XLI chaîne d'options State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · au 09:39 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 ±3.2% (167.31–178.25) · ATM IV 18.8% · P/C open interest 5.11
| 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 | |
| 81.60 | 84.35 | 126.9% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 1.00 | 357 | 166.5% | -0.00 | 0.0001 | -0.003 | |||
| 76.60 | 79.35 | 115.0% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.0900 | 557 | 111.2% | -0.00 | 0.0001 | -0.003 | |||
| 70.50 | 75.50 | 1 | 108.5% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 1.00 | 659 | 142.6% | -0.00 | 0.0001 | -0.003 | ||
| 65.50 | 70.50 | 1 | 97.9% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 4.80 | 5 | 185.2% | -0.00 | 0.0001 | -0.003 | ||
| 60.50 | 65.50 | 87.7% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.1000 | 877 | 86.9% | -0.00 | 0.0002 | -0.004 | |||
| 56.45 | 59.55 | 77.8% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 1.00 | 138 | 110.5% | -0.00 | 0.0002 | -0.004 | |||
| 55.65 | 58.40 | 80.2% | 1.00 | 0.0002 | 0.000 | 116 | 0 | 4.80 | 155.3% | -0.00 | 0.0002 | -0.004 | ||||
| 54.85 | 57.20 | 78.3% | 1.00 | 0.0003 | 0.000 | 117 | 0 | 4.80 | 1 | 152.7% | -0.00 | 0.0003 | -0.004 | |||
| 53.85 | 56.20 | 76.4% | 1.00 | 0.0003 | 0.000 | 118 | 0 | 4.80 | 1 | 150.1% | -0.00 | 0.0003 | -0.004 | |||
| 51.65 | 56.20 | 1.00 | 0.0003 | 0.000 | 119 | 0 | 4.80 | 24 | 147.6% | -0.00 | 0.0003 | -0.004 | ||||
| 50.55 | 55.50 | 56 | 72.8% | 1.00 | 0.0003 | 0.000 | 120 | 0 | 4.80 | 293 | 145.0% | -0.00 | 0.0003 | -0.004 | ||
| 49.55 | 54.50 | 71.0% | 1.00 | 0.0003 | 0.000 | 121 | 0 | 4.80 | 5 | 142.5% | -0.00 | 0.0003 | -0.004 | |||
| 48.50 | 53.50 | 64.3% | 1.00 | 0.0004 | 0.000 | 122 | 0 | 4.80 | 10 | 140.0% | -0.00 | 0.0004 | -0.005 | |||
| 47.55 | 52.50 | 17 | 67.4% | 1.00 | 0.0004 | 0.000 | 123 | 0 | 4.80 | 21 | 137.5% | -0.00 | 0.0004 | -0.005 | ||
| 46.65 | 51.50 | 17 | 18 | 71.7% | 1.00 | 0.0004 | 0.000 | 124 | 0 | 0.1100 | 63 | 66.5% | -0.00 | 0.0004 | -0.005 | |
| 45.55 | 50.50 | 3 | 63.8% | 1.00 | 0.0004 | 0.000 | 125 | 0 | 4.80 | 119 | 132.5% | -0.00 | 0.0004 | -0.005 | ||
| 44.65 | 49.50 | 4 | 68.2% | 1.00 | 0.0005 | 0.000 | 126 | 0 | 4.80 | 82 | 130.1% | -0.00 | 0.0005 | -0.005 | ||
