Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CZR20250919C00020500 | 20.50 | 4.45 | 6.65 | 0.00 | 0 | 0 | 166.68% | 0.84 | 0.04 | -0.10 | 0.01 | 0.00 |
| CZR20250919C00021000 | 21.00 | 3.00 | 6.15 | 0.00 | 0 | 6 | 138.96% | 0.85 | 0.05 | -0.08 | 0.01 | 0.00 |
| CZR20250919C00021500 | 21.50 | 2.29 | 5.70 | 0.00 | 0 | 0 | 80.38% | 0.93 | 0.05 | -0.03 | 0.00 | 0.00 |
| CZR20250919C00022000 | 22.00 | 1.91 | 3.35 | 3.73 | 5 | 93 | 70.98% | 0.92 | 0.06 | -0.03 | 0.01 | 0.00 |
| CZR20250919C00022500 | 22.50 | 1.37 | 4.05 | 0.00 | 0 | 0 | 41.88% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| CZR20250919C00023000 | 23.00 | 2.12 | 2.23 | 2.14 | 2 | 276 | 52.16% | 0.89 | 0.10 | -0.02 | 0.01 | 0.00 |
| CZR20250919C00023500 | 23.50 | 1.21 | 2.33 | 0.00 | 0 | 141 | 43.97% | 0.87 | 0.14 | -0.02 | 0.01 | 0.00 |
| CZR20250919C00024000 | 24.00 | 1.32 | 1.41 | 1.34 | 151 | 308 | 49.98% | 0.75 | 0.18 | -0.04 | 0.01 | 0.00 |
| CZR20250919C00024500 | 24.50 | 0.97 | 1.03 | 1.00 | 340 | 70 | 47.95% | 0.66 | 0.22 | -0.04 | 0.01 | 0.00 |
| CZR20250919C00025000 | 25.00 | 0.67 | 0.73 | 0.51 | 153 | 2,578 | 47.27% | 0.54 | 0.24 | -0.05 | 0.01 | 0.00 |
| CZR20250919C00025500 | 25.50 | 0.46 | 0.50 | 0.43 | 544 | 117 | 47.36% | 0.42 | 0.24 | -0.05 | 0.01 | 0.00 |
| CZR20250919C00026000 | 26.00 | 0.29 | 0.32 | 0.31 | 38 | 1,105 | 48.12% | 0.31 | 0.21 | -0.04 | 0.01 | 0.00 |
| CZR20250919C00026500 | 26.50 | 0.18 | 0.23 | 0.23 | 83 | 194 | 49.69% | 0.23 | 0.17 | -0.04 | 0.01 | 0.00 |
| CZR20250919C00027000 | 27.00 | 0.10 | 0.15 | 0.12 | 987 | 4,778 | 49.15% | 0.15 | 0.14 | -0.03 | 0.01 | 0.00 |
| CZR20250919C00027500 | 27.50 | 0.06 | 0.12 | 0.10 | 180 | 361 | 51.50% | 0.11 | 0.10 | -0.02 | 0.01 | 0.00 |
| CZR20250919C00028000 | 28.00 | 0.04 | 0.06 | 0.08 | 172 | 2,164 | 51.06% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| CZR20250919C00028500 | 28.50 | 0.00 | 0.27 | 0.06 | 10 | 426 | 53.40% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| CZR20250919C00029000 | 29.00 | 0.00 | 0.46 | 0.03 | 43 | 1,548 | 53.68% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| CZR20250919C00029500 | 29.50 | 0.00 | 0.65 | 0.00 | 0 | 98 | 111.80% | 0.17 | 0.06 | -0.07 | 0.01 | 0.00 |
