Échéance
Puts
pour September 10, 2025
Calls
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTSH20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 213.34% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| CTSH20250919P00042500 | 42.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 193.05% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| CTSH20250919P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 173.80% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| CTSH20250919P00047500 | 47.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 155.43% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| CTSH20250919P00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 137.82% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| CTSH20250919P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 17 | 104.36% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| CTSH20250919P00060000 | 60.00 | 0.05 | 0.30 | 0.00 | 0 | 114 | 57.84% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| CTSH20250919P00062500 | 62.50 | 0.10 | 0.25 | 0.22 | 1,276 | 2,129 | 45.88% | -0.08 | 0.03 | -0.04 | 0.02 | -0.00 |
| CTSH20250919P00065000 | 65.00 | 0.25 | 0.35 | 0.30 | 2 | 6,041 | 38.37% | -0.15 | 0.06 | -0.05 | 0.03 | -0.00 |
| CTSH20250919P00067500 | 67.50 | 0.65 | 0.75 | 0.75 | 7 | 766 | 32.98% | -0.32 | 0.10 | -0.07 | 0.04 | -0.00 |
| CTSH20250919P00070000 | 70.00 | 1.60 | 1.85 | 1.63 | 1,467 | 2,682 | 28.73% | -0.61 | 0.13 | -0.07 | 0.04 | -0.01 |
| CTSH20250919P00072500 | 72.50 | 3.40 | 3.80 | 3.56 | 30 | 447 | 28.98% | -0.86 | 0.08 | -0.04 | 0.02 | -0.01 |
| CTSH20250919P00075000 | 75.00 | 5.80 | 6.00 | 5.90 | 9 | 2,095 | 35.75% | -0.93 | 0.04 | -0.03 | 0.01 | -0.01 |
| CTSH20250919P00077500 | 77.50 | 8.10 | 8.60 | 0.00 | 0 | 141 | 46.21% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| CTSH20250919P00080000 | 80.00 | 9.00 | 12.70 | 0.00 | 0 | 414 | 67.06% | -0.91 | 0.02 | -0.06 | 0.02 | -0.01 |
| CTSH20250919P00082500 | 82.50 | 11.60 | 15.10 | 0.00 | 0 | 3 | 77.27% | -0.92 | 0.02 | -0.07 | 0.02 | -0.01 |
| CTSH20250919P00085000 | 85.00 | 14.00 | 17.80 | 0.00 | 0 | 4 | 79.79% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| CTSH20250919P00087500 | 87.50 | 16.50 | 20.20 | 0.00 | 0 | 1 | 123.20% | -0.87 | 0.02 | -0.15 | 0.02 | -0.01 |
| CTSH20250919P00090000 | 90.00 | 19.00 | 22.60 | 0.00 | 0 | 1 | 141.88% | -0.86 | 0.01 | -0.19 | 0.02 | -0.01 |
| CTSH20250919P00092500 | 92.50 | 21.60 | 24.80 | 0.00 | 0 | 0 | 120.42% | -0.93 | 0.01 | -0.10 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTSH20250919C00040000 | 40.00 | 28.20 | 31.10 | 0.00 | 0 | 0 | 226.86% | 0.96 | 0.00 | -0.12 | 0.01 | 0.01 |
| CTSH20250919C00042500 | 42.50 | 25.20 | 28.70 | 0.00 | 0 | 0 | 226.89% | 0.94 | 0.00 | -0.16 | 0.01 | 0.01 |
| CTSH20250919C00045000 | 45.00 | 22.80 | 26.20 | 0.00 | 0 | 0 | 204.89% | 0.93 | 0.01 | -0.15 | 0.01 | 0.01 |
| CTSH20250919C00047500 | 47.50 | 19.70 | 23.60 | 0.00 | 0 | 0 | 169.97% | 0.94 | 0.01 | -0.12 | 0.01 | 0.01 |
| CTSH20250919C00050000 | 50.00 | 17.60 | 21.10 | 0.00 | 0 | 0 | 163.83% | 0.92 | 0.01 | -0.15 | 0.02 | 0.01 |
| CTSH20250919C00055000 | 55.00 | 12.80 | 16.20 | 0.00 | 0 | 1 | 130.61% | 0.89 | 0.01 | -0.15 | 0.02 | 0.01 |
| CTSH20250919C00060000 | 60.00 | 8.10 | 11.20 | 0.00 | 0 | 6 | 93.21% | 0.85 | 0.02 | -0.13 | 0.03 | 0.01 |
| CTSH20250919C00062500 | 62.50 | 6.70 | 7.80 | 0.00 | 0 | 2 | 61.33% | 0.86 | 0.03 | -0.08 | 0.02 | 0.01 |
| CTSH20250919C00065000 | 65.00 | 3.60 | 6.40 | 0.00 | 0 | 19 | 38.64% | 0.85 | 0.06 | -0.05 | 0.03 | 0.01 |
| CTSH20250919C00067500 | 67.50 | 2.15 | 2.55 | 0.00 | 0 | 85 | 33.79% | 0.68 | 0.10 | -0.07 | 0.04 | 0.01 |
| CTSH20250919C00070000 | 70.00 | 0.80 | 1.00 | 1.05 | 7 | 413 | 29.00% | 0.40 | 0.12 | -0.07 | 0.04 | 0.01 |
| CTSH20250919C00072500 | 72.50 | 0.20 | 0.35 | 0.25 | 6 | 531 | 28.17% | 0.15 | 0.08 | -0.04 | 0.03 | 0.00 |
| CTSH20250919C00075000 | 75.00 | 0.05 | 0.15 | 0.10 | 2 | 986 | 33.59% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| CTSH20250919C00077500 | 77.50 | 0.05 | 0.40 | 0.00 | 0 | 317 | 45.79% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| CTSH20250919C00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 661 | 42.56% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| CTSH20250919C00082500 | 82.50 | 0.00 | 0.25 | 0.00 | 0 | 247 | 64.55% | 0.05 | 0.01 | -0.03 | 0.01 | 0.00 |
| CTSH20250919C00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 455 | 70.31% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| CTSH20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.00 | 0 | 104 | 64.12% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CTSH20250919C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 165 | 110.06% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| CTSH20250919C00092500 | 92.50 | 0.00 | 2.10 | 0.00 | 0 | 305 | 118.56% | 0.07 | 0.01 | -0.09 | 0.01 | 0.00 |
