XLF chaîne d'options State Street Financial Select Sector SPDR ETF
Cboe delayed options data · au 06:44 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 ±3.9% (52.91–57.21) · ATM IV 16.3% · P/C open interest 1.34
| 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 | |
| 22.70 | 27.30 | 51 | 1.00 | 0.0008 | 0.000 | 30 | 0 | 1.16 | 93 | 144.0% | -0.00 | 0.0008 | -0.002 | |||
| 17.70 | 22.30 | 43 | 0.99 | 0.0015 | 0.000 | 35 | 0 | 1.35 | 99 | 117.8% | -0.01 | 0.0015 | -0.002 | |||
| 15.75 | 20.30 | 43 | 0.99 | 0.0020 | -0.000 | 37 | 0 | 0.2000 | 73 | 70.9% | -0.01 | 0.0020 | -0.003 | |||
| 14.75 | 19.35 | 92 | 0.99 | 0.0024 | -0.001 | 38 | 0 | 0.1400 | 231 | 63.0% | -0.01 | 0.0024 | -0.003 | |||
| 13.75 | 18.35 | 62 | 0.99 | 0.0028 | -0.001 | 39 | 0.0100 | 0.1600 | 6 | 217 | 61.1% | -0.01 | 0.0028 | -0.003 | ||
| 12.75 | 17.35 | 38 | 0.99 | 0.0032 | -0.001 | 40 | 0 | 0.2100 | 169 | 59.8% | -0.01 | 0.0033 | -0.003 | |||
| 11.75 | 16.35 | 26 | 4 | 0.99 | 0.0038 | -0.001 | 41 | 0.0100 | 0.1500 | 3 | 766 | 52.9% | -0.01 | 0.0039 | -0.003 | |
| 10.80 | 15.35 | 4 | 0.99 | 0.0046 | -0.002 | 42 | 0 | 0.3000 | 60 | 55.2% | -0.01 | 0.0046 | -0.003 | |||
| 9.80 | 14.35 | 30 | 0.99 | 0.0056 | -0.002 | 43 | 0 | 0.3800 | 291 | 53.8% | -0.01 | 0.0056 | -0.004 | |||
| 8.80 | 13.40 | 5 | 0.98 | 0.0069 | -0.003 | 44 | 0.0100 | 0.2800 | 126 | 47.0% | -0.02 | 0.0070 | -0.004 | |||
| 7.80 | 12.40 | 52 | 0.98 | 0.0088 | -0.003 | 45 | 0 | 0.6800 | 455 | 52.9% | -0.02 | 0.0088 | -0.004 | |||
| 6.80 | 11.40 | 27 | 0.97 | 0.0112 | -0.004 | 46 | 0 | 0.0700 | 14 | 7,719 | 30.5% | -0.03 | 0.0112 | -0.005 | ||
| 5.80 | 10.40 | 1 | 121 | 0.97 | 0.0143 | -0.004 | 47 | 0 | 0.2200 | 944 | 33.7% | -0.03 | 0.0144 | -0.005 | ||
| 4.85 | 9.45 | 127 | 0.96 | 0.0185 | -0.005 | 48 | 0 | 0.0700 | 8 | 7,619 | 24.3% | -0.04 | 0.0187 | -0.006 | ||
| 3.85 | 8.45 | 117 | 0.95 | 0.0249 | -0.006 | 49 | 0 | 0.3000 | 32 | 10.9K | 28.4% | -0.05 | 0.0252 | -0.006 | ||
| 3.60 | 6.25 | 30.9K | 0.93 | 0.0349 | -0.007 | 50 | 0.0500 | 0.1300 | 7,599 | 42.9K | 21.9% | -0.07 | 0.0354 | -0.008 | ||
| 2.35 | 6.90 | 36 | 389 | 27.9% | 0.90 | 0.0494 | -0.009 | 51 | 0.0700 | 0.3400 | 73 | 24.7K | 20.3% | -0.10 | 0.0501 | -0.010 |
| 1.57 | 6.45 | 22.0% | 0.88 | 0.0586 | -0.010 | 51.5 | 0 | 0.4500 | 80 | 21.4% | -0.12 | 0.0596 | -0.011 | |||
| 3.15 | 5.00 | 32 | 7,598 | 32.3% | 0.86 | 0.0696 | -0.011 | 52 | 0.2000 | 0.5000 | 20.5K | 54.9K | 22.5% | -0.14 | 0.0708 | -0.011 |
| 1.32 | 5.00 | 21.2% | 0.83 | 0.0826 | -0.012 | 52.5 | 0 | 0.4900 | 151 | 17.7% | -0.17 | 0.0843 | -0.012 | |||
| 1.52 | 3.05 | 16 | 2,112 | 12.1% | 0.79 | 0.0975 | -0.013 | 53 | 0.3400 | 0.5100 | 16.7K | 131.3K | 19.4% | -0.21 | 0.0997 | -0.013 |
| 0.8900 | 5.00 | 6 | 30.1% | 0.74 | 0.1127 | -0.014 | 53.5 | 0.1700 | 0.5100 | 428 | 15.2% | -0.26 | 0.1156 | -0.015 | ||
| 1.70 | 2.00 | 137 | 6,612 | 17.0% | 0.69 | 0.1267 | -0.015 | 54 | 0.5400 | 0.7300 | 199 | 180.2K | 18.0% | -0.32 | 0.1304 | -0.016 |
| 0.8200 | 2.16 | 16.3% | 0.62 | 0.1394 | -0.016 | 54.5 | 0 | 1.56 | 177 | 17.2% | -0.39 | 0.1442 | -0.017 | |||
