Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR20250912C00005500 | 5.50 | 4.30 | 5.00 | 4.55 | 98 | 836 | 449.20% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| CIFR20250912C00006000 | 6.00 | 3.90 | 4.70 | 4.00 | 230 | 908 | 470.24% | 0.95 | 0.03 | -0.07 | 0.00 | 0.00 |
| CIFR20250912C00006500 | 6.50 | 3.55 | 3.80 | 3.59 | 50 | 247 | 338.44% | 0.97 | 0.03 | -0.03 | 0.00 | 0.00 |
| CIFR20250912C00007000 | 7.00 | 3.20 | 3.30 | 3.02 | 1,085 | 1,481 | 213.07% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| CIFR20250912C00007500 | 7.50 | 2.57 | 2.98 | 2.38 | 218 | 2,368 | 234.11% | 0.96 | 0.05 | -0.03 | 0.00 | 0.00 |
| CIFR20250912C00008000 | 8.00 | 2.24 | 2.33 | 2.20 | 1,380 | 3,616 | 140.69% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| CIFR20250912C00008500 | 8.50 | 1.75 | 1.86 | 1.46 | 1,167 | 2,405 | 141.83% | 0.94 | 0.10 | -0.02 | 0.00 | 0.00 |
| CIFR20250912C00009000 | 9.00 | 1.24 | 1.34 | 1.14 | 2,452 | 4,516 | 124.97% | 0.88 | 0.21 | -0.04 | 0.00 | 0.00 |
| CIFR20250912C00009500 | 9.50 | 0.82 | 0.94 | 0.82 | 1,479 | 2,411 | 130.30% | 0.72 | 0.34 | -0.09 | 0.00 | 0.00 |
| CIFR20250912C00010000 | 10.00 | 0.53 | 0.55 | 0.55 | 5,361 | 4,185 | 136.86% | 0.53 | 0.39 | -0.12 | 0.00 | 0.00 |
| CIFR20250912C00010500 | 10.50 | 0.32 | 0.35 | 0.32 | 2,528 | 431 | 144.45% | 0.35 | 0.34 | -0.11 | 0.00 | 0.00 |
| CIFR20250912C00011000 | 11.00 | 0.19 | 0.20 | 0.19 | 3,551 | 1,313 | 158.19% | 0.23 | 0.26 | -0.09 | 0.00 | 0.00 |
| CIFR20250912C00011500 | 11.50 | 0.10 | 0.13 | 0.10 | 508 | 68 | 164.25% | 0.14 | 0.18 | -0.06 | 0.00 | 0.00 |
| CIFR20250912C00012000 | 12.00 | 0.07 | 0.08 | 0.06 | 626 | 94 | 171.80% | 0.09 | 0.13 | -0.04 | 0.00 | 0.00 |
| CIFR20250912C00012500 | 12.50 | 0.04 | 0.05 | 0.05 | 3,238 | 1,340 | 184.91% | 0.06 | 0.09 | -0.03 | 0.00 | 0.00 |
| CIFR20250912C00013000 | 13.00 | 0.00 | 0.05 | 0.01 | 114 | 0 | 169.14% | 0.02 | 0.04 | -0.01 | 0.00 | 0.00 |
| CIFR20250912C00014000 | 14.00 | 0.00 | 0.03 | 0.03 | 17 | 1 | 221.15% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| CIFR20250912C00015000 | 15.00 | 0.00 | 0.34 | 0.00 | 0 | 0 | 412.36% | 0.13 | 0.07 | -0.13 | 0.00 | 0.00 |
| CIFR20250912C00016000 | 16.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 427.39% | 0.10 | 0.05 | -0.10 | 0.00 | 0.00 |
