Échéance
Calls
pour September 11, 2025
Puts
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMR20250919C00128000 | 128.00 | 8.00 | 11.60 | 0.00 | 0 | 20 | 29.39% | 0.95 | 0.02 | -0.04 | 0.02 | 0.03 |
| EMR20250919C00129000 | 129.00 | 7.60 | 10.30 | 0.00 | 0 | 3 | 42.62% | 0.85 | 0.03 | -0.13 | 0.05 | 0.02 |
| EMR20250919C00130000 | 130.00 | 6.80 | 8.20 | 8.00 | 45 | 1,549 | 30.43% | 0.89 | 0.03 | -0.07 | 0.04 | 0.03 |
| EMR20250919C00131000 | 131.00 | 4.80 | 8.60 | 0.00 | 0 | 4 | 32.54% | 0.84 | 0.04 | -0.10 | 0.05 | 0.02 |
| EMR20250919C00132000 | 132.00 | 5.90 | 7.80 | 0.00 | 0 | 148 | 31.15% | 0.81 | 0.04 | -0.11 | 0.06 | 0.02 |
| EMR20250919C00133000 | 133.00 | 4.10 | 5.70 | 0.00 | 0 | 32 | 28.09% | 0.79 | 0.05 | -0.10 | 0.06 | 0.02 |
| EMR20250919C00134000 | 134.00 | 4.30 | 6.20 | 3.60 | 3 | 114 | 27.30% | 0.74 | 0.06 | -0.11 | 0.07 | 0.02 |
| EMR20250919C00135000 | 135.00 | 3.40 | 4.10 | 3.15 | 427 | 4,099 | 25.14% | 0.69 | 0.07 | -0.12 | 0.07 | 0.02 |
| EMR20250919C00136000 | 136.00 | 2.60 | 3.20 | 3.43 | 4 | 41 | 25.31% | 0.61 | 0.07 | -0.13 | 0.08 | 0.02 |
| EMR20250919C00137000 | 137.00 | 2.20 | 2.70 | 1.90 | 3 | 39 | 24.84% | 0.54 | 0.08 | -0.13 | 0.08 | 0.02 |
| EMR20250919C00138000 | 138.00 | 1.70 | 2.55 | 1.31 | 135 | 234 | 26.81% | 0.47 | 0.07 | -0.14 | 0.08 | 0.01 |
| EMR20250919C00139000 | 139.00 | 1.25 | 1.60 | 1.05 | 7 | 31 | 24.10% | 0.38 | 0.08 | -0.12 | 0.08 | 0.01 |
| EMR20250919C00140000 | 140.00 | 0.85 | 1.10 | 0.90 | 99 | 2,510 | 23.48% | 0.30 | 0.07 | -0.10 | 0.07 | 0.01 |
| EMR20250919C00141000 | 141.00 | 0.40 | 0.90 | 0.50 | 18 | 141 | 23.16% | 0.23 | 0.06 | -0.09 | 0.06 | 0.01 |
| EMR20250919C00142000 | 142.00 | 0.40 | 1.60 | 0.38 | 2 | 16 | 23.49% | 0.18 | 0.05 | -0.08 | 0.05 | 0.01 |
| EMR20250919C00143000 | 143.00 | 0.25 | 0.90 | 0.30 | 4 | 2 | 22.15% | 0.12 | 0.04 | -0.05 | 0.04 | 0.00 |
| EMR20250919C00144000 | 144.00 | 0.00 | 0.60 | 0.55 | 1 | 7 | 25.52% | 0.11 | 0.04 | -0.06 | 0.04 | 0.00 |
| EMR20250919C00145000 | 145.00 | 0.00 | 0.20 | 0.50 | 23 | 1,076 | 22.24% | 0.05 | 0.02 | -0.03 | 0.02 | 0.00 |
| EMR20250919C00146000 | 146.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 39.61% | 0.16 | 0.03 | -0.12 | 0.05 | 0.00 |
