XLB chaîne d'options State Street Materials Select Sector SPDR ETF
Cboe delayed options data · au 03:39 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 ±2.9% (51.58–54.62) · ATM IV 17.0% · P/C open interest 0.09
| 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 | |
| 24.10 | 26.70 | 1.00 | 0.0004 | 0.000 | 27.5 | 0 | 2.13 | 9 | 256.8% | -0.00 | 0.0004 | -0.002 | ||||
| 21.60 | 23.85 | 14 | 1.00 | 0.0006 | 0.000 | 30 | 0 | 0.0600 | 2 | 116.4% | -0.00 | 0.0006 | -0.002 | |||
| 19.30 | 22.55 | 146.3% | 1.00 | 0.0009 | -0.000 | 32.5 | 0 | 0.0300 | 2 | 549 | 93.4% | -0.00 | 0.0009 | -0.003 | ||
| 17.60 | 20.55 | 1.00 | 0.0012 | -0.001 | 34 | 0 | 0.0600 | 2 | 2 | 93.0% | -0.00 | 0.0012 | -0.003 | |||
| 16.80 | 19.85 | 1 | 116.3% | 1.00 | 0.0014 | -0.001 | 35 | 0 | 0.0600 | 484 | 87.6% | -0.00 | 0.0014 | -0.003 | ||
| 15.65 | 18.90 | 102.9% | 0.99 | 0.0017 | -0.001 | 36 | 0 | 0.0600 | 7 | 82.3% | -0.00 | 0.0017 | -0.003 | |||
| 14.35 | 16.05 | 13 | 0.99 | 0.0022 | -0.002 | 37.5 | 0 | 0.0600 | 1,059 | 74.5% | -0.01 | 0.0022 | -0.004 | |||
| 12.85 | 14.25 | 15 | 0.99 | 0.0030 | -0.002 | 39 | 0 | 0.0600 | 88 | 67.0% | -0.01 | 0.0030 | -0.004 | |||
| 11.85 | 13.55 | 568 | 0.99 | 0.0037 | -0.003 | 40 | 0 | 0.0600 | 561 | 62.2% | -0.01 | 0.0037 | -0.004 | |||
| 10.85 | 12.60 | 1 | 0.99 | 0.0046 | -0.004 | 41 | 0 | 0.0700 | 21 | 58.7% | -0.01 | 0.0046 | -0.005 | |||
| 9.90 | 11.35 | 0.99 | 0.0057 | -0.004 | 42 | 0 | 0.0900 | 56.0% | -0.01 | 0.0058 | -0.005 | |||||
| 9.40 | 10.85 | 26 | 0.99 | 0.0065 | -0.004 | 42.5 | 0 | 0.1000 | 206 | 54.4% | -0.01 | 0.0065 | -0.006 | |||
| 8.90 | 10.35 | 0.98 | 0.0073 | -0.005 | 43 | 0 | 0.1000 | 52.0% | -0.02 | 0.0074 | -0.006 | |||||
| 8.20 | 9.25 | 16 | 0.98 | 0.0095 | -0.006 | 44 | 0 | 0.1100 | 1 | 64 | 47.9% | -0.02 | 0.0095 | -0.007 | ||
| 6.90 | 8.45 | 21 | 0.97 | 0.0125 | -0.007 | 45 | 0.0300 | 0.1500 | 256 | 47.1% | -0.02 | 0.0126 | -0.008 | |||
| 5.95 | 7.60 | 306 | 0.97 | 0.0167 | -0.008 | 46 | 0 | 0.1500 | 340 | 40.5% | -0.03 | 0.0168 | -0.009 | |||
| 4.95 | 6.50 | 0.96 | 0.0229 | -0.009 | 47 | 0 | 0.1900 | 37.4% | -0.04 | 0.0230 | -0.010 | |||||
| 4.45 | 6.85 | 141 | 0.95 | 0.0271 | -0.010 | 47.5 | 0.0300 | 0.1900 | 2,294 | 35.9% | -0.05 | 0.0272 | -0.011 | |||
| 3.95 | 5.40 | 0.94 | 0.0322 | -0.011 | 48 | 0 | 0.2500 | 34.3% | -0.06 | 0.0324 | -0.012 | |||||
| 3.45 | 4.80 | 0.93 | 0.0386 | -0.012 | 48.5 | 0 | 0.2800 | 32.5% | -0.07 | 0.0388 | -0.013 | |||||
| 4.15 | 4.45 | 654 | 29.0% | 0.92 | 0.0466 | -0.013 | 49 | 0.0600 | 0.1600 | 5 | 5,409 | 28.0% | -0.08 | 0.0469 | -0.014 | |
| 2.78 | 4.05 | 0.91 | 0.0567 | -0.015 | 49.5 | 0.0600 | 0.2200 | 26.9% | -0.09 | 0.0571 | -0.015 | |||||
| 3.15 | 3.40 | 7 | 2,065 | 22.0% | 0.89 | 0.0694 | -0.016 | 50 | 0.0800 | 0.1800 | 57 | 3,166 | 23.6% | -0.11 | 0.0700 | -0.016 |
