XLI chaîne d'options State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · au 15:46 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 ±2.0% (163.93–170.79) · ATM IV 23.8% · P/C open interest 1.33
| 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 | |
| 71.25 | 73.85 | 243.0% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0100 | 168.3% | 0.00 | 0.0000 | 0.000 | ||||
| 66.35 | 68.75 | 222.5% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 306.8% | 0.00 | 0.0000 | 0.000 | ||||
| 61.35 | 63.75 | 202.9% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 1.95 | 1 | 276.8% | 0.00 | 0.0000 | 0.000 | |||
| 56.35 | 58.75 | 184.2% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 1 | 258.6% | 0.00 | 0.0000 | 0.000 | |||
| 51.35 | 53.75 | 166.3% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 17 | 235.9% | 0.00 | 0.0000 | -0.000 | |||
| 46.40 | 48.75 | 152.5% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 5 | 214.0% | -0.00 | 0.0000 | -0.000 | |||
| 41.40 | 43.75 | 135.7% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 1.35 | 4 | 173.7% | -0.00 | 0.0000 | -0.000 | |||
| 36.35 | 38.75 | 116.5% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.00 | 2 | 169.3% | -0.00 | 0.0001 | -0.001 | |||
| 31.40 | 33.75 | 103.6% | 1.00 | 0.0002 | 0.000 | 135 | 0 | 1.40 | 43 | 136.9% | -0.00 | 0.0002 | -0.001 | |||
| 26.40 | 28.75 | 10 | 88.2% | 1.00 | 0.0004 | 0.000 | 140 | 0 | 0.9500 | 58 | 108.2% | -0.00 | 0.0004 | -0.003 | ||
| 21.45 | 23.75 | 75.0% | 1.00 | 0.0011 | -0.004 | 145 | 0 | 0.0100 | 2 | 216 | 47.1% | -0.00 | 0.0011 | -0.006 | ||
| 16.45 | 18.80 | 6 | 61.4% | 0.99 | 0.0030 | -0.013 | 150 | 0.0100 | 0.0400 | 104 | 287 | 44.1% | -0.01 | 0.0030 | -0.015 | |
| 13.95 | 16.30 | 2 | 53.7% | 0.98 | 0.0051 | -0.022 | 152.5 | 0.0200 | 0.0500 | 145 | 1,237 | 39.9% | -0.01 | 0.0051 | -0.024 | |
| 12.60 | 14.75 | 1 | 51.5% | 0.98 | 0.0071 | -0.030 | 154 | 0 | 0.7500 | 45 | 56.5% | -0.02 | 0.0072 | -0.032 | ||
| 11.70 | 13.75 | 1 | 2 | 50.4% | 0.97 | 0.0089 | -0.037 | 155 | 0.0500 | 0.0900 | 6 | 273 | 37.6% | -0.03 | 0.0089 | -0.038 |
| 10.75 | 11.65 | 3 | 0.97 | 0.0112 | -0.045 | 156 | 0 | 0.1000 | 64 | 33.1% | -0.03 | 0.0112 | -0.046 | |||
| 9.95 | 10.80 | 4 | 0.96 | 0.0141 | -0.054 | 157 | 0.0600 | 0.1700 | 52 | 562 | 35.4% | -0.04 | 0.0141 | -0.056 | ||
| 9.15 | 9.80 | 2 | 28.0% | 0.95 | 0.0177 | -0.066 | 158 | 0.0900 | 0.1400 | 3 | 771 | 32.6% | -0.05 | 0.0177 | -0.067 | |
| 8.15 | 8.75 | 3 | 1 | 22.7% | 0.93 | 0.0222 | -0.079 | 159 | 0 | 0.7500 | 221 | 39.5% | -0.07 | 0.0222 | -0.080 | |
| 6.90 | 7.95 | 3 | 0.91 | 0.0278 | -0.095 | 160 | 0.0700 | 0.7500 | 1,000 | 37.0% | -0.09 | 0.0279 | -0.096 | |||
| 5.95 | 6.90 | 3 | 0.89 | 0.0347 | -0.113 | 161 | 0.1000 | 0.7500 | 616 | 33.7% | -0.11 | 0.0348 | -0.114 | |||
