USO chaîne d'options United States Oil Fund, LP

Échéance Cboe delayed options data · au 09:39 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 ±32.0% (95.95–186.35) · ATM IV 40.4% · P/C open interest 0.79

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
70.50	74.15		1	47.6%	0.94	0.0015	-0.001	71	0.3600	3.40		3	50.7%	-0.05	0.0014	-0.009
69.50	74.50			51.1%	0.94	0.0015	-0.001	72	0.4300	3.45		1	50.3%	-0.05	0.0014	-0.009
69.00	73.50			51.6%	0.94	0.0016	-0.002	73	1.27	2.11		12	47.8%	-0.05	0.0015	-0.009
68.50	71.50			49.0%	0.93	0.0016	-0.002	74	0.6000	3.55			49.5%	-0.05	0.0016	-0.009
67.50	71.50		293	50.9%	0.93	0.0017	-0.002	75	1.15	3.60		32	50.4%	-0.05	0.0016	-0.010
66.00	71.00			49.8%	0.93	0.0017	-0.003	76	0.7700	2.97		19	46.6%	-0.06	0.0017	-0.010
66.00	70.00		1	51.4%	0.93	0.0018	-0.003	77	0.8600	2.99			46.1%	-0.06	0.0018	-0.010
65.00	68.00		3	47.8%	0.92	0.0019	-0.003	78	0.9400	3.70			47.6%	-0.06	0.0018	-0.011
63.50	68.00		8	48.1%	0.92	0.0019	-0.004	79	1.03	2.90			44.8%	-0.06	0.0019	-0.011
63.10	66.50		47	47.3%	0.92	0.0020	-0.004	80	1.97	2.99		386	46.9%	-0.07	0.0020	-0.011
62.50	66.50			49.8%	0.91	0.0021	-0.004	81	1.21	3.85		1	46.3%	-0.07	0.0020	-0.011
61.50	66.00		5	49.9%	0.91	0.0021	-0.005	82	1.54	3.95		5	46.6%	-0.07	0.0021	-0.012
60.00	65.00			47.7%	0.91	0.0022	-0.005	83	2.35	4.05		5	48.0%	-0.08	0.0022	-0.012
60.00	64.00			49.0%	0.91	0.0023	-0.006	84	2.10	3.60		5	45.5%	-0.08	0.0023	-0.012
59.55	62.70		112	48.5%	0.90	0.0024	-0.006	85	2.57	3.40	65	148	45.4%	-0.08	0.0023	-0.013
58.50	61.25			46.5%	0.90	0.0024	-0.006	86	2.62	3.90		20	45.8%	-0.09	0.0024	-0.013
57.50	61.50			48.1%	0.90	0.0025	-0.007	87	2.42	4.60		8	46.1%	-0.09	0.0025	-0.013
56.50	60.50			47.1%	0.89	0.0026	-0.007	88	2.92	4.70		7	46.5%	-0.09	0.0026	-0.014
56.00	58.40			44.9%	0.89	0.0027	-0.008	89	2.55	4.20		6	43.9%	-0.10	0.0027	-0.014
55.00	57.70		93	44.5%	0.88	0.0028	-0.008	90	3.35	4.10	1	727	44.6%	-0.10	0.0028	-0.014
54.00	57.85		46	45.8%	0.88	0.0028	-0.009	91	2.89	5.95			46.4%	-0.10	0.0028	-0.015
53.50	56.15			44.5%	0.88	0.0029	-0.009	92	2.60	4.80	1		42.9%	-0.11	0.0029	-0.015
52.20	55.20			43.0%	0.87	0.0030	-0.009	93	2.96	5.00		1	43.2%	-0.11	0.0030	-0.015
51.80	56.00			46.4%	0.87	0.0031	-0.010	94	2.80	5.60			43.2%	-0.12	0.0031	-0.016
50.45	54.55		15	44.1%	0.86	0.0032	-0.010	95	3.75	6.40		90	45.5%	-0.12	0.0032	-0.016