| 2.65 | 2.95 | 31 | 20.5% | 0.86 | 0.0856 | -0.017 | 50.5 | 0.1300 | 0.2100 | 6 | 66 | 22.5% | -0.14 | 0.0863 | -0.018 | |
| 2.24 | 2.54 | 1 | 786 | 21.1% | 0.83 | 0.1058 | -0.019 | 51 | 0.1800 | 0.2400 | 4 | 919 | 21.0% | -0.18 | 0.1068 | -0.019 |
| 1.83 | 2.05 | 19.5% | 0.78 | 0.1306 | -0.021 | 51.5 | 0.2400 | 0.3200 | 249 | 180 | 20.0% | -0.22 | 0.1321 | -0.021 | ||
| 1.48 | 1.59 | 9 | 4 | 18.5% | 0.72 | 0.1593 | -0.022 | 52 | 0.3400 | 0.4000 | 17 | 571 | 18.8% | -0.28 | 0.1613 | -0.022 |
| 1.10 | 1.28 | 127 | 4,035 | 18.2% | 0.64 | 0.1883 | -0.023 | 52.5 | 0.4700 | 0.5500 | 36 | 1,424 | 18.1% | -0.36 | 0.1911 | -0.024 |
| 0.7700 | 0.8900 | 6 | 135 | 16.6% | 0.55 | 0.2095 | -0.024 | 53 | 0.6300 | 0.7500 | 51 | 38 | 17.4% | -0.46 | 0.2132 | -0.024 |
| 0.5500 | 0.6400 | 18 | 50 | 16.7% | 0.44 | 0.2130 | -0.023 | 53.5 | 0.9000 | 1.00 | 28 | 17.3% | -0.57 | 0.2176 | -0.023 | |
| 0.3700 | 0.4500 | 24 | 3,699 | 16.7% | 0.34 | 0.1962 | -0.021 | 54 | 1.17 | 1.31 | 163 | 16.7% | -0.67 | 0.2011 | -0.022 | |
| 0.2400 | 0.3400 | 2 | 27 | 17.3% | 0.26 | 0.1672 | -0.019 | 54.5 | 1.50 | 1.83 | 18.4% | -0.76 | 0.1718 | -0.020 | ||
| 0.1500 | 0.2100 | 10 | 91.8K | 17.1% | 0.19 | 0.1362 | -0.017 | 55 | 1.89 | 2.20 | 386 | 17.9% | -0.82 | 0.1408 | -0.017 | |
| 0.0800 | 0.1400 | 10 | 6 | 17.1% | 0.15 | 0.1087 | -0.015 | 55.5 | 2.31 | 2.78 | 1 | 20.8% | -0.87 | 0.1139 | -0.015 | |
| 0.0300 | 0.1200 | 6 | 749 | 17.7% | 0.11 | 0.0863 | -0.013 | 56 | 2.73 | 3.15 | 24 | 18.3% | -0.90 | 0.0929 | -0.013 | |
| 0.0100 | 0.2900 | 25 | 23.9% | 0.09 | 0.0687 | -0.011 | 56.5 | 3.25 | 4.70 | 40.4% | -0.93 | 0.0758 | -0.013 | |||
| 0 | 0.2600 | 50 | 25.3% | 0.07 | 0.0551 | -0.010 | 57 | 3.75 | 5.25 | 4 | 44.2% | -0.95 | 0.0642 | -0.012 | ||
| 0.0200 | 0.2000 | 1 | 11.1K | 26.5% | 0.06 | 0.0445 | -0.009 | 57.5 | 4.25 | 5.40 | 41.8% | -0.96 | 0.0536 | -0.010 | ||
| 0 | 0.0900 | 2 | 23.8% | 0.05 | 0.0361 | -0.008 | 58 | 4.75 | 6.50 | 1 | 53.9% | -0.97 | 0.0449 | -0.010 | ||
| 0 | 0.1200 | 2,403 | 29.0% | 0.03 | 0.0245 | -0.006 | 59 | 5.80 | 7.40 | 58.9% | -0.99 | 0.0282 | -0.006 | |||
| 0 | 0.0900 | 1,430 | 31.1% | 0.02 | 0.0172 | -0.005 | 60 | 6.60 | 8.50 | 62.8% | -1.00 | 0.0129 | -0.005 | |||
| 0 | 0.0900 | 311 | 34.5% | 0.02 | 0.0124 | -0.004 | 61 | 7.70 | 9.45 | 68.8% | -1.00 | 0.0048 | -0.005 | |||
| 0 | 0.0900 | 89.3K | 39.5% | 0.01 | 0.0079 | -0.003 | 62.5 | 8.95 | 10.90 | 70.7% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0700 | 181 | 42.5% | 0.01 | 0.0052 | -0.002 | 64 | 10.50 | 12.60 | 82.3% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0700 | 580 | 45.5% | 0.01 | 0.0040 | -0.002 | 65 | 11.55 | 13.90 | 93.2% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0300 | 17 | 53.4% | 0.00 | 0.0013 | -0.001 | 70 | 16.50 | 18.85 | 112.4% | -1.00 | 0.0000 | -0.005 | |||
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