| 43.55 | 48.55 | 63.8% | 1.00 | 0.0005 | 0.000 | 127 | 0 | 3.00 | 12 | 100 | 111.9% | -0.00 | 0.0005 | -0.005 | ||
| 42.55 | 47.50 | 19 | 19 | 58.6% | 1.00 | 0.0005 | -0.000 | 128 | 0 | 2.35 | 34 | 140 | 103.1% | -0.00 | 0.0005 | -0.006 |
| 41.55 | 46.55 | 60.4% | 1.00 | 0.0006 | -0.001 | 129 | 0 | 0.8900 | 8 | 209 | 81.8% | -0.00 | 0.0006 | -0.006 | ||
| 40.60 | 45.50 | 21 | 58.7% | 1.00 | 0.0006 | -0.001 | 130 | 0 | 0.1200 | 16 | 914 | 58.6% | -0.00 | 0.0006 | -0.006 | |
| 39.60 | 44.50 | 1 | 57.1% | 1.00 | 0.0006 | -0.001 | 131 | 0 | 2.32 | 36 | 97 | 96.5% | -0.00 | 0.0006 | -0.006 | |
| 38.55 | 43.50 | 45 | 51.7% | 1.00 | 0.0007 | -0.002 | 132 | 0 | 2.11 | 154 | 151 | 92.2% | -0.00 | 0.0007 | -0.006 | |
| 37.65 | 42.50 | 15 | 56.5% | 1.00 | 0.0008 | -0.002 | 133 | 0 | 2.12 | 32 | 126 | 90.3% | -0.00 | 0.0008 | -0.007 | |
| 36.55 | 41.55 | 52.1% | 1.00 | 0.0008 | -0.002 | 134 | 0 | 2.54 | 6 | 34 | 92.4% | -0.01 | 0.0008 | -0.007 | ||
| 35.55 | 40.55 | 10 | 50.5% | 0.99 | 0.0009 | -0.003 | 135 | 0 | 2.49 | 14 | 85 | 82.6% | -0.01 | 0.0009 | -0.007 | |
| 34.50 | 39.50 | 0.99 | 0.0010 | -0.003 | 136 | 0 | 4.80 | 128 | 106.2% | -0.01 | 0.0010 | -0.008 | ||||
| 33.55 | 38.50 | 1 | 43.2% | 0.99 | 0.0010 | -0.004 | 137 | 0 | 4.80 | 341 | 103.8% | -0.01 | 0.0010 | -0.008 | ||
| 32.55 | 37.55 | 2 | 45.7% | 0.99 | 0.0011 | -0.004 | 138 | 0 | 2.21 | 22 | 161 | 67.3% | -0.01 | 0.0011 | -0.008 | |
| 31.65 | 36.50 | 46.9% | 0.99 | 0.0012 | -0.005 | 139 | 0 | 4.80 | 60 | 59 | 99.2% | -0.01 | 0.0012 | -0.009 | ||
| 30.55 | 35.55 | 9 | 42.6% | 0.99 | 0.0014 | -0.005 | 140 | 0 | 4.80 | 11.2K | 96.9% | -0.01 | 0.0014 | -0.009 | ||
| 29.55 | 34.50 | 10 | 36.2% | 0.99 | 0.0015 | -0.006 | 141 | 0 | 2.76 | 80 | 132 | 79.8% | -0.01 | 0.0015 | -0.009 | |
| 28.60 | 33.60 | 1 | 44.4% | 0.99 | 0.0016 | -0.006 | 142 | 0 | 2.27 | 131 | 73.6% | -0.01 | 0.0016 | -0.010 | ||
| 27.55 | 32.55 | 37.9% | 0.99 | 0.0018 | -0.007 | 143 | 0 | 4.80 | 163 | 90.0% | -0.01 | 0.0018 | -0.010 | |||
| 26.55 | 31.50 | 21 | 30.4% | 0.99 | 0.0020 | -0.008 | 144 | 0 | 4.80 | 406 | 87.7% | -0.01 | 0.0020 | -0.011 | ||
| 25.55 | 30.55 | 34.8% | 0.99 | 0.0022 | -0.008 | 145 | 0.0200 | 5.00 | 783 | 86.8% | -0.01 | 0.0022 | -0.012 | |||
