Échéance
Calls
pour September 08, 2025
Puts
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CROX20250912C00078000 | 78.00 | 9.00 | 9.50 | 0.00 | 0 | 0 | 90.23% | 0.89 | 0.02 | -0.19 | 0.02 | 0.01 |
| CROX20250912C00079000 | 79.00 | 8.00 | 8.50 | 0.00 | 0 | 0 | 63.13% | 0.93 | 0.02 | -0.08 | 0.01 | 0.01 |
| CROX20250912C00080000 | 80.00 | 7.20 | 7.40 | 6.99 | 4 | 248 | 51.66% | 0.94 | 0.02 | -0.06 | 0.01 | 0.01 |
| CROX20250912C00081000 | 81.00 | 6.00 | 6.50 | 0.00 | 0 | 2 | 45.80% | 0.94 | 0.03 | -0.06 | 0.01 | 0.01 |
| CROX20250912C00082000 | 82.00 | 5.20 | 5.50 | 0.00 | 0 | 3 | 46.30% | 0.90 | 0.04 | -0.09 | 0.02 | 0.01 |
| CROX20250912C00083000 | 83.00 | 4.40 | 4.60 | 3.70 | 110 | 197 | 44.78% | 0.85 | 0.06 | -0.12 | 0.02 | 0.01 |
| CROX20250912C00084000 | 84.00 | 3.50 | 3.80 | 3.55 | 128 | 22 | 44.78% | 0.78 | 0.07 | -0.15 | 0.03 | 0.01 |
| CROX20250912C00085000 | 85.00 | 2.80 | 2.95 | 2.60 | 44 | 153 | 42.45% | 0.71 | 0.09 | -0.17 | 0.03 | 0.01 |
| CROX20250912C00086000 | 86.00 | 2.10 | 2.30 | 2.15 | 72 | 47 | 42.58% | 0.62 | 0.10 | -0.20 | 0.03 | 0.01 |
| CROX20250912C00087000 | 87.00 | 1.55 | 1.70 | 1.60 | 130 | 174 | 41.97% | 0.52 | 0.10 | -0.20 | 0.04 | 0.00 |
| CROX20250912C00088000 | 88.00 | 1.10 | 1.20 | 1.02 | 142 | 272 | 41.23% | 0.41 | 0.10 | -0.19 | 0.04 | 0.00 |
| CROX20250912C00089000 | 89.00 | 0.75 | 0.80 | 0.75 | 77 | 74 | 40.38% | 0.31 | 0.10 | -0.17 | 0.03 | 0.00 |
| CROX20250912C00090000 | 90.00 | 0.45 | 0.50 | 0.48 | 195 | 159 | 40.56% | 0.23 | 0.08 | -0.14 | 0.03 | 0.00 |
| CROX20250912C00091000 | 91.00 | 0.25 | 0.35 | 0.23 | 113 | 185 | 40.66% | 0.16 | 0.06 | -0.11 | 0.02 | 0.00 |
| CROX20250912C00092000 | 92.00 | 0.15 | 0.20 | 0.17 | 4 | 73 | 40.37% | 0.10 | 0.05 | -0.08 | 0.02 | 0.00 |
| CROX20250912C00093000 | 93.00 | 0.10 | 0.15 | 0.14 | 5 | 80 | 40.44% | 0.06 | 0.03 | -0.05 | 0.01 | 0.00 |
| CROX20250912C00094000 | 94.00 | 0.05 | 0.60 | 0.09 | 3 | 152 | 54.89% | 0.10 | 0.03 | -0.10 | 0.02 | 0.00 |
| CROX20250912C00095000 | 95.00 | 0.00 | 0.95 | 0.06 | 1 | 69 | 54.86% | 0.07 | 0.03 | -0.08 | 0.01 | 0.00 |
| CROX20250912C00096000 | 96.00 | 0.00 | 0.85 | 0.00 | 0 | 117 | 72.20% | 0.11 | 0.03 | -0.14 | 0.02 | 0.00 |
