 | |||
| 8.30 | 11.20 | 44.7% | 0.63 | 0.0192 | -0.088 | 116 | 4.00 | 7.30 | 48.8% | -0.37 | 0.0194 | -0.089 | ||||
| 7.80 | 10.70 | 45.1% | 0.61 | 0.0196 | -0.090 | 117 | 4.50 | 7.80 | 1 | 49.2% | -0.39 | 0.0198 | -0.091 | |||
| 7.30 | 10.30 | 45.6% | 0.59 | 0.0199 | -0.091 | 118 | 5.00 | 8.30 | 49.4% | -0.41 | 0.0201 | -0.092 | ||||
| 6.80 | 9.80 | 1 | 45.7% | 0.57 | 0.0201 | -0.091 | 119 | 5.60 | 8.50 | 48.8% | -0.43 | 0.0204 | -0.093 | |||
| 6.30 | 9.40 | 46.0% | 0.55 | 0.0203 | -0.092 | 120 | 6.10 | 9.40 | 50.0% | -0.46 | 0.0206 | -0.093 | ||||
| 5.90 | 9.00 | 46.5% | 0.53 | 0.0204 | -0.092 | 121 | 6.70 | 10.00 | 50.4% | -0.48 | 0.0207 | -0.094 | ||||
| 5.50 | 8.60 | 1 | 46.8% | 0.51 | 0.0205 | -0.092 | 122 | 7.30 | 10.60 | 2 | 50.7% | -0.50 | 0.0208 | -0.094 | ||
| 5.10 | 8.10 | 1 | 46.7% | 0.49 | 0.0205 | -0.092 | 123 | 7.90 | 11.20 | 50.9% | -0.52 | 0.0208 | -0.094 | |||
| 4.60 | 7.80 | 46.7% | 0.47 | 0.0204 | -0.092 | 124 | 8.50 | 11.80 | 51.0% | -0.54 | 0.0208 | -0.094 | ||||
| 4.40 | 7.10 | 46.4% | 0.45 | 0.0203 | -0.092 | 125 | 9.20 | 12.20 | 50.7% | -0.56 | 0.0207 | -0.093 | ||||
| 4.00 | 6.90 | 46.8% | 0.43 | 0.0201 | -0.091 | 126 | 9.80 | 13.00 | 51.2% | -0.58 | 0.0205 | -0.093 | ||||
| 3.60 | 6.00 | 44.9% | 0.41 | 0.0199 | -0.090 | 127 | 9.80 | 13.70 | 49.3% | -0.60 | 0.0203 | -0.092 | ||||
| 3.30 | 6.10 | 46.4% | 0.39 | 0.0197 | -0.089 | 128 | 11.30 | 14.30 | 51.8% | -0.61 | 0.0201 | -0.091 | ||||
| 2.75 | 5.60 | 47.0% | 0.36 | 0.0190 | -0.087 | 130 | 12.40 | 15.50 | 1 | 50.4% | -0.65 | 0.0195 | -0.089 | |||
| 1.75 | 4.10 | 1 | 47.2% | 0.28 | 0.0170 | -0.078 | 135 | 15.60 | 19.70 | 50.5% | -0.73 | 0.0175 | -0.081 | |||
| 0.7000 | 3.10 | 46.4% | 0.21 | 0.0145 | -0.068 | 140 | 20.00 | 23.90 | 1 | 52.8% | -0.80 | 0.0151 | -0.070 | |||
| 0.1500 | 3.50 | 52.3% | 0.16 | 0.0119 | -0.056 | 145 | 24.20 | 28.10 | 52.3% | -0.86 | 0.0127 | -0.059 | ||||
| 0.2000 | 3.30 | 57.6% | 0.11 | 0.0095 | -0.045 | 150 | 28.70 | 32.70 | 53.2% | -0.90 | 0.0103 | -0.049 | ||||
| 0.0500 | 3.00 | 60.7% | 0.08 | 0.0074 | -0.035 | 155 | 33.40 | 37.40 | 54.3% | -0.94 | 0.0082 | -0.040 | ||||
| 0 | 2.75 | 64.1% | 0.06 | 0.0057 | -0.028 | 160 | 38.00 | 42.20 | 53.3% | -0.96 | 0.0062 | -0.031 | ||||
| 0 | 2.60 | 67.9% | 0.04 | 0.0044 | -0.022 | 165 | 42.70 | 47.00 | 45.9% | -0.98 | 0.0043 | -0.022 | ||||
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 — Nov 27, 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