Échéance
Calls
pour September 09, 2025
Puts
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS20250912C00062000 | 62.00 | 9.60 | 11.90 | 0.00 | 0 | 40 | 167.47% | 0.85 | 0.02 | -0.41 | 0.02 | 0.00 |
| CVS20250912C00063000 | 63.00 | 8.60 | 10.00 | 0.00 | 0 | 202 | 102.47% | 0.93 | 0.02 | -0.13 | 0.01 | 0.00 |
| CVS20250912C00064000 | 64.00 | 7.70 | 9.40 | 8.80 | 241 | 278 | 92.77% | 0.92 | 0.02 | -0.13 | 0.01 | 0.00 |
| CVS20250912C00065000 | 65.00 | 6.60 | 8.25 | 8.00 | 2 | 61 | 90.06% | 0.90 | 0.03 | -0.16 | 0.01 | 0.00 |
| CVS20250912C00066000 | 66.00 | 5.65 | 7.40 | 6.20 | 1 | 63 | 87.32% | 0.87 | 0.04 | -0.20 | 0.01 | 0.00 |
| CVS20250912C00067000 | 67.00 | 3.80 | 6.40 | 5.40 | 9 | 46 | 59.47% | 0.91 | 0.04 | -0.10 | 0.01 | 0.00 |
| CVS20250912C00068000 | 68.00 | 3.55 | 4.20 | 4.74 | 117 | 289 | 72.75% | 0.81 | 0.06 | -0.22 | 0.02 | 0.00 |
| CVS20250912C00069000 | 69.00 | 2.78 | 3.45 | 4.21 | 37 | 132 | 63.47% | 0.77 | 0.07 | -0.22 | 0.02 | 0.00 |
| CVS20250912C00070000 | 70.00 | 2.31 | 3.95 | 2.84 | 434 | 210 | 62.79% | 0.69 | 0.09 | -0.26 | 0.02 | 0.00 |
| CVS20250912C00071000 | 71.00 | 1.61 | 1.99 | 1.94 | 3,199 | 2,871 | 59.29% | 0.60 | 0.10 | -0.27 | 0.03 | 0.00 |
| CVS20250912C00072000 | 72.00 | 1.10 | 1.49 | 1.36 | 1,805 | 1,745 | 54.17% | 0.50 | 0.11 | -0.26 | 0.03 | 0.00 |
| CVS20250912C00073000 | 73.00 | 0.82 | 1.08 | 0.96 | 6,502 | 5,236 | 58.29% | 0.40 | 0.10 | -0.26 | 0.03 | 0.00 |
| CVS20250912C00074000 | 74.00 | 0.43 | 0.69 | 0.62 | 757 | 1,619 | 54.23% | 0.29 | 0.10 | -0.21 | 0.02 | 0.00 |
| CVS20250912C00075000 | 75.00 | 0.17 | 0.48 | 0.10 | 2,148 | 4,248 | 54.66% | 0.21 | 0.08 | -0.17 | 0.02 | 0.00 |
| CVS20250912C00076000 | 76.00 | 0.14 | 0.63 | 0.19 | 38 | 816 | 55.14% | 0.14 | 0.06 | -0.13 | 0.01 | 0.00 |
| CVS20250912C00077000 | 77.00 | 0.10 | 0.60 | 0.20 | 628 | 277 | 55.50% | 0.09 | 0.05 | -0.09 | 0.01 | 0.00 |
| CVS20250912C00078000 | 78.00 | 0.00 | 0.17 | 0.07 | 20 | 52 | 55.60% | 0.06 | 0.03 | -0.06 | 0.01 | 0.00 |
| CVS20250912C00079000 | 79.00 | 0.00 | 0.11 | 0.09 | 27 | 35 | 57.42% | 0.04 | 0.02 | -0.04 | 0.01 | 0.00 |
| CVS20250912C00080000 | 80.00 | 0.01 | 0.10 | 0.02 | 9 | 104 | 63.61% | 0.04 | 0.02 | -0.04 | 0.01 | 0.00 |