| 24.80 | 29.45 | 9 | 39.9% | 0.99 | 0.0024 | -0.009 | 146 | 0 | 4.80 | 157 | 83.1% | -0.01 | 0.0024 | -0.012 | ||
| 23.65 | 28.50 | 34.8% | 0.99 | 0.0027 | -0.010 | 147 | 0 | 4.80 | 1,292 | 80.8% | -0.01 | 0.0027 | -0.013 | |||
| 22.50 | 27.45 | 23 | 0.99 | 0.0030 | -0.011 | 148 | 0 | 4.80 | 210 | 78.6% | -0.01 | 0.0030 | -0.014 | |||
| 21.60 | 26.60 | 15 | 33.9% | 0.98 | 0.0033 | -0.012 | 149 | 0 | 4.80 | 722 | 76.3% | -0.02 | 0.0033 | -0.015 | ||
| 20.60 | 25.45 | 2 | 21 | 0.98 | 0.0037 | -0.013 | 150 | 0.0500 | 0.2100 | 25.8K | 35.8% | -0.02 | 0.0037 | -0.016 | ||
| 19.60 | 24.45 | 34 | 0.98 | 0.0042 | -0.014 | 151 | 0 | 4.80 | 208 | 71.8% | -0.02 | 0.0042 | -0.017 | |||
| 18.70 | 23.50 | 6 | 29.5% | 0.98 | 0.0047 | -0.015 | 152 | 0 | 4.80 | 727 | 69.5% | -0.02 | 0.0047 | -0.018 | ||
| 17.75 | 22.50 | 3 | 29.6% | 0.98 | 0.0053 | -0.017 | 153 | 0 | 4.80 | 38 | 67.2% | -0.03 | 0.0053 | -0.019 | ||
| 17.00 | 21.90 | 12 | 38.0% | 0.97 | 0.0060 | -0.018 | 154 | 0 | 4.80 | 925 | 64.9% | -0.03 | 0.0060 | -0.020 | ||
| 16.00 | 20.90 | 21 | 36.3% | 0.97 | 0.0068 | -0.019 | 155 | 0.0800 | 3.80 | 51.8K | 57.7% | -0.03 | 0.0068 | -0.022 | ||
| 15.00 | 19.90 | 17 | 34.6% | 0.96 | 0.0077 | -0.021 | 156 | 0 | 4.80 | 203 | 60.3% | -0.04 | 0.0078 | -0.023 | ||
| 14.00 | 18.90 | 9 | 32.9% | 0.96 | 0.0088 | -0.023 | 157 | 0 | 0.2000 | 279 | 24.8% | -0.04 | 0.0089 | -0.025 | ||
| 13.00 | 17.90 | 12 | 31.2% | 0.95 | 0.0101 | -0.025 | 158 | 0 | 4.80 | 551 | 55.7% | -0.05 | 0.0102 | -0.027 | ||
| 12.00 | 16.85 | 6 | 51 | 29.1% | 0.95 | 0.0116 | -0.028 | 159 | 0 | 4.80 | 1,142 | 53.4% | -0.05 | 0.0118 | -0.029 | |
| 11.00 | 15.90 | 1 | 575 | 27.8% | 0.94 | 0.0134 | -0.030 | 160 | 0 | 4.00 | 17.6K | 47.2% | -0.06 | 0.0136 | -0.032 | |
| 10.00 | 14.90 | 41 | 26.1% | 0.93 | 0.0155 | -0.033 | 161 | 0 | 4.80 | 467 | 48.7% | -0.07 | 0.0157 | -0.035 | ||
| 9.05 | 13.95 | 38 | 25.2% | 0.92 | 0.0180 | -0.036 | 162 | 0 | 4.80 | 1,284 | 46.3% | -0.08 | 0.0182 | -0.038 | ||
| 8.30 | 12.70 | 6 | 114 | 23.4% | 0.91 | 0.0209 | -0.039 | 163 | 0 | 1.88 | 1 | 133 | 29.8% | -0.09 | 0.0212 | -0.041 |
| 7.10 | 11.95 | 42 | 22.0% | 0.89 | 0.0243 | -0.043 | 164 | 0 | 4.80 | 145 | 41.5% | -0.11 | 0.0246 | -0.045 | ||