| 4.95 | 6.40 | 2 | 25.4% | 0.86 | 0.0430 | -0.133 | 162 | 0.3100 | 0.5500 | 1,074 | 30.1% | -0.14 | 0.0432 | -0.134 | ||
| 4.60 | 5.95 | 26.3% | 0.84 | 0.0477 | -0.144 | 162.5 | 0.1600 | 0.5200 | 3 | 125 | 26.1% | -0.16 | 0.0479 | -0.145 | ||
| 4.15 | 5.10 | 5 | 20.5% | 0.82 | 0.0527 | -0.154 | 163 | 0.4300 | 0.6300 | 262 | 28.4% | -0.18 | 0.0529 | -0.156 | ||
| 3.50 | 4.30 | 13 | 53 | 23.2% | 0.77 | 0.0634 | -0.176 | 164 | 0.4600 | 0.7300 | 28 | 353 | 25.6% | -0.23 | 0.0638 | -0.177 |
| 3.00 | 3.45 | 1 | 161 | 24.5% | 0.71 | 0.0745 | -0.195 | 165 | 0.6800 | 1.06 | 2 | 1,217 | 25.7% | -0.29 | 0.0750 | -0.197 |
| 2.30 | 2.73 | 8 | 65 | 23.9% | 0.63 | 0.0847 | -0.209 | 166 | 1.08 | 1.39 | 11 | 1,194 | 26.0% | -0.37 | 0.0852 | -0.211 |
| 1.68 | 2.04 | 53 | 78 | 22.8% | 0.54 | 0.0919 | -0.215 | 167 | 1.43 | 1.67 | 47 | 261 | 24.4% | -0.46 | 0.0926 | -0.216 |
| 1.41 | 1.76 | 66 | 89 | 22.6% | 0.50 | 0.0939 | -0.213 | 167.5 | 1.61 | 2.08 | 92 | 426 | 25.1% | -0.50 | 0.0946 | -0.215 |
| 1.18 | 1.48 | 29 | 361 | 22.2% | 0.45 | 0.0944 | -0.209 | 168 | 1.81 | 2.27 | 2 | 155 | 24.1% | -0.55 | 0.0952 | -0.210 |
| 0.8000 | 1.01 | 4 | 129 | 21.7% | 0.36 | 0.0907 | -0.191 | 169 | 2.42 | 2.87 | 7 | 311 | 24.1% | -0.65 | 0.0915 | -0.192 |
| 0.5300 | 0.7400 | 6 | 882 | 22.1% | 0.27 | 0.0813 | -0.164 | 170 | 3.00 | 3.55 | 251 | 23.1% | -0.74 | 0.0820 | -0.165 | |
| 0.3400 | 0.4200 | 3 | 311 | 21.4% | 0.20 | 0.0682 | -0.133 | 171 | 2.97 | 4.85 | 124 | 20.1% | -0.81 | 0.0687 | -0.133 | |
| 0.2000 | 0.2700 | 9 | 731 | 21.5% | 0.14 | 0.0539 | -0.102 | 172 | 4.55 | 5.70 | 2 | 55 | 28.4% | -0.87 | 0.0544 | -0.103 |
| 0.0700 | 0.2500 | 322 | 20.8% | 0.11 | 0.0471 | -0.088 | 172.5 | 4.30 | 6.15 | 103 | 19.4% | -0.89 | 0.0475 | -0.089 | ||
| 0.1000 | 0.3700 | 13 | 242 | 24.6% | 0.09 | 0.0407 | -0.076 | 173 | 5.10 | 6.75 | 9 | 27.3% | -0.91 | 0.0412 | -0.076 | |
| 0.0200 | 0.1400 | 245 | 21.6% | 0.06 | 0.0298 | -0.055 | 174 | 6.00 | 7.75 | 85 | 29.0% | -0.94 | 0.0304 | -0.055 | ||
| 0.0500 | 0.1300 | 10 | 424 | 24.7% | 0.04 | 0.0214 | -0.039 | 175 | 7.00 | 8.60 | 14 | 29.5% | -0.96 | 0.0219 | -0.039 | |
| 0 | 0.7500 | 172 | 38.0% | 0.03 | 0.0151 | -0.028 | 176 | 7.70 | 9.75 | 35 | 28.8% | -0.98 | 0.0153 | -0.028 | ||
| 0 | 0.7500 | 141 | 41.0% | 0.02 | 0.0107 | -0.020 | 177 | 8.70 | 10.60 | 24.6% | -0.99 | 0.0103 | -0.021 | |||
| 0 | 0.7500 | 19 | 42.5% | 0.02 | 0.0090 | -0.017 | 177.5 | 9.20 | 11.25 | 32.6% | -0.99 | 0.0083 | -0.018 | |||
| 0 | 0.7500 | 260 | 44.0% | 0.01 | 0.0075 | -0.014 | 178 | 9.70 | 11.70 | 32.2% | -0.99 | 0.0066 | -0.017 | |||
| 0.0100 | 0.2500 | 6 | 70 | 36.9% | 0.01 | 0.0053 | -0.010 | 179 | 10.70 | 12.70 | 34.6% | -1.00 | 0.0040 | -0.014 | ||
