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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CME20250919C00180000 | 180.00 | 78.20 | 82.00 | 0.00 | 0 | 0 | 110.27% | 0.99 | 0.00 | -0.07 | 0.01 | 0.05 |
| CME20250919C00185000 | 185.00 | 73.30 | 77.30 | 0.00 | 0 | 0 | 105.76% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| CME20250919C00190000 | 190.00 | 68.50 | 71.70 | 0.00 | 0 | 1 | 98.15% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| CME20250919C00195000 | 195.00 | 63.50 | 66.80 | 0.00 | 0 | 0 | 87.81% | 0.98 | 0.00 | -0.06 | 0.02 | 0.05 |
| CME20250919C00200000 | 200.00 | 58.40 | 61.80 | 0.00 | 0 | 0 | 83.45% | 0.98 | 0.00 | -0.07 | 0.02 | 0.05 |
| CME20250919C00210000 | 210.00 | 49.10 | 51.30 | 0.00 | 0 | 0 | 73.53% | 0.97 | 0.00 | -0.09 | 0.03 | 0.05 |
| CME20250919C00220000 | 220.00 | 38.60 | 41.80 | 0.00 | 0 | 0 | 59.44% | 0.97 | 0.00 | -0.09 | 0.03 | 0.05 |
| CME20250919C00230000 | 230.00 | 28.50 | 31.90 | 0.00 | 0 | 1 | 47.03% | 0.95 | 0.00 | -0.09 | 0.04 | 0.05 |
| CME20250919C00240000 | 240.00 | 18.90 | 21.90 | 0.00 | 0 | 0 | 35.98% | 0.92 | 0.01 | -0.11 | 0.06 | 0.05 |
| CME20250919C00250000 | 250.00 | 10.10 | 11.30 | 11.50 | 13 | 51 | 24.41% | 0.85 | 0.02 | -0.13 | 0.10 | 0.05 |
| CME20250919C00260000 | 260.00 | 3.50 | 3.80 | 3.80 | 64 | 498 | 21.47% | 0.50 | 0.05 | -0.20 | 0.16 | 0.03 |
| CME20250919C00270000 | 270.00 | 0.40 | 0.70 | 0.63 | 72 | 1,410 | 21.12% | 0.13 | 0.02 | -0.10 | 0.09 | 0.01 |
| CME20250919C00280000 | 280.00 | 0.10 | 0.20 | 0.16 | 36 | 2,306 | 26.80% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| CME20250919C00290000 | 290.00 | 0.05 | 0.15 | 0.10 | 4 | 2,641 | 33.62% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| CME20250919C00300000 | 300.00 | 0.00 | 0.20 | 0.05 | 11 | 1,359 | 42.25% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
| CME20250919C00310000 | 310.00 | 0.00 | 0.20 | 0.01 | 28 | 313 | 50.35% | 0.01 | 0.00 | -0.04 | 0.02 | 0.00 |
| CME20250919C00320000 | 320.00 | 0.00 | 0.05 | 0.02 | 5 | 467 | 49.49% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00330000 | 330.00 | 0.00 | 1.00 | 0.00 | 0 | 27 | 82.97% | 0.04 | 0.00 | -0.15 | 0.03 | 0.00 |
| CME20250919C00340000 | 340.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 91.23% | 0.04 | 0.00 | -0.15 | 0.03 | 0.00 |
| CME20250919C00350000 | 350.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 94.62% | 0.03 | 0.00 | -0.12 | 0.03 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CME20250919P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 144.20% | -0.04 | 0.00 | -0.28 | 0.04 | -0.00 |
| CME20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 135.20% | -0.04 | 0.00 | -0.27 | 0.04 | -0.00 |
| CME20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 28 | 126.39% | -0.05 | 0.00 | -0.27 | 0.04 | -0.00 |
| CME20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 117.74% | -0.05 | 0.00 | -0.26 | 0.04 | -0.00 |
| CME20250919P00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 48 | 67.23% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CME20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 23 | 92.61% | -0.06 | 0.00 | -0.25 | 0.05 | -0.00 |
| CME20250919P00220000 | 220.00 | 0.00 | 0.45 | 0.10 | 1 | 176 | 50.74% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| CME20250919P00230000 | 230.00 | 0.00 | 0.50 | 0.00 | 0 | 239 | 43.68% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| CME20250919P00240000 | 240.00 | 0.10 | 0.35 | 0.26 | 5 | 118 | 30.14% | -0.04 | 0.01 | -0.06 | 0.04 | -0.00 |
| CME20250919P00250000 | 250.00 | 0.65 | 0.80 | 0.69 | 9 | 2,007 | 24.69% | -0.16 | 0.02 | -0.13 | 0.10 | -0.01 |
| CME20250919P00260000 | 260.00 | 3.30 | 3.60 | 3.62 | 79 | 1,368 | 21.60% | -0.50 | 0.05 | -0.20 | 0.16 | -0.03 |
| CME20250919P00270000 | 270.00 | 10.00 | 10.90 | 10.44 | 24 | 775 | 23.74% | -0.86 | 0.03 | -0.14 | 0.09 | -0.03 |
| CME20250919P00280000 | 280.00 | 18.40 | 21.00 | 19.30 | 4 | 294 | 27.27% | -0.98 | 0.01 | -0.06 | 0.02 | -0.01 |
| CME20250919P00290000 | 290.00 | 29.10 | 31.30 | 0.00 | 0 | 11 | 54.17% | -0.90 | 0.01 | -0.22 | 0.07 | -0.04 |
| CME20250919P00300000 | 300.00 | 38.60 | 41.20 | 0.00 | 0 | 6 | 64.23% | -0.92 | 0.01 | -0.22 | 0.06 | -0.04 |
| CME20250919P00310000 | 310.00 | 48.60 | 51.60 | 0.00 | 0 | 0 | 81.60% | -0.91 | 0.01 | -0.31 | 0.07 | -0.04 |
| CME20250919P00320000 | 320.00 | 58.60 | 61.50 | 0.00 | 0 | 0 | 90.50% | -0.92 | 0.00 | -0.30 | 0.06 | -0.04 |
| CME20250919P00330000 | 330.00 | 68.70 | 71.40 | 0.00 | 0 | 0 | 98.50% | -0.93 | 0.00 | -0.29 | 0.05 | -0.04 |
| CME20250919P00340000 | 340.00 | 78.30 | 82.00 | 0.00 | 0 | 0 | 109.73% | -0.93 | 0.00 | -0.32 | 0.05 | -0.04 |
| CME20250919P00350000 | 350.00 | 88.30 | 92.00 | 0.00 | 0 | 0 | 116.58% | -0.94 | 0.00 | -0.31 | 0.05 | -0.04 |
