WFC chaîne d'options Wells Fargo & Company
Cboe delayed options data · au 15:45 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 ±6.1% (76.83–86.86) · ATM IV 26.0% · P/C open interest 1.35
| 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 | |
| 37.65 | 41.35 | 113.3% | 1.00 | 0.0001 | 0.000 | 42.5 | 0 | 0.1900 | 75 | 103.4% | -0.00 | 0.0002 | -0.001 | |||
| 35.15 | 38.85 | 4 | 103.6% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.3000 | 61 | 101.8% | -0.00 | 0.0003 | -0.001 | ||
| 32.65 | 36.35 | 94.5% | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.2900 | 86 | 93.0% | -0.00 | 0.0004 | -0.002 | |||
| 30.20 | 33.85 | 4 | 89.0% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0900 | 204 | 72.2% | -0.00 | 0.0006 | -0.002 | ||
| 25.45 | 28.85 | 3 | 82.7% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.0100 | 450 | 46.9% | -0.00 | 0.0011 | -0.003 | ||
| 20.45 | 23.50 | 5 | 51.4% | 1.00 | 0.0012 | 0.000 | 60 | 0 | 0.0500 | 964 | 44.1% | -0.01 | 0.0022 | -0.004 | ||
| 15.85 | 17.80 | 16 | 0.99 | 0.0034 | -0.002 | 65 | 0.0100 | 0.0800 | 3,052 | 36.5% | -0.02 | 0.0052 | -0.007 | |||
| 13.90 | 15.50 | 22 | 46.9% | 0.98 | 0.0062 | -0.005 | 67.5 | 0.0300 | 0.1700 | 1,856 | 35.5% | -0.03 | 0.0084 | -0.009 | ||
| 11.20 | 12.95 | 261 | 34.5% | 0.97 | 0.0109 | -0.009 | 70 | 0.1000 | 0.2000 | 30 | 8,933 | 32.1% | -0.05 | 0.0134 | -0.013 | |
| 9.40 | 10.90 | 32.4% | 0.95 | 0.0171 | -0.013 | 72 | 0.1600 | 0.3500 | 30.8% | -0.08 | 0.0195 | -0.016 | ||||
| 9.40 | 10.20 | 11 | 216 | 35.5% | 0.94 | 0.0192 | -0.014 | 72.5 | 0.2100 | 0.3000 | 7 | 12.4K | 29.5% | -0.08 | 0.0214 | -0.017 |
| 8.15 | 10.15 | 29.6% | 0.93 | 0.0214 | -0.016 | 73 | 0.2200 | 0.4300 | 30.0% | -0.09 | 0.0235 | -0.018 | ||||
| 7.30 | 9.05 | 27.7% | 0.91 | 0.0267 | -0.019 | 74 | 0.2700 | 0.5400 | 14 | 29.0% | -0.11 | 0.0283 | -0.021 | |||
| 6.95 | 7.80 | 384 | 29.6% | 0.89 | 0.0330 | -0.022 | 75 | 0.4300 | 0.5500 | 7 | 12.2K | 27.8% | -0.14 | 0.0339 | -0.024 | |
| 5.80 | 7.30 | 29.7% | 0.85 | 0.0400 | -0.027 | 76 | 0.6200 | 0.7100 | 13 | 27.8% | -0.18 | 0.0400 | -0.027 | |||
| 5.20 | 6.35 | 29.9% | 0.81 | 0.0470 | -0.031 | 77 | 0.8200 | 0.9200 | 9 | 27.5% | -0.22 | 0.0461 | -0.031 | |||
| 4.80 | 5.90 | 536 | 29.1% | 0.78 | 0.0505 | -0.033 | 77.5 | 0.9400 | 1.03 | 43 | 9,062 | 27.3% | -0.25 | 0.0491 | -0.033 | |
| 4.50 | 5.55 | 5 | 29.6% | 0.76 | 0.0537 | -0.035 | 78 | 1.06 | 1.18 | 108 | 20 | 27.2% | -0.27 | 0.0520 | -0.034 | |
| 3.85 | 4.70 | 28.7% | 0.70 | 0.0595 | -0.038 | 79 | 1.34 | 1.51 | 452 | 37 | 26.9% | -0.33 | 0.0573 | -0.037 | ||
| 3.30 | 3.55 | 13 | 1,952 | 26.2% | 0.64 | 0.0641 | -0.040 | 80 | 1.69 | 1.88 | 33 | 7,374 | 26.6% | -0.39 | 0.0616 | -0.039 |
| 2.73 | 2.93 | 4 | 25.8% | 0.57 | 0.0671 | -0.041 | 81 | 2.10 | 2.31 | 24 | 12 | 26.4% | -0.45 | 0.0646 | -0.040 | |
| 2.20 | 2.36 | 2 | 44 | 25.5% | 0.50 | 0.0682 | -0.041 | 82 | 2.57 | 2.90 | 27 | 72 | 26.6% | -0.51 | 0.0661 | -0.039 |
