XLB chaîne d'options State Street Materials Select Sector SPDR ETF
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 ±1.9% (51.92–53.98) · ATM IV 26.3% · P/C open interest 0.56
| 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 | |
| 21.35 | 25.40 | 2 | 489.4% | 1.00 | 0.0000 | 0.000 | 30 | 0 | 0.1500 | 370.7% | 0.00 | 0.0000 | 0.000 | |||
| 16.35 | 20.40 | 3 | 375.1% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 4.80 | 673.4% | 0.00 | 0.0000 | 0.000 | |||
| 11.35 | 15.40 | 22 | 39 | 273.9% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0100 | 1 | 141.1% | 0.00 | 0.0000 | 0.000 | |
| 10.55 | 14.20 | 22 | 38 | 254.7% | 1.00 | 0.0001 | 0.000 | 41 | 0 | 0.0100 | 1 | 129.8% | -0.00 | 0.0001 | 0.000 | |
| 10.30 | 11.70 | 6 | 19 | 1.00 | 0.0001 | 0.000 | 42 | 0 | 0.0200 | 128.0% | -0.00 | 0.0001 | -0.000 | |||
| 7.90 | 12.35 | 4 | 7 | 1.00 | 0.0001 | 0.000 | 43 | 0 | 0.0200 | 116.4% | -0.00 | 0.0001 | -0.000 | |||
| 6.50 | 11.00 | 5 | 17 | 1.00 | 0.0002 | 0.000 | 44 | 0 | 0.0100 | 8 | 97.0% | -0.00 | 0.0002 | -0.000 | ||
| 7.20 | 9.10 | 5 | 12 | 1.00 | 0.0003 | 0.000 | 44.5 | 0 | 0.0100 | 3 | 91.7% | -0.00 | 0.0003 | -0.000 | ||
| 6.90 | 9.10 | 7 | 6 | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.0200 | 93.6% | -0.00 | 0.0004 | -0.000 | |||
| 5.00 | 9.85 | 29 | 25 | 1.00 | 0.0006 | 0.000 | 45.5 | 0 | 0.0200 | 2 | 88.0% | -0.00 | 0.0006 | -0.000 | ||
| 4.90 | 8.80 | 36 | 24 | 1.00 | 0.0008 | 0.000 | 46 | 0 | 0.0200 | 82.4% | -0.00 | 0.0008 | -0.000 | |||
| 4.30 | 9.00 | 14 | 12 | 116.9% | 1.00 | 0.0010 | 0.000 | 46.5 | 0 | 0.0200 | 76.9% | -0.00 | 0.0010 | -0.000 | ||
| 4.05 | 8.30 | 5 | 2 | 114.1% | 1.00 | 0.0014 | 0.000 | 47 | 0 | 0.0200 | 3 | 71.3% | -0.00 | 0.0014 | -0.001 | |
| 3.05 | 7.95 | 2 | 2 | 1.00 | 0.0020 | 0.000 | 47.5 | 0 | 0.0200 | 8 | 65.8% | -0.00 | 0.0020 | -0.001 | ||
| 2.51 | 7.45 | 2 | 3 | 1.00 | 0.0029 | -0.000 | 48 | 0 | 0.0200 | 19 | 60.3% | -0.00 | 0.0029 | -0.001 | ||
| 2.01 | 6.95 | 1 | 55 | 1.00 | 0.0043 | -0.001 | 48.5 | 0 | 0.0200 | 4 | 54.8% | -0.00 | 0.0043 | -0.001 | ||
| 2.95 | 5.10 | 7 | 4 | 1.00 | 0.0066 | -0.001 | 49 | 0 | 0.0200 | 24 | 49.3% | -0.00 | 0.0066 | -0.002 | ||
| 1.88 | 5.20 | 1 | 19 | 43.4% | 0.99 | 0.0104 | -0.002 | 49.5 | 0 | 0.0200 | 24 | 43.8% | -0.01 | 0.0104 | -0.002 | |
