TPR chaîne d'options Tapestry, Inc.
Cboe delayed options data · au 21:55 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 ±5.2% (115.89–128.49) · ATM IV 31.7% · P/C open interest 1.90
| 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 | |
| 56.30 | 59.10 | 13 | 193.3% | 1.00 | 0.0000 | -0.247 | 65 | 0 | 2.15 | 5 | 206.2% | -0.00 | 0.0003 | -0.009 | ||
| 51.20 | 54.10 | 11 | 170.8% | 1.00 | 0.0000 | -0.234 | 70 | 0 | 2.15 | 1,000 | 185.5% | -0.00 | 0.0005 | -0.010 | ||
| 46.20 | 49.10 | 10 | 152.2% | 1.00 | 0.0000 | -0.221 | 75 | 0 | 0.9500 | 3 | 139.5% | -0.01 | 0.0006 | -0.011 | ||
| 41.10 | 44.10 | 40 | 132.6% | 1.00 | 0.0000 | -0.206 | 80 | 0 | 0.9500 | 14 | 123.6% | -0.01 | 0.0009 | -0.013 | ||
| 36.60 | 37.40 | 1 | 1.00 | 0.0000 | -0.189 | 85 | 0 | 0.7500 | 5 | 103.5% | -0.01 | 0.0013 | -0.014 | |||
| 31.00 | 34.10 | 1 | 98.9% | 1.00 | 0.0000 | -0.169 | 90 | 0 | 0.9500 | 14 | 94.0% | -0.01 | 0.0019 | -0.017 | ||
| 26.50 | 29.10 | 91.8% | 1.00 | 0.0008 | -0.142 | 95 | 0 | 1.15 | 109 | 83.7% | -0.02 | 0.0029 | -0.020 | |||
| 21.30 | 24.10 | 5 | 74.1% | 0.99 | 0.0037 | -0.106 | 100 | 0 | 0.1500 | 21 | 47.3% | -0.03 | 0.0048 | -0.025 | ||
| 16.20 | 18.60 | 6 | 51.9% | 0.98 | 0.0127 | -0.062 | 105 | 0 | 0.1500 | 26 | 174 | 37.1% | -0.04 | 0.0084 | -0.031 | |
| 11.70 | 13.40 | 57 | 42.4% | 0.93 | 0.0215 | -0.041 | 110 | 0.1500 | 0.3500 | 10 | 2,137 | 34.4% | -0.08 | 0.0162 | -0.043 | |
| 7.30 | 9.00 | 6 | 37.7% | 0.82 | 0.0322 | -0.066 | 115 | 0.7000 | 0.9500 | 2 | 439 | 32.9% | -0.18 | 0.0325 | -0.070 | |
| 5.80 | 6.40 | 30.4% | 0.75 | 0.0400 | -0.080 | 117 | 1.15 | 1.40 | 9 | 32.6% | -0.25 | 0.0404 | -0.084 | |||
| 5.20 | 5.80 | 31.8% | 0.71 | 0.0435 | -0.087 | 118 | 1.40 | 1.70 | 8 | 32.3% | -0.29 | 0.0440 | -0.090 | |||
| 4.50 | 5.00 | 30.8% | 0.66 | 0.0466 | -0.093 | 119 | 1.75 | 2.10 | 4 | 32.6% | -0.34 | 0.0471 | -0.096 | |||
| 3.80 | 4.40 | 6 | 30.4% | 0.61 | 0.0489 | -0.098 | 120 | 2.10 | 2.45 | 1 | 344 | 32.2% | -0.39 | 0.0495 | -0.100 | |
| 3.30 | 3.90 | 31.1% | 0.56 | 0.0504 | -0.101 | 121 | 2.40 | 2.95 | 4 | 31.8% | -0.44 | 0.0511 | -0.103 | |||
| 2.80 | 3.40 | 17 | 31.2% | 0.51 | 0.0512 | -0.102 | 122 | 2.90 | 3.50 | 19 | 32.1% | -0.49 | 0.0519 | -0.104 | ||
| 2.50 | 2.65 | 1 | 1 | 30.6% | 0.46 | 0.0509 | -0.102 | 123 | 3.40 | 4.10 | 17 | 32.2% | -0.54 | 0.0517 | -0.103 | |
| 1.90 | 2.50 | 4 | 1 | 31.0% | 0.41 | 0.0499 | -0.100 | 124 | 4.10 | 4.70 | 1 | 32.8% | -0.59 | 0.0507 | -0.101 | |
| 1.70 | 2.05 | 20 | 56 | 31.4% | 0.37 | 0.0480 | -0.097 | 125 | 4.70 | 5.30 | 3 | 216 | 32.4% | -0.64 | 0.0489 | -0.097 |
| 1.40 | 1.70 | 6 | 31.3% | 0.32 | 0.0456 | -0.093 | 126 | 5.10 | 6.00 | 20 | 30.9% | -0.69 | 0.0465 | -0.093 | ||
| 1.15 | 1.40 | 1 | 31.3% | 0.28 | 0.0426 | -0.088 | 127 | 6.10 | 6.70 | 11 | 32.3% | -0.73 | 0.0435 | -0.087 | ||
| 0.9000 | 1.20 | 3 | 31.4% | 0.24 | 0.0393 | -0.082 | 128 | 6.40 | 7.90 | 8 | 32.1% | -0.77 | 0.0402 | -0.081 | ||
