WFC chaîne d'options Wells Fargo & Company
Cboe delayed options data · au 18:39 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 ±3.7% (86.44–93.08) · ATM IV 22.5% · P/C open interest 1.40
| 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 | |
| 43.45 | 46.05 | 1 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0500 | 322 | 131.2% | -0.00 | 0.0001 | -0.001 | |||
| 40.95 | 43.30 | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 1.16 | 365 | 194.6% | -0.00 | 0.0001 | -0.001 | ||||
| 38.50 | 40.15 | 7 | 23 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0600 | 979 | 114.9% | -0.00 | 0.0001 | -0.001 | ||
| 33.25 | 36.15 | 3 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0100 | 1,693 | 81.7% | -0.00 | 0.0002 | -0.001 | |||
| 28.90 | 30.45 | 17 | 1.00 | 0.0004 | 0.000 | 60 | 0 | 0.0200 | 5,492 | 72.7% | -0.00 | 0.0004 | -0.002 | |||
| 23.80 | 25.05 | 24 | 1.00 | 0.0007 | 0.000 | 65 | 0 | 0.1900 | 5,112 | 78.5% | -0.00 | 0.0007 | -0.002 | |||
| 21.00 | 23.60 | 1 | 1.00 | 0.0010 | 0.000 | 67.5 | 0 | 0.1100 | 5,918 | 65.0% | -0.00 | 0.0010 | -0.003 | |||
| 18.90 | 20.85 | 101 | 769 | 1.00 | 0.0015 | 0.000 | 70 | 0 | 0.0100 | 8,427 | 43.8% | -0.00 | 0.0015 | -0.003 | ||
| 16.20 | 18.55 | 23 | 0.99 | 0.0023 | 0.000 | 72.5 | 0 | 0.0100 | 7,267 | 38.1% | -0.01 | 0.0023 | -0.004 | |||
| 15.80 | 18.10 | 49.4% | 0.99 | 0.0025 | 0.000 | 73 | 0 | 0.7500 | 21 | 70.2% | -0.01 | 0.0026 | -0.004 | |||
| 14.70 | 17.10 | 34.2% | 0.99 | 0.0031 | 0.000 | 74 | 0 | 0.7300 | 41 | 66.2% | -0.01 | 0.0031 | -0.005 | |||
| 14.35 | 15.50 | 744 | 39.5% | 0.99 | 0.0037 | 0.000 | 75 | 0 | 0.0400 | 11.1K | 38.0% | -0.01 | 0.0037 | -0.006 | ||
| 12.75 | 15.10 | 36.6% | 0.99 | 0.0046 | 0.000 | 76 | 0 | 0.5300 | 10 | 54.7% | -0.01 | 0.0046 | -0.006 | |||
| 11.70 | 14.10 | 0.99 | 0.0056 | -0.001 | 77 | 0 | 0.5300 | 1 | 51.3% | -0.01 | 0.0057 | -0.007 | ||||
| 11.85 | 13.00 | 1,262 | 32.2% | 0.98 | 0.0063 | -0.002 | 77.5 | 0.0100 | 0.0400 | 1 | 5,972 | 32.8% | -0.02 | 0.0063 | -0.008 | |
| 10.35 | 13.25 | 0.98 | 0.0071 | -0.002 | 78 | 0 | 0.5400 | 20 | 48.1% | -0.02 | 0.0071 | -0.008 | ||||
| 9.90 | 11.15 | 1 | 0.98 | 0.0090 | -0.004 | 79 | 0.0200 | 0.0900 | 39 | 32.7% | -0.02 | 0.0091 | -0.010 | |||
| 9.35 | 10.15 | 24 | 4,639 | 0.97 | 0.0117 | -0.006 | 80 | 0.0500 | 0.0700 | 20 | 7,513 | 30.4% | -0.03 | 0.0118 | -0.011 | |
| 8.00 | 9.70 | 2 | 0.96 | 0.0153 | -0.009 | 81 | 0.0100 | 0.1300 | 18 | 28.4% | -0.04 | 0.0154 | -0.014 | |||
| 7.85 | 8.10 | 1 | 25.2% | 0.95 | 0.0202 | -0.013 | 82 | 0.0400 | 0.1500 | 88 | 27.2% | -0.05 | 0.0204 | -0.017 | ||
| 7.20 | 7.75 | 3 | 2,694 | 23.7% | 0.94 | 0.0233 | -0.015 | 82.5 | 0.1000 | 0.1600 | 88 | 6,959 | 27.5% | -0.06 | 0.0234 | -0.019 |
| 6.95 | 7.20 | 15 | 27.3% | 0.93 | 0.0268 | -0.017 | 83 | 0.1200 | 0.2000 | 1 | 2,012 | 27.2% | -0.07 | 0.0270 | -0.021 | |
