Échéance
Puts
pour September 09, 2025
Calls
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM20250912P00227500 | 227.50 | 0.02 | 0.04 | 0.03 | 61 | 328 | 49.20% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| CRM20250912P00230000 | 230.00 | 0.04 | 0.09 | 0.04 | 68 | 1,481 | 46.14% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| CRM20250912P00232500 | 232.50 | 0.04 | 0.08 | 0.06 | 15 | 834 | 43.18% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| CRM20250912P00235000 | 235.00 | 0.07 | 0.11 | 0.07 | 171 | 1,545 | 40.47% | -0.02 | 0.01 | -0.06 | 0.01 | -0.00 |
| CRM20250912P00237500 | 237.50 | 0.10 | 0.18 | 0.13 | 183 | 1,446 | 38.14% | -0.04 | 0.01 | -0.09 | 0.02 | -0.00 |
| CRM20250912P00240000 | 240.00 | 0.20 | 0.25 | 0.24 | 317 | 1,071 | 36.29% | -0.06 | 0.01 | -0.14 | 0.03 | -0.00 |
| CRM20250912P00242500 | 242.50 | 0.37 | 0.42 | 0.38 | 117 | 533 | 34.97% | -0.10 | 0.02 | -0.21 | 0.04 | -0.00 |
| CRM20250912P00245000 | 245.00 | 0.67 | 0.71 | 0.64 | 1,432 | 1,008 | 33.45% | -0.16 | 0.03 | -0.30 | 0.06 | -0.00 |
| CRM20250912P00247500 | 247.50 | 1.12 | 1.20 | 1.08 | 243 | 430 | 32.59% | -0.24 | 0.04 | -0.41 | 0.07 | -0.00 |
| CRM20250912P00250000 | 250.00 | 1.85 | 1.96 | 1.93 | 668 | 975 | 31.83% | -0.36 | 0.05 | -0.49 | 0.09 | -0.01 |
| CRM20250912P00252500 | 252.50 | 2.93 | 3.10 | 2.95 | 233 | 191 | 31.38% | -0.49 | 0.06 | -0.52 | 0.09 | -0.01 |
| CRM20250912P00255000 | 255.00 | 4.35 | 4.60 | 4.45 | 213 | 351 | 31.13% | -0.63 | 0.05 | -0.49 | 0.09 | -0.01 |
| CRM20250912P00257500 | 257.50 | 6.00 | 6.50 | 6.20 | 31 | 65 | 31.59% | -0.75 | 0.04 | -0.41 | 0.07 | -0.01 |
| CRM20250912P00260000 | 260.00 | 8.10 | 9.40 | 8.20 | 6 | 130 | 31.17% | -0.85 | 0.03 | -0.28 | 0.06 | -0.01 |
| CRM20250912P00262500 | 262.50 | 10.10 | 11.10 | 10.50 | 1 | 26 | 34.63% | -0.89 | 0.02 | -0.24 | 0.04 | -0.01 |
| CRM20250912P00265000 | 265.00 | 12.10 | 14.25 | 13.43 | 3 | 65 | 37.04% | -0.92 | 0.02 | -0.19 | 0.03 | -0.01 |
| CRM20250912P00267500 | 267.50 | 14.50 | 15.85 | 0.00 | 0 | 10 | 38.25% | -0.95 | 0.01 | -0.13 | 0.02 | -0.01 |
| CRM20250912P00270000 | 270.00 | 16.90 | 19.05 | 15.65 | 2 | 23 | 50.91% | -0.92 | 0.01 | -0.25 | 0.03 | -0.01 |
| CRM20250912P00272500 | 272.50 | 19.05 | 22.25 | 0.00 | 0 | 0 | 53.53% | -0.94 | 0.01 | -0.22 | 0.03 | -0.01 |