| 1.96 | 2.11 | 10 | 3,355 | 25.3% | 0.47 | 0.0681 | -0.040 | 82.5 | 2.84 | 3.10 | 12 | 6,452 | 26.1% | -0.55 | 0.0661 | -0.039 |
| 1.74 | 1.88 | 102 | 53 | 25.1% | 0.44 | 0.0674 | -0.039 | 83 | 3.10 | 3.40 | 35 | 26.0% | -0.58 | 0.0657 | -0.038 | |
| 1.34 | 1.50 | 3 | 919 | 24.9% | 0.37 | 0.0648 | -0.037 | 84 | 3.55 | 4.15 | 3 | 2 | 25.6% | -0.64 | 0.0634 | -0.036 |
| 1.04 | 1.16 | 24 | 4,014 | 24.8% | 0.31 | 0.0604 | -0.034 | 85 | 4.40 | 4.70 | 10 | 4,537 | 25.6% | -0.70 | 0.0594 | -0.033 |
| 0.7800 | 0.8800 | 157 | 58 | 24.6% | 0.25 | 0.0547 | -0.030 | 86 | 4.65 | 5.85 | 24.9% | -0.76 | 0.0541 | -0.029 | ||
| 0.5900 | 0.6800 | 13 | 29 | 24.7% | 0.20 | 0.0483 | -0.026 | 87 | 5.80 | 6.40 | 26 | 2 | 25.7% | -0.81 | 0.0477 | -0.025 |
| 0.5000 | 0.5800 | 4 | 7,071 | 24.5% | 0.18 | 0.0450 | -0.025 | 87.5 | 5.90 | 6.65 | 1,850 | 21.5% | -0.83 | 0.0444 | -0.024 | |
| 0.3900 | 0.5400 | 2 | 63 | 24.5% | 0.16 | 0.0416 | -0.023 | 88 | 6.35 | 7.30 | 10 | 23.6% | -0.85 | 0.0410 | -0.022 | |
| 0.2700 | 0.4500 | 105 | 24.9% | 0.13 | 0.0352 | -0.019 | 89 | 6.90 | 8.75 | 26.0% | -0.88 | 0.0344 | -0.018 | |||
| 0.2100 | 0.2600 | 41 | 7,511 | 24.2% | 0.10 | 0.0293 | -0.016 | 90 | 8.05 | 9.20 | 1,010 | 23.4% | -0.91 | 0.0284 | -0.015 | |
| 0.1100 | 0.3000 | 7 | 25.4% | 0.08 | 0.0242 | -0.014 | 91 | 8.70 | 10.10 | 1 | -0.93 | 0.0233 | -0.012 | |||
| 0.0700 | 0.2500 | 25.9% | 0.06 | 0.0201 | -0.012 | 92 | 9.80 | 11.30 | 24.5% | -0.94 | 0.0192 | -0.010 | ||||
| 0.0700 | 0.2300 | 8,944 | 26.4% | 0.06 | 0.0184 | -0.011 | 92.5 | 10.25 | 11.75 | 105 | 22.6% | -0.95 | 0.0174 | -0.009 | ||
| 0.0300 | 0.2200 | 1 | 26.4% | 0.05 | 0.0169 | -0.011 | 93 | 10.60 | 13.00 | 34.2% | -0.95 | 0.0160 | -0.009 | |||
| 0.0100 | 0.1900 | 4 | 26.9% | 0.05 | 0.0144 | -0.010 | 94 | 11.50 | 13.55 | 26.8% | -0.96 | 0.0135 | -0.007 | |||
| 0 | 0.1400 | 4,623 | 26.9% | 0.04 | 0.0125 | -0.009 | 95 | 12.45 | 14.60 | 158 | 28.5% | -0.97 | 0.0116 | -0.007 | ||
| 0 | 0.1600 | 29.0% | 0.04 | 0.0110 | -0.009 | 96 | 12.85 | 15.75 | -0.97 | 0.0102 | -0.006 | |||||
| 0 | 0.1500 | 3,666 | 30.9% | 0.03 | 0.0093 | -0.008 | 97.5 | 14.85 | 17.45 | 27 | 38.5% | -0.97 | 0.0086 | -0.005 | ||
| 0.0100 | 0.1100 | 100 | 6,995 | 33.4% | 0.03 | 0.0073 | -0.008 | 100 | 17.50 | 20.10 | 94 | 47.7% | -0.98 | 0.0067 | -0.005 | |
| 0 | 0.1100 | 966 | 39.6% | 0.02 | 0.0049 | -0.007 | 105 | 21.85 | 24.90 | -0.98 | 0.0045 | -0.004 | ||||
| 0 | 0.1000 | 276 | 45.1% | 0.02 | 0.0036 | -0.006 | 110 | 26.95 | 30.05 | 50.4% | -0.99 | 0.0033 | -0.002 | |||
| 0 | 0.1000 | 424 | 50.8% | 0.01 | 0.0027 | -0.006 | 115 | 31.90 | 34.85 | -0.99 | 0.0025 | -0.001 | ||||
| 0 | 0.1000 | 37 | 56.1% | 0.01 | 0.0022 | -0.006 | 120 | 36.85 | 39.75 | -0.99 | 0.0020 | -0.000 | ||||
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 20, 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