| CVS20250912C00081000 | 81.00 | 0.01 | 1.29 | 0.01 | 77 | 19 | 133.27% | 0.18 | 0.03 | -0.37 | 0.02 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS20250912P00062000 | 62.00 | 0.01 | 0.50 | 0.01 | 27 | 111 | 115.66% | -0.07 | 0.02 | -0.15 | 0.01 | -0.00 |
| CVS20250912P00063000 | 63.00 | 0.01 | 1.99 | 0.05 | 10 | 62 | 155.31% | -0.16 | 0.02 | -0.41 | 0.02 | -0.00 |
| CVS20250912P00064000 | 64.00 | 0.01 | 0.35 | 0.00 | 0 | 87 | 90.99% | -0.08 | 0.02 | -0.12 | 0.01 | -0.00 |
| CVS20250912P00065000 | 65.00 | 0.07 | 0.09 | 0.10 | 147 | 119 | 67.64% | -0.05 | 0.02 | -0.06 | 0.01 | -0.00 |
| CVS20250912P00066000 | 66.00 | 0.12 | 0.17 | 0.22 | 1,050 | 153 | 66.01% | -0.07 | 0.03 | -0.09 | 0.01 | -0.00 |
| CVS20250912P00067000 | 67.00 | 0.18 | 0.26 | 0.31 | 564 | 136 | 62.42% | -0.10 | 0.04 | -0.11 | 0.01 | -0.00 |
| CVS20250912P00068000 | 68.00 | 0.30 | 0.41 | 0.30 | 390 | 315 | 60.39% | -0.15 | 0.06 | -0.15 | 0.02 | -0.00 |
| CVS20250912P00069000 | 69.00 | 0.40 | 0.54 | 0.50 | 151 | 281 | 58.03% | -0.21 | 0.08 | -0.19 | 0.02 | -0.00 |
| CVS20250912P00070000 | 70.00 | 0.63 | 0.83 | 0.80 | 1,700 | 516 | 55.58% | -0.29 | 0.09 | -0.22 | 0.02 | -0.00 |
| CVS20250912P00071000 | 71.00 | 1.00 | 1.18 | 1.10 | 1,167 | 1,029 | 53.96% | -0.39 | 0.11 | -0.24 | 0.03 | -0.00 |
| CVS20250912P00072000 | 72.00 | 0.96 | 1.66 | 1.50 | 395 | 2,361 | 54.54% | -0.50 | 0.11 | -0.26 | 0.03 | -0.00 |
| CVS20250912P00073000 | 73.00 | 1.61 | 2.22 | 1.76 | 129 | 644 | 53.14% | -0.62 | 0.11 | -0.24 | 0.02 | -0.00 |
| CVS20250912P00074000 | 74.00 | 2.74 | 4.65 | 2.42 | 6 | 378 | 58.02% | -0.70 | 0.09 | -0.23 | 0.02 | -0.00 |
| CVS20250912P00075000 | 75.00 | 2.92 | 3.90 | 2.78 | 8 | 86 | 57.58% | -0.78 | 0.08 | -0.19 | 0.02 | -0.00 |
| CVS20250912P00076000 | 76.00 | 4.00 | 6.15 | 0.00 | 0 | 16 | 60.36% | -0.84 | 0.06 | -0.16 | 0.02 | -0.00 |
| CVS20250912P00077000 | 77.00 | 4.20 | 7.20 | 0.00 | 0 | 0 | 87.13% | -0.79 | 0.05 | -0.27 | 0.02 | -0.00 |
| CVS20250912P00078000 | 78.00 | 4.85 | 8.15 | 0.00 | 0 | 3 | 72.28% | -0.89 | 0.04 | -0.14 | 0.01 | -0.00 |
| CVS20250912P00079000 | 79.00 | 5.50 | 8.75 | 0.00 | 0 | 0 | 50.13% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| CVS20250912P00080000 | 80.00 | 6.90 | 10.25 | 0.00 | 0 | 0 | 114.49% | -0.83 | 0.03 | -0.30 | 0.02 | -0.00 |
| CVS20250912P00081000 | 81.00 | 8.05 | 11.25 | 0.00 | 0 | 0 | 84.75% | -0.93 | 0.02 | -0.10 | 0.01 | -0.00 |