| CRM20250912P00275000 | 275.00 | 22.00 | 23.90 | 0.00 | 0 | 8 | 65.27% | -0.92 | 0.01 | -0.33 | 0.03 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM20250912C00227500 | 227.50 | 24.20 | 26.35 | 27.65 | 2 | 12 | 81.67% | 0.92 | 0.01 | -0.39 | 0.03 | 0.02 |
| CRM20250912C00230000 | 230.00 | 20.65 | 23.00 | 22.71 | 23 | 122 | 68.67% | 0.94 | 0.01 | -0.28 | 0.03 | 0.02 |
| CRM20250912C00232500 | 232.50 | 19.20 | 21.40 | 0.00 | 0 | 50 | 69.69% | 0.91 | 0.01 | -0.39 | 0.04 | 0.02 |
| CRM20250912C00235000 | 235.00 | 15.95 | 18.55 | 17.50 | 6 | 441 | 44.52% | 0.96 | 0.01 | -0.10 | 0.02 | 0.02 |
| CRM20250912C00237500 | 237.50 | 13.40 | 16.00 | 14.86 | 12 | 161 | 56.15% | 0.89 | 0.01 | -0.37 | 0.04 | 0.02 |
| CRM20250912C00240000 | 240.00 | 12.35 | 12.85 | 12.42 | 245 | 732 | 38.05% | 0.93 | 0.02 | -0.16 | 0.03 | 0.02 |
| CRM20250912C00242500 | 242.50 | 10.05 | 11.05 | 9.90 | 42 | 468 | 27.90% | 0.95 | 0.02 | -0.09 | 0.03 | 0.02 |
| CRM20250912C00245000 | 245.00 | 7.75 | 8.15 | 8.20 | 81 | 927 | 34.43% | 0.84 | 0.03 | -0.32 | 0.06 | 0.02 |
| CRM20250912C00247500 | 247.50 | 5.80 | 6.00 | 6.20 | 146 | 532 | 32.85% | 0.75 | 0.04 | -0.41 | 0.07 | 0.02 |
| CRM20250912C00250000 | 250.00 | 4.10 | 4.25 | 4.27 | 374 | 1,947 | 32.06% | 0.64 | 0.05 | -0.49 | 0.09 | 0.01 |
| CRM20250912C00252500 | 252.50 | 2.65 | 2.82 | 2.75 | 686 | 668 | 31.78% | 0.51 | 0.05 | -0.53 | 0.09 | 0.01 |
| CRM20250912C00255000 | 255.00 | 1.67 | 1.77 | 1.65 | 1,410 | 2,122 | 31.54% | 0.38 | 0.05 | -0.49 | 0.09 | 0.01 |
| CRM20250912C00257500 | 257.50 | 0.97 | 1.05 | 1.05 | 891 | 1,343 | 31.61% | 0.26 | 0.04 | -0.40 | 0.07 | 0.01 |
| CRM20250912C00260000 | 260.00 | 0.56 | 0.61 | 0.60 | 1,159 | 1,787 | 32.24% | 0.17 | 0.03 | -0.30 | 0.06 | 0.00 |
| CRM20250912C00262500 | 262.50 | 0.33 | 0.37 | 0.35 | 198 | 573 | 33.50% | 0.11 | 0.02 | -0.22 | 0.04 | 0.00 |
| CRM20250912C00265000 | 265.00 | 0.20 | 0.23 | 0.22 | 508 | 1,029 | 35.11% | 0.07 | 0.02 | -0.15 | 0.03 | 0.00 |
| CRM20250912C00267500 | 267.50 | 0.10 | 0.18 | 0.14 | 423 | 261 | 36.66% | 0.05 | 0.01 | -0.10 | 0.02 | 0.00 |
| CRM20250912C00270000 | 270.00 | 0.08 | 0.11 | 0.11 | 200 | 2,247 | 39.17% | 0.03 | 0.01 | -0.08 | 0.02 | 0.00 |
| CRM20250912C00272500 | 272.50 | 0.04 | 0.08 | 0.07 | 32 | 135 | 41.42% | 0.02 | 0.01 | -0.06 | 0.01 | 0.00 |
| CRM20250912C00275000 | 275.00 | 0.05 | 0.07 | 0.07 | 126 | 1,067 | 43.69% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