| CIFR20250912C00017000 | 17.00 | 0.00 | 0.21 | 0.19 | 1 | 0 | 444.60% | 0.08 | 0.04 | -0.09 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR20250912P00005500 | 5.50 | 0.00 | 0.34 | 0.01 | 5 | 429 | 636.54% | -0.07 | 0.03 | -0.13 | 0.00 | -0.00 |
| CIFR20250912P00006000 | 6.00 | 0.00 | 0.34 | 0.01 | 2 | 82 | 521.20% | -0.07 | 0.03 | -0.10 | 0.00 | 0.00 |
| CIFR20250912P00006500 | 6.50 | 0.00 | 0.01 | 0.01 | 50 | 2,193 | 249.51% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CIFR20250912P00007000 | 7.00 | 0.00 | 0.01 | 0.01 | 189 | 2,176 | 210.73% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| CIFR20250912P00007500 | 7.50 | 0.01 | 0.05 | 0.01 | 102 | 1,056 | 233.35% | -0.04 | 0.05 | -0.03 | 0.00 | 0.00 |
| CIFR20250912P00008000 | 8.00 | 0.00 | 0.10 | 0.04 | 1,819 | 854 | 174.82% | -0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| CIFR20250912P00008500 | 8.50 | 0.01 | 0.16 | 0.03 | 201 | 2,126 | 179.04% | -0.10 | 0.13 | -0.05 | 0.00 | -0.00 |
| CIFR20250912P00009000 | 9.00 | 0.03 | 0.05 | 0.04 | 1,016 | 773 | 131.42% | -0.13 | 0.21 | -0.05 | 0.00 | -0.00 |
| CIFR20250912P00009500 | 9.50 | 0.10 | 0.13 | 0.13 | 544 | 151 | 130.24% | -0.28 | 0.34 | -0.09 | 0.00 | -0.00 |
| CIFR20250912P00010000 | 10.00 | 0.27 | 0.31 | 0.38 | 1,093 | 1,405 | 138.52% | -0.47 | 0.38 | -0.12 | 0.00 | -0.00 |
| CIFR20250912P00010500 | 10.50 | 0.55 | 0.61 | 0.76 | 312 | 8 | 148.08% | -0.64 | 0.34 | -0.11 | 0.00 | -0.00 |
| CIFR20250912P00011000 | 11.00 | 0.91 | 0.97 | 1.22 | 9 | 0 | 156.06% | -0.77 | 0.26 | -0.09 | 0.00 | -0.00 |
| CIFR20250912P00011500 | 11.50 | 1.33 | 1.38 | 1.61 | 32 | 0 | 167.33% | -0.85 | 0.19 | -0.07 | 0.00 | -0.00 |
| CIFR20250912P00012000 | 12.00 | 1.74 | 1.86 | 2.01 | 20 | 0 | 172.08% | -0.91 | 0.13 | -0.04 | 0.00 | -0.00 |
| CIFR20250912P00012500 | 12.50 | 2.03 | 2.48 | 0.00 | 0 | 0 | 212.94% | -0.90 | 0.11 | -0.05 | 0.00 | -0.00 |
| CIFR20250912P00013000 | 13.00 | 2.70 | 2.81 | 2.95 | 2 | 0 | 204.18% | -0.95 | 0.07 | -0.03 | 0.00 | -0.00 |
| CIFR20250912P00014000 | 14.00 | 3.70 | 3.85 | 0.00 | 0 | 0 | 289.25% | -0.92 | 0.07 | -0.06 | 0.00 | -0.00 |
| CIFR20250912P00015000 | 15.00 | 4.70 | 5.40 | 0.00 | 0 | 1 | 333.20% | -0.93 | 0.05 | -0.06 | 0.00 | -0.00 |
| CIFR20250912P00016000 | 16.00 | 5.70 | 6.00 | 0.00 | 0 | 1 | 439.76% | -0.89 | 0.05 | -0.12 | 0.00 | -0.00 |
| CIFR20250912P00017000 | 17.00 | 6.65 | 7.30 | 0.00 | 0 | 0 | 459.15% | -0.91 | 0.05 | -0.10 | 0.00 | -0.00 |