| 1.15 | 1.23 | 773 | 29.3K | 16.1% | 0.55 | 0.1499 | -0.016 | 55 | 0.9100 | 1.01 | 630 | 66.2K | 16.5% | -0.46 | 0.1563 | -0.017 |
| 0 | 1.69 | 46 | 14.6% | 0.48 | 0.1554 | -0.016 | 55.5 | 0.7500 | 1.48 | 1 | 14.9% | -0.54 | 0.1638 | -0.017 | ||
| 0.6300 | 0.7400 | 701 | 113.4K | 15.3% | 0.40 | 0.1535 | -0.015 | 56 | 1.14 | 1.72 | 128 | 55.5K | 15.2% | -0.62 | 0.1640 | -0.016 |
| 0.2000 | 1.03 | 924 | 16.5% | 0.32 | 0.1444 | -0.014 | 56.5 | 1.58 | 2.16 | 16.9% | -0.70 | 0.1571 | -0.015 | |||
| 0.3000 | 0.4000 | 15.8K | 32.2K | 14.8% | 0.26 | 0.1299 | -0.012 | 57 | 0 | 3.95 | 9 | 11.5K | 10.5% | -0.78 | 0.1450 | -0.013 |
| 0.1800 | 0.4900 | 351 | 14.5% | 0.20 | 0.1122 | -0.011 | 57.5 | 0.2000 | 5.00 | 16.2% | -0.85 | 0.1296 | -0.012 | |||
| 0.1100 | 0.2000 | 759 | 37.4K | 14.3% | 0.15 | 0.0936 | -0.009 | 58 | 0.9600 | 4.90 | 6 | 1,564 | 21.2% | -0.90 | 0.1117 | -0.010 |
| 0 | 0.3400 | 31 | 16.5% | 0.11 | 0.0760 | -0.007 | 58.5 | 1.70 | 5.00 | -0.95 | 0.1002 | -0.009 | ||||
| 0 | 0.1200 | 89 | 11.0K | 13.5% | 0.09 | 0.0607 | -0.006 | 59 | 1.60 | 6.45 | 18 | 19.5% | -0.98 | 0.0639 | -0.008 | |
| 0 | 0.4000 | 8 | 20.8% | 0.06 | 0.0481 | -0.005 | 59.5 | 1.96 | 6.80 | -0.99 | 0.0274 | -0.007 | ||||
| 0.0200 | 0.2400 | 12.0K | 69.5K | 20.0% | 0.05 | 0.0383 | -0.004 | 60 | 2.46 | 7.40 | 7 | -1.00 | 0.0020 | -0.007 | ||
| 0 | 0.3200 | 22.7% | 0.04 | 0.0310 | -0.004 | 60.5 | 2.96 | 7.50 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.4500 | 5,351 | 26.4% | 0.03 | 0.0256 | -0.003 | 61 | 3.50 | 8.25 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.3000 | 25.2% | 0.03 | 0.0217 | -0.003 | 61.5 | 4.00 | 8.80 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.4300 | 10 | 3,174 | 29.1% | 0.03 | 0.0188 | -0.003 | 62 | 4.50 | 9.20 | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.1500 | 2,123 | 25.5% | 0.02 | 0.0148 | -0.003 | 63 | 5.50 | 9.75 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0500 | 2,491 | 23.4% | 0.02 | 0.0121 | -0.003 | 64 | 6.50 | 10.75 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0800 | 35 | 8,048 | 27.3% | 0.02 | 0.0102 | -0.003 | 65 | 7.50 | 11.75 | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.1500 | 732 | 32.6% | 0.02 | 0.0087 | -0.003 | 66 | 8.50 | 12.75 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.3300 | 1,643 | 40.4% | 0.01 | 0.0075 | -0.002 | 67 | 9.50 | 13.75 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.4700 | 46.1% | 0.01 | 0.0066 | -0.002 | 68 | 10.50 | 14.75 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.4100 | 77 | 47.2% | 0.01 | 0.0058 | -0.002 | 69 | 11.50 | 15.75 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0200 | 81.5K | 31.4% | 0.01 | 0.0052 | -0.002 | 70 | 12.50 | 16.75 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.8800 | 61.5% | 0.01 | 0.0046 | -0.002 | 71 | 13.50 | 17.75 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.3300 | 51.8% | 0.01 | 0.0042 | -0.002 | 72 | 14.50 | 18.75 | -1.00 | 0.0000 | -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 — 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