50.20	54.50			46.0%	0.86	0.0032	-0.011	96	3.20	6.80		1	44.4%	-0.12	0.0033	-0.016
48.50	53.50			43.9%	0.86	0.0033	-0.011	97	2.70	6.95			43.0%	-0.13	0.0034	-0.017
49.30	51.55		2	44.3%	0.85	0.0034	-0.012	98	4.00	7.15			44.7%	-0.13	0.0035	-0.017
48.65	50.85		11	44.4%	0.85	0.0035	-0.012	99	4.65	5.85		2	42.9%	-0.14	0.0036	-0.017
47.90	50.10	1	198	44.2%	0.84	0.0036	-0.012	100	5.05	5.75	4	416	42.5%	-0.14	0.0037	-0.018
47.45	48.95		1	43.9%	0.84	0.0037	-0.013	101	4.50	6.05		16	41.4%	-0.15	0.0038	-0.018
45.30	48.55		14	42.2%	0.83	0.0038	-0.013	102	5.25	6.10		3	41.8%	-0.15	0.0039	-0.018
45.25	47.85		6	43.1%	0.83	0.0039	-0.014	103	5.05	7.10			42.2%	-0.16	0.0040	-0.019
45.00	46.70			43.0%	0.82	0.0040	-0.014	104	5.05	6.70			40.8%	-0.16	0.0041	-0.019
43.55	46.40	2	456	42.4%	0.82	0.0041	-0.014	105	6.10	6.70		45	41.5%	-0.17	0.0042	-0.019
43.55	45.85		7	43.5%	0.81	0.0042	-0.015	106	5.45	6.95		1	40.2%	-0.17	0.0043	-0.020
42.10	44.95		6	42.1%	0.81	0.0042	-0.015	107	6.50	7.60		16	41.7%	-0.18	0.0044	-0.020
41.65	44.45		65	42.6%	0.80	0.0043	-0.016	108	6.65	8.45			42.2%	-0.18	0.0045	-0.020
41.50	43.70		5	43.1%	0.80	0.0044	-0.016	109	6.70	8.65		2	41.7%	-0.19	0.0046	-0.021
40.80	42.45	1	479	42.2%	0.79	0.0045	-0.016	110	6.45	8.05		1,134	41.2%	-0.19	0.0047	-0.021
39.35	42.15			41.6%	0.79	0.0046	-0.017	111	6.00	8.25		2	38.7%	-0.20	0.0048	-0.021
38.00	41.85		8	41.1%	0.78	0.0047	-0.017	112	6.25	9.60		17	39.9%	-0.20	0.0048	-0.021
37.00	41.00		11	40.4%	0.78	0.0048	-0.017	113	6.55	10.05		3	40.1%	-0.21	0.0050	-0.022
38.00	39.75		20	41.6%	0.77	0.0049	-0.018	114	8.55	10.50		2	42.2%	-0.22	0.0050	-0.022
37.35	39.50		89	41.9%	0.76	0.0050	-0.018	115	8.80	9.40	3	1,517	40.3%	-0.22	0.0052	-0.022
36.75	38.85		3	41.9%	0.76	0.0050	-0.018	116	9.10	9.85		4	40.4%	-0.23	0.0052	-0.023
34.55	38.25		1	40.0%	0.75	0.0051	-0.019	117	7.90	12.10		2	40.8%	-0.23	0.0053	-0.023
34.05	38.20		5	40.8%	0.75	0.0052	-0.019	118	8.20	11.55		6	39.7%	-0.24	0.0054	-0.023
34.85	37.00		9	41.6%	0.74	0.0053	-0.020	119	8.65	10.80		283	38.5%	-0.25	0.0055	-0.023
34.20	35.95		338	41.0%	0.73	0.0054	-0.020	120	10.55	12.00	12	526	41.1%	-0.25	0.0056	-0.024
33.60	35.15		3	40.7%	0.73	0.0055	-0.020	121	10.60	11.50		105	39.7%	-0.26	0.0057	-0.024
33.00	34.30		2	40.3%	0.72	0.0055	-0.021	122	10.40	12.80	1	4	40.0%	-0.27	0.0058	-0.024
32.40	34.85		60	41.5%	0.72	0.0056	-0.021	123	10.75	12.25		51	39.0%	-0.27	0.0059	-0.025
