Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUG20250919C00025000 | 25.00 | 8.90 | 9.20 | 0.00 | 0 | 1 | 135.82% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| BUG20250919C00026000 | 26.00 | 7.80 | 8.20 | 0.00 | 0 | 47 | 121.26% | 0.96 | 0.02 | -0.04 | 0.00 | 0.00 |
| BUG20250919C00027000 | 27.00 | 6.90 | 7.20 | 0.00 | 0 | 1 | 107.10% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| BUG20250919C00028000 | 28.00 | 5.90 | 6.20 | 0.00 | 0 | 1 | 93.25% | 0.94 | 0.03 | -0.03 | 0.01 | 0.00 |
| BUG20250919C00029000 | 29.00 | 4.90 | 5.20 | 0.00 | 0 | 5 | 79.64% | 0.94 | 0.03 | -0.03 | 0.01 | 0.00 |
| BUG20250919C00030000 | 30.00 | 3.90 | 4.20 | 0.00 | 0 | 63 | 66.18% | 0.93 | 0.05 | -0.03 | 0.01 | 0.01 |
| BUG20250919C00031000 | 31.00 | 2.85 | 3.20 | 0.00 | 0 | 47 | 52.75% | 0.91 | 0.07 | -0.03 | 0.01 | 0.01 |
| BUG20250919C00032000 | 32.00 | 1.95 | 2.20 | 0.00 | 0 | 37 | 39.11% | 0.88 | 0.11 | -0.02 | 0.01 | 0.01 |
| BUG20250919C00033000 | 33.00 | 1.00 | 1.25 | 1.35 | 2 | 91 | 17.16% | 0.92 | 0.19 | -0.01 | 0.01 | 0.01 |
| BUG20250919C00034000 | 34.00 | 0.25 | 0.40 | 0.31 | 1 | 131 | 14.60% | 0.56 | 0.57 | -0.02 | 0.02 | 0.00 |
| BUG20250919C00035000 | 35.00 | 0.05 | 0.15 | 0.05 | 4 | 306 | 18.85% | 0.16 | 0.28 | -0.02 | 0.01 | 0.00 |
| BUG20250919C00036000 | 36.00 | 0.00 | 0.05 | 0.00 | 0 | 260 | 24.01% | 0.05 | 0.10 | -0.01 | 0.01 | 0.00 |
| BUG20250919C00037000 | 37.00 | 0.00 | 0.05 | 0.00 | 0 | 128 | 33.29% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| BUG20250919C00038000 | 38.00 | 0.00 | 0.35 | 0.00 | 0 | 148 | 64.40% | 0.12 | 0.07 | -0.04 | 0.01 | 0.00 |
| BUG20250919C00039000 | 39.00 | 0.00 | 0.20 | 0.00 | 0 | 177 | 65.30% | 0.08 | 0.05 | -0.03 | 0.01 | 0.00 |
| BUG20250919C00040000 | 40.00 | 0.00 | 0.70 | 0.00 | 0 | 59 | 103.13% | 0.15 | 0.05 | -0.08 | 0.01 | 0.00 |
| BUG20250919C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 115.96% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| BUG20250919C00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 72.04% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| BUG20250919C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 153.51% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUG20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 15 | 105.08% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 93.33% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 81.91% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 70.75% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 59.81% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 38 | 49.01% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00031000 | 31.00 | 0.00 | 0.05 | 0.00 | 0 | 58 | 38.27% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00032000 | 32.00 | 0.00 | 0.05 | 0.00 | 0 | 170 | 27.45% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| BUG20250919P00033000 | 33.00 | 0.00 | 0.10 | 0.02 | 5 | 92 | 19.42% | -0.11 | 0.21 | -0.01 | 0.01 | -0.00 |
| BUG20250919P00034000 | 34.00 | 0.15 | 0.35 | 0.00 | 0 | 135 | 15.34% | -0.46 | 0.57 | -0.02 | 0.02 | -0.00 |
| BUG20250919P00035000 | 35.00 | 0.00 | 1.15 | 0.00 | 0 | 42 | 17.66% | -0.90 | 0.33 | -0.02 | 0.01 | -0.00 |
| BUG20250919P00036000 | 36.00 | 1.85 | 2.10 | 0.00 | 0 | 8 | 40.52% | -0.84 | 0.14 | -0.04 | 0.01 | -0.00 |
| BUG20250919P00037000 | 37.00 | 2.90 | 3.10 | 0.00 | 0 | 77 | 52.83% | -0.87 | 0.09 | -0.04 | 0.01 | -0.00 |
| BUG20250919P00038000 | 38.00 | 3.90 | 4.10 | 0.00 | 0 | 0 | 64.08% | -0.89 | 0.07 | -0.04 | 0.01 | -0.00 |
| BUG20250919P00039000 | 39.00 | 4.80 | 5.10 | 0.00 | 0 | 0 | 74.55% | -0.90 | 0.05 | -0.05 | 0.01 | -0.00 |
| BUG20250919P00040000 | 40.00 | 5.90 | 6.10 | 0.00 | 0 | 0 | 84.41% | -0.91 | 0.04 | -0.05 | 0.01 | -0.00 |
| BUG20250919P00041000 | 41.00 | 6.80 | 7.10 | 0.00 | 0 | 0 | 93.75% | -0.92 | 0.04 | -0.05 | 0.01 | -0.00 |
| BUG20250919P00042000 | 42.00 | 7.80 | 8.10 | 0.00 | 0 | 0 | 102.66% | -0.92 | 0.03 | -0.05 | 0.01 | -0.00 |
| BUG20250919P00045000 | 45.00 | 10.90 | 11.10 | 0.00 | 0 | 0 | 127.24% | -0.94 | 0.02 | -0.05 | 0.01 | -0.00 |