| 2.36 | 5.35 | 6 | 22 | 130.1% | 0.99 | 0.0170 | -0.003 | 50 | 0 | 0.0200 | 11 | 38.3% | -0.01 | 0.0170 | -0.003 | |
| 0.1600 | 5.00 | 1 | 43.9% | 0.99 | 0.0291 | -0.005 | 50.5 | 0 | 4.80 | 197 | 230.1% | -0.01 | 0.0291 | -0.005 | ||
| 1.15 | 3.30 | 14 | 55.2% | 0.98 | 0.0528 | -0.008 | 51 | 0 | 3.15 | 85 | 159.8% | -0.02 | 0.0528 | -0.008 | ||
| 0.0600 | 5.00 | 3 | 106.8% | 0.96 | 0.1019 | -0.014 | 51.5 | 0 | 4.80 | 85 | 200.9% | -0.04 | 0.1023 | -0.015 | ||
| 0 | 4.80 | 1 | 27 | 118.3% | 0.91 | 0.2094 | -0.027 | 52 | 0 | 1.38 | 1 | 194 | 72.8% | -0.09 | 0.2113 | -0.027 |
| 0 | 4.80 | 348 | 365 | 20.9% | 0.79 | 0.4300 | -0.050 | 52.5 | 0 | 3.85 | 1 | 471 | 39.3% | -0.22 | 0.4391 | -0.050 |
| 0.0400 | 0.6500 | 9 | 265 | 20.9% | 0.52 | 0.6456 | -0.071 | 53 | 0 | 1.37 | 3 | 70 | 31.8% | -0.49 | 0.6690 | -0.074 |
| 0.0100 | 0.9700 | 30 | 558 | 23.6% | 0.24 | 0.4732 | -0.054 | 53.5 | 0 | 4.80 | 285 | 136.8% | -0.78 | 0.4844 | -0.056 | |
| 0 | 0.1400 | 5 | 74 | 23.2% | 0.11 | 0.2409 | -0.030 | 54 | 0 | 4.80 | 2 | 25 | 118.4% | -0.91 | 0.2435 | -0.028 |
| 0.0100 | 0.1300 | 2 | 226 | 30.8% | 0.05 | 0.1200 | -0.017 | 54.5 | 0.0100 | 4.95 | 4 | 103.1% | -0.96 | 0.1156 | -0.015 | |
| 0 | 0.0200 | 863 | 25.3% | 0.03 | 0.0631 | -0.009 | 55 | 0 | 4.80 | 4 | 72.1% | -0.98 | 0.0537 | -0.010 | ||
| 0 | 0.0200 | 51 | 30.5% | 0.02 | 0.0353 | -0.006 | 55.5 | 0.2600 | 5.00 | 4 | 55.4% | -0.99 | 0.0251 | -0.008 | ||
| 0 | 0.0200 | 14 | 35.5% | 0.01 | 0.0208 | -0.004 | 56 | 1.01 | 5.50 | 6 | 76.5% | -1.00 | 0.0119 | -0.007 | ||
| 0 | 0.0200 | 40.4% | 0.01 | 0.0128 | -0.002 | 56.5 | 1.61 | 6.00 | 89.4% | -1.00 | 0.0057 | -0.007 | ||||
| 0 | 0.0200 | 52.0% | 0.00 | 0.0082 | -0.002 | 57 | 2.01 | 6.50 | 91.8% | -1.00 | 0.0028 | -0.007 | ||||
| 0 | 0.0200 | 54.3% | 0.00 | 0.0037 | -0.001 | 58 | 4.00 | 6.30 | 92.3% | -1.00 | 0.0007 | -0.007 | ||||
| 0 | 0.0200 | 63.1% | 0.00 | 0.0018 | -0.000 | 59 | 5.20 | 7.05 | 100.8% | -1.00 | 0.0002 | -0.007 | ||||
| 0 | 2.53 | 225.8% | 0.00 | 0.0010 | -0.000 | 60 | 6.15 | 8.15 | 1 | 116.9% | -1.00 | 0.0001 | -0.007 | |||
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 04, 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.