31.90	34.05		17	41.2%	0.71	0.0057	-0.021	124	10.50	12.70		27	38.3%	-0.28	0.0059	-0.025
31.20	32.85		237	40.4%	0.70	0.0058	-0.022	125	12.70	13.15	2	268	40.2%	-0.29	0.0060	-0.025
30.90	33.05		7	41.4%	0.70	0.0058	-0.022	126	12.00	13.70		16	39.2%	-0.29	0.0061	-0.025
30.25	32.95		29	41.7%	0.69	0.0059	-0.022	127	13.05	15.95		7	41.6%	-0.30	0.0062	-0.025
29.70	31.80		10	41.0%	0.68	0.0060	-0.022	128	12.15	15.45		30	39.3%	-0.31	0.0062	-0.026
29.25	31.30		51	41.0%	0.68	0.0060	-0.023	129	13.05	14.80		30	38.7%	-0.31	0.0063	-0.026
28.80	30.20		257	40.5%	0.67	0.0061	-0.023	130	14.60	15.20	32	304	39.7%	-0.32	0.0064	-0.026
28.40	29.75		186	40.6%	0.66	0.0061	-0.023	131	14.55	15.70		12	39.2%	-0.33	0.0064	-0.026
27.95	29.75	1	8	41.2%	0.66	0.0062	-0.024	132	14.80	16.20		52	39.1%	-0.33	0.0065	-0.027
27.25	29.25		172	40.9%	0.65	0.0062	-0.024	133	15.15	16.70		10	39.0%	-0.34	0.0066	-0.027
26.95	28.75		6	41.1%	0.64	0.0063	-0.024	134	16.45	19.10		3	41.5%	-0.35	0.0066	-0.027
26.40	27.60	4	1,265	40.3%	0.64	0.0063	-0.025	135	16.60	18.60	3	520	40.3%	-0.36	0.0067	-0.027
25.75	27.75		126	40.7%	0.63	0.0063	-0.025	136	17.40	19.15		17	40.6%	-0.36	0.0067	-0.027
25.35	26.70		6	40.2%	0.62	0.0064	-0.025	137	16.00	19.65		7	38.8%	-0.37	0.0068	-0.028
24.90	26.15		31	40.1%	0.62	0.0064	-0.025	138	17.70	20.20	1	30	39.9%	-0.38	0.0068	-0.028
24.50	26.60		31	41.0%	0.61	0.0064	-0.025	139	19.10	20.70	4	38	40.7%	-0.38	0.0069	-0.028
24.10	25.65	1	1,368	40.6%	0.60	0.0065	-0.026	140	19.20	21.25	1	554	40.3%	-0.39	0.0069	-0.028
23.70	25.85	1	40	41.2%	0.60	0.0065	-0.026	141	19.25	21.60		17	39.7%	-0.40	0.0069	-0.028
22.75	24.75	18	10	40.1%	0.59	0.0065	-0.026	142	20.05	22.35	1		40.1%	-0.40	0.0070	-0.028
22.80	24.85	1	3	41.0%	0.59	0.0065	-0.026	143	21.40	22.00	1		40.0%	-0.41	0.0070	-0.029
21.75	23.70	1	87	39.7%	0.58	0.0066	-0.026	144	21.85	23.45			40.7%	-0.42	0.0070	-0.029
22.15	23.30	12	315	40.4%	0.57	0.0066	-0.027	145	21.80	23.10		49	39.3%	-0.42	0.0071	-0.029
21.90	22.70		1	40.4%	0.57	0.0066	-0.027	146	22.15	23.70		1	39.1%	-0.43	0.0071	-0.029
21.45	23.95		47	41.8%	0.56	0.0066	-0.027	147	23.20	24.50		1	39.8%	-0.44	0.0071	-0.029
21.10	22.40		6	40.8%	0.55	0.0066	-0.027	148	23.40	24.95		5	39.3%	-0.44	0.0071	-0.029
20.75	22.35		37	41.1%	0.55	0.0066	-0.027	149	24.05	26.60			40.3%	-0.45	0.0072	-0.029
20.45	21.70		440	40.9%	0.54	0.0066	-0.027	150	25.50	26.20	1	73	40.1%	-0.46	0.0072	-0.029