| 0.7500 | 1.00 | 3 | 7 | 31.7% | 0.21 | 0.0358 | -0.076 | 129 | 6.70 | 8.80 | 29.0% | -0.80 | 0.0367 | -0.074 | ||
| 0.6500 | 0.8500 | 13 | 312 | 32.4% | 0.18 | 0.0323 | -0.070 | 130 | 7.70 | 9.70 | 105 | 30.6% | -0.83 | 0.0331 | -0.068 | |
| 0.5000 | 0.8000 | 2 | 7 | 33.2% | 0.16 | 0.0290 | -0.064 | 131 | 8.40 | 10.50 | 1 | 27.8% | -0.86 | 0.0296 | -0.061 | |
| 0.3500 | 0.9000 | 3 | 35.1% | 0.13 | 0.0258 | -0.058 | 132 | 9.50 | 11.40 | 7 | 29.9% | -0.88 | 0.0263 | -0.054 | ||
| 0.2500 | 0.8500 | 5 | 9 | 36.0% | 0.12 | 0.0229 | -0.053 | 133 | 10.50 | 12.40 | 31.9% | -0.90 | 0.0236 | -0.049 | ||
| 0.2500 | 0.6000 | 12 | 35.5% | 0.10 | 0.0203 | -0.048 | 134 | 11.40 | 13.00 | -0.91 | 0.0213 | -0.043 | ||||
| 0.1500 | 0.4500 | 278 | 34.4% | 0.09 | 0.0180 | -0.044 | 135 | 11.80 | 14.40 | 400 | -0.93 | 0.0194 | -0.039 | |||
| 0.1000 | 0.8000 | 1 | 40.1% | 0.08 | 0.0159 | -0.041 | 136 | 12.50 | 15.70 | -0.94 | 0.0181 | -0.035 | ||||
| 0.1000 | 0.6000 | 70 | 39.5% | 0.07 | 0.0142 | -0.038 | 137 | 13.30 | 16.70 | -0.95 | 0.0168 | -0.032 | ||||
| 0 | 0.7000 | 41.4% | 0.06 | 0.0127 | -0.035 | 138 | 14.40 | 18.00 | -0.96 | 0.0154 | -0.030 | |||||
| 0.0500 | 0.9000 | 46.5% | 0.05 | 0.0114 | -0.033 | 139 | 15.50 | 18.40 | -0.96 | 0.0140 | -0.031 | |||||
| 0.0500 | 0.2000 | 229 | 36.7% | 0.05 | 0.0103 | -0.031 | 140 | 17.00 | 18.90 | 1 | 485 | -0.97 | 0.0128 | -0.030 | ||
| 0 | 0.9500 | 50.2% | 0.04 | 0.0093 | -0.030 | 141 | 17.30 | 20.60 | -0.97 | 0.0118 | -0.030 | |||||
| 0 | 0.9500 | 52.0% | 0.04 | 0.0085 | -0.029 | 142 | 18.40 | 21.40 | -0.98 | 0.0108 | -0.030 | |||||
| 0 | 0.9500 | 10 | 53.8% | 0.04 | 0.0078 | -0.028 | 143 | 19.40 | 22.60 | -0.98 | 0.0098 | -0.030 | ||||
| 0 | 0.9500 | 15 | 55.5% | 0.04 | 0.0072 | -0.027 | 144 | 20.70 | 23.70 | -0.98 | 0.0088 | -0.032 | ||||
| 0 | 0.6500 | 508 | 52.8% | 0.03 | 0.0067 | -0.026 | 145 | 22.20 | 24.40 | 533 | 46.1% | -0.98 | 0.0078 | -0.033 | ||
| 0 | 0.4000 | 168 | 55.4% | 0.03 | 0.0048 | -0.024 | 150 | 26.60 | 29.50 | 123 | -0.99 | 0.0049 | -0.038 | |||
| 0 | 0.9500 | 69.6% | 0.02 | 0.0042 | -0.023 | 152.5 | 29.10 | 32.20 | -0.99 | 0.0040 | -0.039 | |||||
| 0 | 0.1000 | 431 | 50.9% | 0.02 | 0.0036 | -0.022 | 155 | 31.60 | 34.70 | 22 | -0.99 | 0.0033 | -0.040 | |||
| 0 | 0.7500 | 189 | 77.2% | 0.02 | 0.0029 | -0.020 | 160 | 37.00 | 39.50 | 117 | -1.00 | 0.0022 | -0.044 | |||
| 0 | 1.00 | 107 | 88.8% | 0.02 | 0.0023 | -0.019 | 165 | 41.40 | 44.70 | 3 | -1.00 | 0.0014 | -0.048 | |||
| 0 | 0.7500 | 57 | 90.5% | 0.01 | 0.0019 | -0.018 | 170 | 46.20 | 49.80 | -1.00 | 0.0009 | -0.050 | ||||
| 0 | 0.9500 | 75 | 101.0% | 0.01 | 0.0016 | -0.017 | 175 | 51.70 | 54.50 | -1.00 | 0.0006 | -0.052 | ||||
| 0 | 0.9500 | 340 | 107.1% | 0.01 | 0.0014 | -0.016 | 180 | 56.40 | 59.50 | 1 | -1.00 | 0.0004 | -0.054 | |||
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