| 6.05 | 10.95 | 731 | 19.9% | 0.87 | 0.0283 | -0.047 | 165 | 0.0100 | 4.10 | 2 | 53.1K | 36.1% | -0.13 | 0.0287 | -0.049 | |
| 5.25 | 10.00 | 141 | 19.6% | 0.85 | 0.0329 | -0.051 | 166 | 0 | 3.25 | 7 | 32 | 30.0% | -0.15 | 0.0334 | -0.053 | |
| 4.50 | 9.40 | 1 | 384 | 21.1% | 0.82 | 0.0381 | -0.055 | 167 | 0.1200 | 5.00 | 9 | 63 | 35.3% | -0.18 | 0.0388 | -0.057 |
| 4.05 | 8.50 | 11 | 97 | 21.8% | 0.79 | 0.0438 | -0.060 | 168 | 0.1400 | 3.70 | 544 | 766 | 27.6% | -0.22 | 0.0447 | -0.061 |
| 2.81 | 7.75 | 2 | 68 | 19.5% | 0.75 | 0.0500 | -0.064 | 169 | 0 | 3.90 | 8 | 866 | 25.3% | -0.26 | 0.0510 | -0.066 |
| 2.35 | 7.30 | 8 | 511 | 21.3% | 0.70 | 0.0561 | -0.068 | 170 | 0.3500 | 4.15 | 31 | 5,111 | 24.9% | -0.31 | 0.0573 | -0.070 |
| 0.7500 | 5.50 | 20 | 72 | 13.3% | 0.64 | 0.0617 | -0.071 | 171 | 0.9600 | 1.72 | 160 | 272 | 15.3% | -0.37 | 0.0632 | -0.073 |
| 2.50 | 5.70 | 19 | 133 | 24.6% | 0.58 | 0.0660 | -0.073 | 172 | 1.36 | 2.35 | 25 | 4,196 | 16.1% | -0.43 | 0.0679 | -0.075 |
| 0.0500 | 4.95 | 213 | 17.0% | 0.51 | 0.0684 | -0.073 | 173 | 1.00 | 4.95 | 15 | 605 | 20.6% | -0.50 | 0.0706 | -0.075 | |
| 0 | 4.00 | 123 | 259 | 16.8% | 0.44 | 0.0684 | -0.072 | 174 | 0.8600 | 5.50 | 1 | 6,538 | 18.4% | -0.57 | 0.0708 | -0.074 |
| 0 | 4.25 | 72 | 322 | 20.6% | 0.38 | 0.0659 | -0.069 | 175 | 2.61 | 4.50 | 29 | 4,708 | 16.6% | -0.64 | 0.0684 | -0.071 |
| 0.7200 | 1.40 | 144 | 521 | 15.2% | 0.32 | 0.0614 | -0.065 | 176 | 3.10 | 5.30 | 2,329 | 16.3% | -0.70 | 0.0639 | -0.067 | |
| 0 | 3.80 | 197 | 194 | 24.1% | 0.26 | 0.0554 | -0.059 | 177 | 2.65 | 7.25 | 4 | 1,551 | 16.4% | -0.76 | 0.0580 | -0.061 |
| 0 | 1.00 | 1,593 | 36 | 13.5% | 0.24 | 0.0522 | -0.057 | 177.5 | 2.76 | 7.65 | 33 | 15.1% | -0.79 | 0.0552 | -0.059 | |
| 0 | 4.80 | 1 | 219 | 30.2% | 0.21 | 0.0489 | -0.054 | 178 | 3.05 | 7.95 | 1 | 513 | 13.6% | -0.81 | 0.0520 | -0.056 |
| 0 | 4.80 | 27 | 390 | 32.6% | 0.17 | 0.0424 | -0.048 | 179 | 4.65 | 9.00 | 14 | 496 | 19.2% | -0.85 | 0.0464 | -0.051 |
| 0.0900 | 0.5000 | 25 | 7,713 | 15.2% | 0.14 | 0.0362 | -0.043 | 180 | 5.00 | 9.90 | 2 | 3,454 | 16.1% | -0.89 | 0.0409 | -0.048 |
| 0 | 2.34 | 6 | 1,376 | 26.5% | 0.12 | 0.0307 | -0.038 | 181 | 5.65 | 10.50 | 2 | 738 | -0.92 | 0.0372 | -0.046 | |