20.05	21.70		7	41.2%	0.54	0.0066	-0.028	151	26.00	26.80		2	40.0%	-0.46	0.0072	-0.029
19.85	20.90	7	1	41.0%	0.53	0.0066	-0.028	152	26.60	27.50		1	40.1%	-0.47	0.0072	-0.029
19.55	20.10		1	40.6%	0.52	0.0066	-0.028	153	26.55	28.20			39.6%	-0.48	0.0072	-0.029
19.15	20.35	2		41.1%	0.52	0.0066	-0.028	154	27.15	29.05			39.7%	-0.48	0.0072	-0.029
18.40	20.50		86	41.2%	0.51	0.0066	-0.028	155	28.05	29.50		11	39.8%	-0.49	0.0072	-0.029
17.85	20.20			41.0%	0.51	0.0066	-0.028	156	28.30	31.45			40.6%	-0.50	0.0072	-0.029
18.25	19.85		12	41.7%	0.50	0.0066	-0.028	157	29.70	32.00			41.2%	-0.50	0.0072	-0.029
17.30	19.60			41.2%	0.49	0.0066	-0.028	158	29.70	32.70		1	40.7%	-0.51	0.0072	-0.030
17.65	18.40		1	41.0%	0.49	0.0066	-0.028	159	30.60	32.25			39.9%	-0.52	0.0072	-0.030
17.20	18.15	3	138	40.9%	0.48	0.0066	-0.028	160	31.05	33.90	3	118	40.6%	-0.52	0.0072	-0.030
17.10	17.90			41.2%	0.48	0.0066	-0.028	161	32.40	33.70			40.4%	-0.53	0.0072	-0.030
16.75	18.15			41.6%	0.47	0.0066	-0.029	162	32.55	35.05		2	40.6%	-0.53	0.0072	-0.030
16.50	17.95		11	41.8%	0.47	0.0066	-0.029	163	33.20	36.40			41.1%	-0.54	0.0072	-0.030
15.35	17.95		6	41.3%	0.46	0.0066	-0.029	164	34.05	37.00		1	41.2%	-0.55	0.0072	-0.030
15.25	17.70		36	41.5%	0.46	0.0065	-0.029	165	34.55	37.65		349	41.0%	-0.55	0.0072	-0.030
15.70	17.05		1	41.8%	0.45	0.0065	-0.029	166	35.55	38.45		2	41.4%	-0.56	0.0072	-0.029
15.40	16.25		17	41.3%	0.45	0.0065	-0.029	167	36.10	39.50			41.6%	-0.56	0.0072	-0.029
14.30	17.50		1	42.0%	0.44	0.0065	-0.029	168	37.30	40.50			42.3%	-0.57	0.0072	-0.029
13.35	16.75		3	40.9%	0.44	0.0065	-0.029	169	37.30	40.70			41.2%	-0.57	0.0072	-0.029
14.70	15.90		160	41.9%	0.43	0.0064	-0.029	170	38.80	40.60		18	41.1%	-0.58	0.0072	-0.029
14.50	15.55	1	65	41.9%	0.42	0.0064	-0.029	171	39.10	41.25			40.7%	-0.59	0.0072	-0.029
14.15	15.40			41.9%	0.42	0.0064	-0.029	172	39.80	42.00			40.7%	-0.59	0.0072	-0.029
13.95	15.25		1	42.0%	0.42	0.0064	-0.029	173	40.90	42.65	1		40.9%	-0.60	0.0072	-0.029
12.85	15.70			41.9%	0.41	0.0063	-0.029	174	42.00	43.60			41.5%	-0.60	0.0072	-0.029
13.50	15.70		62	42.9%	0.41	0.0063	-0.029	175	40.70	44.35		238	39.6%	-0.61	0.0072	-0.029
13.30	15.20		31	42.8%	0.40	0.0063	-0.029	176	42.70	46.50		1	42.1%	-0.61	0.0071	-0.029
13.00	15.30		37	43.0%	0.40	0.0063	-0.029	177	43.60	47.00			42.0%	-0.62	0.0071	-0.029
11.90	15.10		12	42.2%	0.39	0.0062	-0.029	178	44.85	46.75		1	41.5%	-0.62	0.0071	-0.029
