XLP chaîne d'options State Street Consumer Staples Select Sector SPDR ETF
Cboe delayed options data · au 06:39 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 ±2.4% (83.58–87.61) · ATM IV 13.9% · P/C open interest 2.13
| 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 | |
| 39.75 | 41.30 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0400 | 7 | 117.5% | -0.00 | 0.0001 | -0.001 | ||||
| 35.40 | 36.20 | 122.6% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0100 | 2 | 87.2% | -0.00 | 0.0001 | -0.001 | |||
| 30.30 | 30.95 | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.0400 | 13 | 83.3% | -0.00 | 0.0003 | -0.001 | ||||
| 25.30 | 26.40 | 27 | 88.5% | 1.00 | 0.0005 | 0.000 | 60 | 0 | 0.0400 | 305 | 68.3% | -0.00 | 0.0005 | -0.002 | ||
| 20.10 | 21.35 | 5 | 1.00 | 0.0010 | 0.000 | 65 | 0 | 0.0300 | 3,727 | 52.5% | -0.00 | 0.0010 | -0.002 | |||
| 19.10 | 20.35 | 21 | 1.00 | 0.0011 | 0.000 | 66 | 0 | 0.0400 | 502 | 51.6% | -0.00 | 0.0012 | -0.002 | |||
| 17.95 | 19.35 | 28 | 1.00 | 0.0013 | -0.000 | 67 | 0 | 0.0400 | 48 | 48.9% | -0.00 | 0.0013 | -0.002 | |||
| 17.10 | 18.25 | 17 | 1.00 | 0.0016 | -0.000 | 68 | 0 | 0.0400 | 2,323 | 46.3% | -0.00 | 0.0016 | -0.003 | |||
| 15.75 | 17.30 | 37 | 1.00 | 0.0018 | -0.001 | 69 | 0 | 0.0400 | 67 | 43.7% | -0.00 | 0.0019 | -0.003 | |||
| 15.00 | 16.30 | 72 | 0.99 | 0.0022 | -0.001 | 70 | 0 | 0.0300 | 1,165 | 39.7% | -0.01 | 0.0022 | -0.003 | |||
| 14.10 | 15.30 | 158 | 0.99 | 0.0026 | -0.001 | 71 | 0 | 0.0400 | 86 | 38.5% | -0.01 | 0.0026 | -0.003 | |||
| 13.10 | 14.30 | 32 | 0.99 | 0.0032 | -0.002 | 72 | 0 | 0.0300 | 598 | 34.7% | -0.01 | 0.0032 | -0.003 | |||
| 12.55 | 12.85 | 20 | 0.99 | 0.0038 | -0.002 | 73 | 0 | 0.0500 | 124 | 34.5% | -0.01 | 0.0039 | -0.004 | |||
| 11.55 | 11.85 | 25 | 0.99 | 0.0047 | -0.003 | 74 | 0 | 0.0500 | 613 | 31.9% | -0.01 | 0.0047 | -0.004 | |||
| 10.60 | 10.85 | 144 | 0.99 | 0.0058 | -0.003 | 75 | 0 | 0.0500 | 557 | 29.3% | -0.01 | 0.0059 | -0.004 | |||
| 9.60 | 9.85 | 59 | 0.99 | 0.0073 | -0.004 | 76 | 0 | 0.0500 | 15 | 2,589 | 26.8% | -0.01 | 0.0074 | -0.005 | ||
| 8.60 | 8.85 | 111 | 0.98 | 0.0094 | -0.004 | 77 | 0.0200 | 0.0600 | 1 | 652 | 26.1% | -0.02 | 0.0095 | -0.005 | ||
| 7.70 | 7.85 | 55 | 324 | 21.2% | 0.98 | 0.0123 | -0.005 | 78 | 0.0100 | 0.0400 | 1 | 5,455 | 21.7% | -0.02 | 0.0124 | -0.006 |
| 6.60 | 6.85 | 215 | 0.97 | 0.0166 | -0.006 | 79 | 0.0200 | 0.0700 | 1 | 787 | 21.1% | -0.03 | 0.0169 | -0.007 | ||
| 5.65 | 5.90 | 927 | 15.7% | 0.96 | 0.0237 | -0.007 | 80 | 0.0500 | 0.0600 | 15 | 13.1K | 19.1% | -0.04 | 0.0240 | -0.008 | |
| 5.15 | 5.40 | 14.3% | 0.96 | 0.0288 | -0.008 | 80.5 | 0.0400 | 0.0900 | 4 | 1 | 18.3% | -0.04 | 0.0292 | -0.009 | ||
| 4.65 | 4.90 | 378 | 12.9% | 0.95 | 0.0356 | -0.009 | 81 | 0.0500 | 0.0800 | 42 | 9,061 | 16.8% | -0.05 | 0.0360 | -0.010 | |
| 4.20 | 4.45 | 15.3% | 0.93 | 0.0442 | -0.011 | 81.5 | 0.0700 | 0.1200 | 3 | 10 | 16.7% | -0.07 | 0.0449 | -0.012 | ||
| 3.70 | 3.95 | 615 | 13.8% | 0.91 | 0.0552 | -0.013 | 82 | 0.1100 | 0.1300 | 1,038 | 6,102 | 16.1% | -0.09 | 0.0561 | -0.014 | |
| 3.25 | 3.50 | 17 | 14.1% | 0.89 | 0.0687 | -0.016 | 82.5 | 0.1200 | 0.1800 | 40 | 15.3% | -0.11 | 0.0699 | -0.016 | ||
| 2.83 | 3.05 | 886 | 14.3% | 0.86 | 0.0846 | -0.018 | 83 | 0.1700 | 0.2300 | 11 | 13.9K | 14.9% | -0.15 | 0.0862 | -0.019 | |
| 2.41 | 2.61 | 15 | 14.0% | 0.81 | 0.1023 | -0.022 | 83.5 | 0.2400 | 0.3100 | 71 | 173 | 14.6% | -0.19 | 0.1044 | -0.022 | |
| 2.09 | 2.20 | 3 | 2,652 | 14.5% | 0.76 | 0.1207 | -0.025 | 84 | 0.3600 | 0.4200 | 11 | 14.4K | 14.6% | -0.24 | 0.1233 | -0.025 |
| 1.70 | 1.81 | 14 | 2 | 14.0% | 0.70 | 0.1377 | -0.028 | 84.5 | 0.4700 | 0.5600 | 5 | 498 | 14.3% | -0.31 | 0.1410 | -0.028 |
| 1.43 | 1.45 | 20 | 2,866 | 14.1% | 0.63 | 0.1511 | -0.030 | 85 | 0.6800 | 0.6900 | 522 | 6,858 | 14.2% | -0.38 | 0.1551 | -0.031 |
| 1.06 | 1.19 | 62 | 551 | 13.8% | 0.55 | 0.1588 | -0.031 | 85.5 | 0.8600 | 0.9200 | 99 | 1,148 | 14.0% | -0.46 | 0.1635 | -0.032 |
| 0.8500 | 0.9100 | 757 | 10.5K | 13.8% | 0.47 | 0.1598 | -0.031 | 86 | 1.09 | 1.19 | 45 | 6,915 | 13.9% | -0.54 | 0.1651 | -0.032 |
| 0.6000 | 0.6900 | 7 | 383 | 13.4% | 0.39 | 0.1544 | -0.030 | 86.5 | 1.37 | 1.52 | 20 | 14.1% | -0.62 | 0.1601 | -0.031 | |
| 0.4800 | 0.5400 | 33 | 6,265 | 14.0% | 0.32 | 0.1433 | -0.028 | 87 | 1.71 | 1.88 | 5,310 | 14.3% | -0.70 | 0.1492 | -0.029 | |
| 0.3200 | 0.3900 | 504 | 330 | 13.7% | 0.25 | 0.1278 | -0.025 | 87.5 | 2.07 | 2.27 | 199 | 14.4% | -0.77 | 0.1345 | -0.026 | |
| 0.2300 | 0.2800 | 785 | 5,541 | 13.7% | 0.20 | 0.1099 | -0.021 | 88 | 2.47 | 2.69 | 1 | 553 | 14.7% | -0.83 | 0.1189 | -0.023 |
| 0.1600 | 0.2200 | 251 | 21 | 14.1% | 0.15 | 0.0916 | -0.018 | 88.5 | 2.90 | 3.15 | 4 | 15.2% | -0.88 | 0.1032 | -0.020 | |
| 0.1100 | 0.1700 | 34 | 4,152 | 14.4% | 0.12 | 0.0747 | -0.015 | 89 | 3.35 | 3.60 | 1 | 821 | 15.4% | -0.92 | 0.0919 | -0.019 |
| 0.0800 | 0.1400 | 1 | 361 | 15.0% | 0.09 | 0.0598 | -0.013 | 89.5 | 3.85 | 4.10 | 17.0% | -0.95 | 0.0778 | -0.017 | ||
| 0.0600 | 0.1000 | 134 | 3,823 | 15.2% | 0.07 | 0.0480 | -0.011 | 90 | 4.30 | 4.60 | 60 | 17.5% | -0.97 | 0.0591 | -0.013 | |
| 0.0200 | 0.0900 | 21 | 15.3% | 0.05 | 0.0385 | -0.009 | 90.5 | 4.80 | 5.05 | 17.6% | -0.99 | 0.0333 | -0.011 | |||
| 0.0300 | 0.0700 | 1 | 1,043 | 16.3% | 0.04 | 0.0311 | -0.008 | 91 | 5.30 | 5.55 | 18.9% | -1.00 | 0.0167 | -0.010 | ||
| 0.0200 | 0.0400 | 3 | 1,106 | 17.1% | 0.03 | 0.0212 | -0.006 | 92 | 6.30 | 6.55 | 21.6% | -1.00 | 0.0026 | -0.010 | ||
| 0.0100 | 0.0600 | 1 | 269 | 19.8% | 0.02 | 0.0156 | -0.005 | 93 | 7.30 | 7.55 | 24.1% | -1.00 | 0.0000 | -0.010 | ||
| 0.0100 | 0.0500 | 305 | 21.4% | 0.02 | 0.0121 | -0.005 | 94 | 8.30 | 8.55 | 26.5% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0300 | 310 | 21.3% | 0.02 | 0.0098 | -0.004 | 95 | 9.20 | 9.55 | 1 | 2 | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.0300 | 421 | 23.2% | 0.01 | 0.0081 | -0.004 | 96 | 10.30 | 10.55 | 31.2% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0300 | 1,105 | 30.4% | 0.01 | 0.0046 | -0.004 | 100 | 13.80 | 14.90 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0400 | 84 | 40.0% | 0.01 | 0.0028 | -0.004 | 105 | 18.80 | 20.00 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0400 | 5 | 47.9% | 0.01 | 0.0019 | -0.004 | 110 | 23.80 | 25.15 | 64.9% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0400 | 55.3% | 0.00 | 0.0014 | -0.004 | 115 | 28.80 | 30.15 | 74.2% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0400 | 62.2% | 0.00 | 0.0011 | -0.003 | 120 | 33.70 | 35.15 | 76.4% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0400 | 68.7% | 0.00 | 0.0009 | -0.003 | 125 | 38.80 | 40.15 | 91.3% | -1.00 | 0.0000 | -0.010 | ||||
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