| 0.1000 | 5.00 | 1,225 | 40.4% | 0.09 | 0.0259 | -0.033 | 182 | 6.65 | 11.50 | 485 | -0.94 | 0.0326 | -0.041 | |||
| 0 | 2.30 | 11 | 321 | 29.1% | 0.09 | 0.0237 | -0.031 | 182.5 | 7.05 | 11.95 | 1 | -0.95 | 0.0304 | -0.041 | ||
| 0 | 0.4000 | 1 | 1,237 | 17.9% | 0.08 | 0.0217 | -0.029 | 183 | 7.75 | 12.60 | 1,454 | -0.96 | 0.0277 | -0.038 | ||
| 0 | 4.80 | 570 | 43.2% | 0.06 | 0.0182 | -0.025 | 184 | 8.55 | 13.45 | 16 | -0.98 | 0.0222 | -0.029 | |||
| 0 | 0.5000 | 23 | 4,471 | 21.6% | 0.05 | 0.0153 | -0.022 | 185 | 9.70 | 14.50 | 6 | -0.99 | 0.0141 | -0.027 | ||
| 0 | 2.58 | 73 | 36.7% | 0.04 | 0.0128 | -0.019 | 186 | 10.60 | 15.50 | -0.99 | 0.0082 | -0.023 | ||||
| 0 | 4.80 | 47 | 49.0% | 0.04 | 0.0107 | -0.017 | 187 | 11.60 | 16.50 | -1.00 | 0.0039 | -0.022 | ||||
| 0 | 4.80 | 13 | 50.8% | 0.03 | 0.0090 | -0.015 | 188 | 12.55 | 17.45 | -1.00 | 0.0015 | -0.022 | ||||
| 0 | 4.80 | 1 | 52.7% | 0.03 | 0.0076 | -0.013 | 189 | 13.65 | 18.50 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.4500 | 3 | 6,766 | 27.4% | 0.02 | 0.0064 | -0.011 | 190 | 14.65 | 19.50 | 24 | -1.00 | 0.0000 | -0.022 | ||
| 0 | 4.80 | 56.2% | 0.02 | 0.0054 | -0.010 | 191 | 15.60 | 20.50 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 4.80 | 57.9% | 0.01 | 0.0046 | -0.009 | 192 | 16.75 | 21.50 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 0.7800 | 3 | 8,023 | 37.2% | 0.01 | 0.0029 | -0.006 | 195 | 19.65 | 24.55 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.2100 | 1 | 3,478 | 34.2% | 0.00 | 0.0013 | -0.003 | 200 | 24.55 | 29.55 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 4.80 | 74.6% | 0.00 | 0.0009 | -0.002 | 202.5 | 27.15 | 32.05 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 4.80 | 303 | 78.2% | 0.00 | 0.0007 | -0.002 | 205 | 30.05 | 34.25 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 4.80 | 224 | 85.2% | 0.00 | 0.0003 | -0.001 | 210 | 34.60 | 39.55 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 4.80 | 28 | 91.9% | 0.00 | 0.0002 | -0.001 | 215 | 39.85 | 44.30 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 4.80 | 15 | 98.3% | 0.00 | 0.0001 | -0.000 | 220 | 45.10 | 49.10 | -1.00 | 0.0000 | -0.022 | ||||
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