12.40	13.90	54	21	42.0%	0.39	0.0062	-0.029	179	45.35	47.60			41.4%	-0.63	0.0071	-0.029
12.45	13.70		59	42.3%	0.38	0.0062	-0.029	180	44.80	49.50	6	218	41.2%	-0.63	0.0071	-0.029
11.05	14.25		2	41.9%	0.38	0.0062	-0.028	181	46.60	49.00			41.0%	-0.64	0.0070	-0.029
11.90	13.15	100	15	42.1%	0.37	0.0061	-0.028	182	46.55	49.95			40.3%	-0.64	0.0070	-0.029
11.30	13.10		24	41.9%	0.37	0.0061	-0.028	183	49.05	50.95			42.2%	-0.65	0.0070	-0.028
9.70	13.95		176	41.6%	0.36	0.0061	-0.028	184	48.00	53.00			41.7%	-0.65	0.0070	-0.028
10.60	13.75		294	42.7%	0.36	0.0060	-0.028	185	50.90	52.30		152	42.3%	-0.66	0.0070	-0.028
11.25	13.50		4	43.4%	0.36	0.0060	-0.028	186	50.70	54.50			42.7%	-0.66	0.0070	-0.028
10.10	13.40		5	42.6%	0.35	0.0060	-0.028	187	52.20	55.00			43.2%	-0.67	0.0069	-0.028
10.85	13.20		2	43.6%	0.35	0.0059	-0.028	188	52.90	55.90			43.2%	-0.67	0.0069	-0.028
10.70	12.95		10	43.6%	0.34	0.0059	-0.028	189	53.00	57.00			42.8%	-0.68	0.0069	-0.028
10.60	11.95		244	42.9%	0.34	0.0059	-0.028	190	53.50	57.50		94	42.2%	-0.68	0.0069	-0.028
9.60	12.50		5	42.8%	0.34	0.0058	-0.028	191	53.70	58.50			41.8%	-0.69	0.0069	-0.028
10.25	11.40		2	42.7%	0.33	0.0058	-0.028	192	56.60	58.20			42.8%	-0.69	0.0068	-0.027
10.25	11.45	28	5	43.1%	0.33	0.0058	-0.028	193	57.10	58.95		1	42.4%	-0.70	0.0068	-0.027
10.05	11.30		53	43.2%	0.32	0.0057	-0.028	194	57.35	59.80			41.8%	-0.70	0.0068	-0.027
9.95	11.20		187	43.3%	0.32	0.0057	-0.028	195	59.05	61.60			43.8%	-0.71	0.0068	-0.027
9.75	10.95		139	43.2%	0.32	0.0057	-0.027	196	58.85	63.00			43.3%	-0.71	0.0068	-0.027
9.45	11.65		12	44.0%	0.31	0.0056	-0.027	197	59.70	63.50			43.0%	-0.71	0.0067	-0.027
9.00	11.50		46	43.7%	0.31	0.0056	-0.027	198	60.60	64.50			43.3%	-0.72	0.0067	-0.026
9.20	10.40		114	43.2%	0.31	0.0056	-0.027	199	61.70	64.20			42.3%	-0.72	0.0067	-0.026
9.00	11.35	46	669	44.2%	0.30	0.0055	-0.027	200	63.10	65.50		14	43.5%	-0.73	0.0067	-0.026
8.55	10.50		138	44.5%	0.29	0.0054	-0.026	205	66.75	69.30		2	42.3%	-0.75	0.0066	-0.026
7.95	9.10		185	44.0%	0.27	0.0052	-0.026	210	71.30	75.00			44.3%	-0.77	0.0064	-0.025

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 17, 2027

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

USO chaîne d'options United States Oil Fund, LP

Smile de volatilité — Sep 17, 2027

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie