Échéance
Puts
pour September 08, 2025
Calls
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAP20250919P00185000 | 185.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 128.28% | -0.04 | 0.00 | -0.24 | 0.04 | -0.00 |
| BAP20250919P00190000 | 190.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 122.45% | -0.05 | 0.00 | -0.25 | 0.05 | -0.00 |
| BAP20250919P00195000 | 195.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 134.16% | -0.08 | 0.00 | -0.40 | 0.07 | -0.01 |
| BAP20250919P00200000 | 200.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 123.97% | -0.08 | 0.00 | -0.38 | 0.07 | -0.01 |
| BAP20250919P00210000 | 210.00 | 0.00 | 3.20 | 0.00 | 0 | 3 | 97.09% | -0.08 | 0.00 | -0.28 | 0.07 | -0.01 |
| BAP20250919P00220000 | 220.00 | 0.00 | 1.50 | 0.00 | 0 | 4 | 67.88% | -0.06 | 0.00 | -0.15 | 0.05 | -0.00 |
| BAP20250919P00230000 | 230.00 | 0.00 | 1.50 | 0.00 | 0 | 5 | 54.36% | -0.07 | 0.01 | -0.14 | 0.06 | -0.01 |
| BAP20250919P00240000 | 240.00 | 0.00 | 2.30 | 0.00 | 0 | 6 | 45.37% | -0.11 | 0.01 | -0.17 | 0.09 | -0.01 |
| BAP20250919P00250000 | 250.00 | 0.70 | 1.55 | 0.90 | 1 | 16 | 30.83% | -0.15 | 0.02 | -0.15 | 0.11 | -0.01 |
| BAP20250919P00260000 | 260.00 | 2.30 | 3.70 | 0.00 | 0 | 0 | 26.38% | -0.37 | 0.03 | -0.21 | 0.17 | -0.03 |
| BAP20250919P00270000 | 270.00 | 7.70 | 9.00 | 0.00 | 0 | 0 | 24.01% | -0.71 | 0.03 | -0.18 | 0.16 | -0.04 |
| BAP20250919P00280000 | 280.00 | 14.50 | 19.00 | 0.00 | 0 | 0 | 29.68% | -0.88 | 0.02 | -0.14 | 0.09 | -0.04 |
| BAP20250919P00290000 | 290.00 | 24.60 | 28.90 | 0.00 | 0 | 0 | 40.61% | -0.91 | 0.01 | -0.15 | 0.07 | -0.04 |
| BAP20250919P00300000 | 300.00 | 34.50 | 39.00 | 0.00 | 0 | 0 | 56.00% | -0.90 | 0.01 | -0.21 | 0.08 | -0.04 |
| BAP20250919P00310000 | 310.00 | 44.60 | 48.80 | 0.00 | 0 | 0 | 63.08% | -0.93 | 0.01 | -0.19 | 0.06 | -0.04 |
| BAP20250919P00320000 | 320.00 | 54.70 | 59.00 | 0.00 | 0 | 0 | 73.15% | -0.93 | 0.00 | -0.20 | 0.06 | -0.04 |
| BAP20250919P00330000 | 330.00 | 64.80 | 68.90 | 0.00 | 0 | 0 | 82.80% | -0.94 | 0.00 | -0.22 | 0.06 | -0.05 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAP20250919C00185000 | 185.00 | 76.60 | 80.70 | 0.00 | 0 | 0 | 148.57% | 0.93 | 0.00 | -0.38 | 0.06 | 0.05 |
| BAP20250919C00190000 | 190.00 | 71.60 | 75.90 | 0.00 | 0 | 0 | 136.20% | 0.93 | 0.00 | -0.34 | 0.06 | 0.05 |
| BAP20250919C00195000 | 195.00 | 66.60 | 71.00 | 0.00 | 0 | 0 | 115.08% | 0.95 | 0.00 | -0.24 | 0.05 | 0.05 |
| BAP20250919C00200000 | 200.00 | 61.50 | 65.90 | 0.00 | 0 | 0 | 121.96% | 0.92 | 0.00 | -0.36 | 0.07 | 0.05 |
| BAP20250919C00210000 | 210.00 | 51.50 | 56.00 | 0.00 | 0 | 0 | 87.75% | 0.94 | 0.00 | -0.20 | 0.05 | 0.06 |
| BAP20250919C00220000 | 220.00 | 41.50 | 46.00 | 0.00 | 0 | 0 | 73.03% | 0.93 | 0.00 | -0.19 | 0.06 | 0.06 |
| BAP20250919C00230000 | 230.00 | 31.50 | 36.50 | 0.00 | 0 | 0 | 66.45% | 0.89 | 0.01 | -0.25 | 0.08 | 0.06 |
| BAP20250919C00240000 | 240.00 | 22.00 | 26.50 | 0.00 | 0 | 1 | 34.38% | 0.95 | 0.01 | -0.07 | 0.05 | 0.07 |
| BAP20250919C00250000 | 250.00 | 10.30 | 19.00 | 14.60 | 1 | 13 | 29.19% | 0.86 | 0.02 | -0.13 | 0.10 | 0.06 |
| BAP20250919C00260000 | 260.00 | 6.20 | 7.50 | 6.18 | 6 | 23 | 20.50% | 0.67 | 0.04 | -0.16 | 0.17 | 0.05 |
| BAP20250919C00270000 | 270.00 | 1.60 | 2.55 | 0.00 | 0 | 28 | 23.55% | 0.30 | 0.03 | -0.17 | 0.16 | 0.02 |
| BAP20250919C00280000 | 280.00 | 0.05 | 4.80 | 0.00 | 0 | 5 | 42.26% | 0.22 | 0.02 | -0.26 | 0.14 | 0.02 |
| BAP20250919C00290000 | 290.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 43.35% | 0.11 | 0.01 | -0.17 | 0.09 | 0.01 |
| BAP20250919C00300000 | 300.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 51.39% | 0.08 | 0.01 | -0.16 | 0.07 | 0.01 |
| BAP20250919C00310000 | 310.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 59.38% | 0.07 | 0.00 | -0.15 | 0.06 | 0.00 |
| BAP20250919C00320000 | 320.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 68.24% | 0.06 | 0.00 | -0.16 | 0.05 | 0.00 |
| BAP20250919C00330000 | 330.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 76.59% | 0.05 | 0.00 | -0.17 | 0.05 | 0.00 |