| CROX20250912C00097000 | 97.00 | 0.00 | 0.50 | 0.01 | 1 | 15 | 56.65% | 0.04 | 0.02 | -0.04 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CROX20250912P00078000 | 78.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 58.76% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| CROX20250912P00079000 | 79.00 | 0.00 | 0.10 | 0.10 | 25 | 37 | 49.39% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| CROX20250912P00080000 | 80.00 | 0.05 | 0.15 | 0.00 | 0 | 59 | 50.25% | -0.05 | 0.02 | -0.05 | 0.01 | -0.00 |
| CROX20250912P00081000 | 81.00 | 0.05 | 0.15 | 0.13 | 209 | 31 | 48.54% | -0.08 | 0.03 | -0.07 | 0.01 | -0.00 |
| CROX20250912P00082000 | 82.00 | 0.15 | 0.25 | 0.25 | 24 | 52 | 45.51% | -0.10 | 0.04 | -0.09 | 0.02 | -0.00 |
| CROX20250912P00083000 | 83.00 | 0.25 | 0.35 | 0.30 | 25 | 126 | 43.80% | -0.14 | 0.06 | -0.11 | 0.02 | -0.00 |
| CROX20250912P00084000 | 84.00 | 0.40 | 0.50 | 0.55 | 13 | 57 | 44.32% | -0.21 | 0.07 | -0.15 | 0.03 | -0.00 |
| CROX20250912P00085000 | 85.00 | 0.65 | 0.75 | 0.77 | 61 | 237 | 43.03% | -0.29 | 0.09 | -0.17 | 0.03 | -0.00 |
| CROX20250912P00086000 | 86.00 | 0.95 | 1.05 | 0.96 | 9 | 64 | 42.24% | -0.38 | 0.10 | -0.19 | 0.03 | -0.00 |
| CROX20250912P00087000 | 87.00 | 1.35 | 1.45 | 1.35 | 4 | 96 | 40.87% | -0.48 | 0.11 | -0.20 | 0.04 | -0.00 |
| CROX20250912P00088000 | 88.00 | 1.85 | 2.00 | 2.01 | 7 | 62 | 40.79% | -0.59 | 0.10 | -0.19 | 0.04 | -0.00 |
| CROX20250912P00089000 | 89.00 | 2.45 | 2.65 | 2.70 | 2 | 42 | 39.87% | -0.69 | 0.10 | -0.17 | 0.03 | -0.01 |
| CROX20250912P00090000 | 90.00 | 3.20 | 3.40 | 3.29 | 10 | 41 | 40.64% | -0.77 | 0.08 | -0.14 | 0.03 | -0.01 |
| CROX20250912P00091000 | 91.00 | 4.00 | 4.20 | 0.00 | 0 | 13 | 39.87% | -0.85 | 0.07 | -0.11 | 0.02 | -0.01 |
| CROX20250912P00092000 | 92.00 | 4.90 | 5.10 | 0.00 | 0 | 14 | 43.65% | -0.88 | 0.05 | -0.10 | 0.02 | -0.01 |
| CROX20250912P00093000 | 93.00 | 5.70 | 7.30 | 0.00 | 0 | 1 | 42.23% | -0.93 | 0.04 | -0.06 | 0.01 | -0.01 |
| CROX20250912P00094000 | 94.00 | 6.60 | 7.20 | 8.40 | 1 | 7 | 51.91% | -0.92 | 0.03 | -0.09 | 0.01 | -0.01 |
| CROX20250912P00095000 | 95.00 | 7.60 | 8.30 | 0.00 | 0 | 19 | 47.61% | -0.96 | 0.02 | -0.04 | 0.01 | -0.00 |
| CROX20250912P00096000 | 96.00 | 8.60 | 9.10 | 0.00 | 0 | 1 | 51.28% | -0.97 | 0.02 | -0.04 | 0.01 | -0.00 |
| CROX20250912P00097000 | 97.00 | 9.70 | 11.30 | 0.00 | 0 | 0 | 62.02% | -0.95 | 0.02 | -0.07 | 0.01 | -0.01 |