| CZR20250919C00030000 | 30.00 | 0.02 | 0.05 | 0.03 | 5 | 1,929 | 66.26% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CZR20250919P00020500 | 20.50 | 0.00 | 0.61 | 0.00 | 0 | 0 | 135.59% | -0.12 | 0.04 | -0.07 | 0.01 | -0.00 |
| CZR20250919P00021000 | 21.00 | 0.00 | 0.22 | 0.00 | 0 | 10,055 | 82.06% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| CZR20250919P00021500 | 21.50 | 0.00 | 0.44 | 0.00 | 0 | 0 | 101.00% | -0.12 | 0.06 | -0.05 | 0.01 | -0.00 |
| CZR20250919P00022000 | 22.00 | 0.01 | 0.10 | 0.04 | 155 | 26,156 | 62.16% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| CZR20250919P00022500 | 22.50 | 0.00 | 0.07 | 0.00 | 0 | 16 | 52.50% | -0.06 | 0.07 | -0.02 | 0.00 | -0.00 |
| CZR20250919P00023000 | 23.00 | 0.06 | 0.08 | 0.08 | 263 | 25,776 | 50.51% | -0.10 | 0.10 | -0.02 | 0.01 | -0.00 |
| CZR20250919P00023500 | 23.50 | 0.11 | 0.16 | 0.16 | 7 | 55 | 49.00% | -0.16 | 0.14 | -0.03 | 0.01 | -0.00 |
| CZR20250919P00024000 | 24.00 | 0.21 | 0.24 | 0.27 | 24 | 9,437 | 47.70% | -0.24 | 0.19 | -0.04 | 0.01 | -0.00 |
| CZR20250919P00024500 | 24.50 | 0.35 | 0.41 | 0.39 | 39 | 209 | 47.19% | -0.34 | 0.22 | -0.04 | 0.01 | -0.00 |
| CZR20250919P00025000 | 25.00 | 0.56 | 0.62 | 0.58 | 59 | 2,671 | 46.55% | -0.46 | 0.25 | -0.05 | 0.01 | -0.00 |
| CZR20250919P00025500 | 25.50 | 0.83 | 0.90 | 0.87 | 26 | 790 | 46.95% | -0.58 | 0.24 | -0.05 | 0.01 | -0.00 |
| CZR20250919P00026000 | 26.00 | 1.15 | 1.25 | 1.20 | 32 | 3,054 | 47.17% | -0.69 | 0.22 | -0.04 | 0.01 | -0.00 |
| CZR20250919P00026500 | 26.50 | 1.23 | 1.89 | 0.00 | 0 | 56 | 46.96% | -0.79 | 0.18 | -0.03 | 0.01 | -0.00 |
| CZR20250919P00027000 | 27.00 | 1.93 | 2.08 | 2.00 | 42 | 6,065 | 49.79% | -0.85 | 0.14 | -0.03 | 0.01 | -0.00 |
| CZR20250919P00027500 | 27.50 | 2.04 | 2.53 | 0.00 | 0 | 13 | 40.64% | -0.95 | 0.09 | -0.01 | 0.00 | -0.00 |
| CZR20250919P00028000 | 28.00 | 2.25 | 3.00 | 2.92 | 12 | 4,109 | 60.93% | -0.90 | 0.09 | -0.03 | 0.01 | -0.00 |
| CZR20250919P00028500 | 28.50 | 1.78 | 5.30 | 0.00 | 0 | 0 | 56.01% | -0.95 | 0.06 | -0.01 | 0.00 | -0.00 |
| CZR20250919P00029000 | 29.00 | 3.85 | 4.00 | 3.81 | 35 | 1,456 | 47.56% | -1.00 | 0.02 | -0.00 | 0.00 | -0.00 |
| CZR20250919P00029500 | 29.50 | 3.05 | 6.30 | 0.00 | 0 | 5 | 80.12% | -0.92 | 0.06 | -0.03 | 0.01 | -0.00 |
| CZR20250919P00030000 | 30.00 | 4.20 | 5.40 | 4.87 | 3 | 1,437 | 86.30% | -0.93 | 0.05 | -0.03 | 0.00 | -0.00 |