| 5.70 | 6.35 | 7 | 22.0% | 0.91 | 0.0353 | -0.022 | 84 | 0.1900 | 0.2800 | 4 | 288 | 26.6% | -0.09 | 0.0356 | -0.025 | |
| 4.95 | 5.25 | 36 | 4,865 | 21.6% | 0.87 | 0.0461 | -0.029 | 85 | 0.2900 | 0.3200 | 299 | 10.5K | 25.0% | -0.13 | 0.0464 | -0.032 |
| 4.10 | 4.50 | 3 | 495 | 23.1% | 0.82 | 0.0584 | -0.036 | 86 | 0.4100 | 0.4700 | 127 | 388 | 24.3% | -0.18 | 0.0590 | -0.039 |
| 3.45 | 3.70 | 10 | 650 | 24.2% | 0.76 | 0.0710 | -0.044 | 87 | 0.6100 | 0.6800 | 60 | 48 | 23.9% | -0.24 | 0.0718 | -0.045 |
| 3.10 | 3.25 | 9 | 5,707 | 23.5% | 0.72 | 0.0770 | -0.047 | 87.5 | 0.7500 | 0.8100 | 299 | 5,678 | 23.8% | -0.28 | 0.0779 | -0.049 |
| 2.79 | 2.95 | 27 | 700 | 24.1% | 0.68 | 0.0826 | -0.050 | 88 | 0.8900 | 0.9200 | 126 | 543 | 23.3% | -0.32 | 0.0836 | -0.051 |
| 2.12 | 2.29 | 1,216 | 678 | 23.4% | 0.60 | 0.0916 | -0.053 | 89 | 1.24 | 1.31 | 108 | 511 | 23.2% | -0.41 | 0.0929 | -0.054 |
| 1.57 | 1.66 | 65 | 11.5K | 22.6% | 0.50 | 0.0963 | -0.054 | 90 | 1.68 | 1.72 | 90 | 2,624 | 22.5% | -0.50 | 0.0979 | -0.055 |
| 1.12 | 1.17 | 363 | 635 | 22.1% | 0.41 | 0.0953 | -0.052 | 91 | 2.19 | 2.28 | 34 | 1 | 22.0% | -0.60 | 0.0972 | -0.052 |
| 0.7100 | 0.8200 | 39 | 79 | 21.5% | 0.31 | 0.0883 | -0.047 | 92 | 2.77 | 3.25 | 1 | 23.7% | -0.70 | 0.0904 | -0.047 | |
| 0.5700 | 0.6700 | 4 | 9,865 | 21.4% | 0.27 | 0.0829 | -0.043 | 92.5 | 3.15 | 3.40 | 2 | 724 | 22.2% | -0.74 | 0.0850 | -0.043 |
| 0.4500 | 0.5500 | 8 | 138 | 21.3% | 0.23 | 0.0766 | -0.040 | 93 | 3.50 | 4.05 | 24.2% | -0.78 | 0.0787 | -0.039 | ||
| 0.2800 | 0.3700 | 176 | 21.4% | 0.16 | 0.0623 | -0.032 | 94 | 4.30 | 4.90 | 1 | 24.8% | -0.85 | 0.0640 | -0.031 | ||
| 0.1600 | 0.2500 | 2 | 6,204 | 21.5% | 0.11 | 0.0482 | -0.025 | 95 | 5.20 | 5.40 | 270 | 20.0% | -0.90 | 0.0510 | -0.023 | |
| 0.0700 | 0.1500 | 2 | 21.0% | 0.08 | 0.0362 | -0.019 | 96 | 6.05 | 6.75 | 26.3% | -0.94 | 0.0439 | -0.017 | |||
| 0.0200 | 0.1100 | 2,281 | 22.3% | 0.05 | 0.0238 | -0.014 | 97.5 | 7.00 | 8.95 | 13 | 32.9% | -0.97 | 0.0302 | -0.018 | ||
| 0 | 0.0800 | 5,017 | 25.8% | 0.03 | 0.0141 | -0.011 | 100 | 9.50 | 11.25 | 5 | 36.4% | -0.99 | 0.0132 | -0.023 | ||
| 0 | 1.00 | 1,386 | 57.6% | 0.02 | 0.0070 | -0.009 | 105 | 14.05 | 16.40 | 2 | -1.00 | 0.0039 | -0.029 | |||
| 0 | 0.1100 | 2,552 | 46.4% | 0.01 | 0.0042 | -0.008 | 110 | 19.05 | 21.45 | 48.7% | -1.00 | 0.0011 | -0.032 | |||
| 0 | 0.1900 | 775 | 59.4% | 0.01 | 0.0028 | -0.007 | 115 | 24.05 | 26.60 | 66.4% | -1.00 | 0.0004 | -0.035 | |||
| 0 | 0.1900 | 489 | 67.8% | 0.01 | 0.0020 | -0.006 | 120 | 29.05 | 31.60 | 75.6% | -1.00 | 0.0001 | -0.036 | |||
| 0 | 0.5900 | 514 | 90.9% | 0.01 | 0.0014 | -0.005 | 125 | 34.05 | 36.60 | 84.3% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 1.45 | 239 | 118.8% | 0.00 | 0.0011 | -0.005 | 130 | 39.00 | 41.60 | 90.0% | -1.00 | 0.0000 | -0.038 | |||
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