| 0 | 0.7500 | 398 | 49.7% | 0.01 | 0.0038 | -0.007 | 180 | 11.70 | 13.70 | 36.9% | -1.00 | 0.0024 | -0.013 | |||
| 0 | 0.7500 | 494 | 52.5% | 0.00 | 0.0027 | -0.005 | 181 | 12.70 | 14.60 | 32.8% | -1.00 | 0.0013 | -0.012 | |||
| 0 | 0.7500 | 96 | 55.3% | 0.00 | 0.0020 | -0.004 | 182 | 13.70 | 15.75 | 43.4% | -1.00 | 0.0007 | -0.012 | |||
| 0 | 0.7500 | 1,351 | 56.6% | 0.00 | 0.0017 | -0.003 | 182.5 | 14.20 | 16.40 | 49.2% | -1.00 | 0.0005 | -0.012 | |||
| 0 | 0.7500 | 253 | 58.0% | 0.00 | 0.0014 | -0.003 | 183 | 14.70 | 16.70 | 43.6% | -1.00 | 0.0004 | -0.012 | |||
| 0 | 0.0100 | 4 | 470 | 31.8% | 0.00 | 0.0010 | -0.002 | 184 | 15.70 | 17.80 | 49.8% | -1.00 | 0.0002 | -0.012 | ||
| 0 | 0.0200 | 4 | 140 | 35.9% | 0.00 | 0.0008 | -0.002 | 185 | 16.70 | 18.80 | 52.1% | -1.00 | 0.0001 | -0.012 | ||
| 0 | 0.0200 | 4 | 45 | 37.6% | 0.00 | 0.0006 | -0.001 | 186 | 17.70 | 19.80 | 54.4% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 0.0200 | 4 | 4 | 39.3% | 0.00 | 0.0004 | -0.001 | 187 | 18.70 | 20.70 | 52.2% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 0.0200 | 4 | 3 | 40.2% | 0.00 | 0.0004 | -0.001 | 187.5 | 19.20 | 21.30 | 57.7% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 0.0200 | 4 | 38 | 41.0% | 0.00 | 0.0003 | -0.001 | 188 | 19.70 | 21.80 | 58.8% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 0.0200 | 4 | 73 | 42.6% | 0.00 | 0.0002 | -0.001 | 189 | 20.70 | 22.80 | 61.0% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 0.0100 | 4 | 64 | 41.4% | 0.00 | 0.0002 | -0.000 | 190 | 21.70 | 23.80 | 63.1% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 0.0200 | 4 | 90 | 45.9% | 0.00 | 0.0001 | -0.000 | 191 | 22.70 | 24.70 | 60.5% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 0.0200 | 4 | 50 | 47.6% | 0.00 | 0.0001 | -0.000 | 192 | 23.70 | 25.80 | 67.4% | -1.00 | 0.0000 | -0.012 | ||
| 0 | 0.0200 | 44 | 48.4% | 0.00 | 0.0001 | -0.000 | 192.5 | 24.20 | 26.30 | 68.5% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.0200 | 100 | 49.2% | 0.00 | 0.0001 | -0.000 | 193 | 24.70 | 26.60 | 55.0% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.0200 | 51 | 50.8% | 0.00 | 0.0001 | -0.000 | 194 | 25.70 | 27.80 | 71.6% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.0100 | 69 | 49.0% | 0.00 | 0.0000 | -0.000 | 195 | 26.70 | 28.80 | 73.6% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.7500 | 98.8% | 0.00 | 0.0000 | 0.000 | 200 | 31.70 | 33.70 | 77.8% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.9500 | 114.6% | 0.00 | 0.0000 | 0.000 | 205 | 36.70 | 38.80 | 93.2% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 2.13 | 149.2% | 0.00 | 0.0000 | 0.000 | 210 | 41.70 | 44.05 | 113.5% | -1.00 | 0.0000 | -0.012 | ||||
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 — Oct 23, 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