| EMR20250919C00147000 | 147.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 42.50% | 0.15 | 0.03 | -0.12 | 0.05 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMR20250919P00128000 | 128.00 | 0.00 | 0.65 | 0.00 | 0 | 81 | 32.34% | -0.07 | 0.02 | -0.05 | 0.03 | -0.00 |
| EMR20250919P00129000 | 129.00 | 0.15 | 0.65 | 0.25 | 1 | 63 | 30.59% | -0.08 | 0.02 | -0.06 | 0.03 | -0.00 |
| EMR20250919P00130000 | 130.00 | 0.00 | 0.85 | 0.37 | 3 | 675 | 29.00% | -0.10 | 0.03 | -0.06 | 0.04 | -0.00 |
| EMR20250919P00131000 | 131.00 | 0.00 | 1.00 | 0.45 | 3 | 16 | 28.69% | -0.13 | 0.04 | -0.08 | 0.04 | -0.00 |
| EMR20250919P00132000 | 132.00 | 0.00 | 2.60 | 0.00 | 0 | 6 | 27.33% | -0.16 | 0.04 | -0.08 | 0.05 | -0.00 |
| EMR20250919P00133000 | 133.00 | 0.00 | 0.70 | 0.75 | 12 | 13 | 26.81% | -0.20 | 0.05 | -0.10 | 0.06 | -0.01 |
| EMR20250919P00134000 | 134.00 | 0.00 | 1.05 | 0.80 | 19 | 7 | 25.79% | -0.25 | 0.06 | -0.11 | 0.07 | -0.01 |
| EMR20250919P00135000 | 135.00 | 0.00 | 1.15 | 1.26 | 1 | 265 | 25.16% | -0.31 | 0.07 | -0.12 | 0.07 | -0.01 |
| EMR20250919P00136000 | 136.00 | 0.85 | 1.50 | 1.60 | 2 | 6 | 24.35% | -0.38 | 0.08 | -0.12 | 0.08 | -0.01 |
| EMR20250919P00137000 | 137.00 | 1.50 | 1.90 | 2.07 | 2 | 2 | 31.63% | -0.47 | 0.06 | -0.17 | 0.08 | -0.01 |
| EMR20250919P00138000 | 138.00 | 2.00 | 2.45 | 0.00 | 0 | 9 | 25.55% | -0.54 | 0.08 | -0.13 | 0.08 | -0.01 |
| EMR20250919P00139000 | 139.00 | 1.55 | 3.10 | 0.00 | 0 | 0 | 25.65% | -0.61 | 0.07 | -0.13 | 0.08 | -0.02 |
| EMR20250919P00140000 | 140.00 | 3.10 | 5.20 | 0.00 | 0 | 247 | 24.74% | -0.70 | 0.07 | -0.11 | 0.07 | -0.02 |
| EMR20250919P00141000 | 141.00 | 2.30 | 4.90 | 0.00 | 0 | 0 | 26.48% | -0.74 | 0.06 | -0.11 | 0.07 | -0.02 |
| EMR20250919P00142000 | 142.00 | 3.10 | 6.10 | 0.00 | 0 | 0 | 30.12% | -0.77 | 0.05 | -0.12 | 0.06 | -0.02 |
| EMR20250919P00143000 | 143.00 | 3.90 | 7.00 | 0.00 | 0 | 0 | 31.87% | -0.80 | 0.04 | -0.12 | 0.06 | -0.02 |
| EMR20250919P00144000 | 144.00 | 4.80 | 7.90 | 0.00 | 0 | 0 | 31.24% | -0.84 | 0.04 | -0.10 | 0.05 | -0.02 |
| EMR20250919P00145000 | 145.00 | 6.20 | 8.70 | 0.00 | 0 | 41 | 34.20% | -0.85 | 0.03 | -0.10 | 0.05 | -0.02 |
| EMR20250919P00146000 | 146.00 | 7.10 | 10.50 | 0.00 | 0 | 0 | 33.40% | -0.89 | 0.03 | -0.08 | 0.04 | -0.02 |
| EMR20250919P00147000 | 147.00 | 7.60 | 11.50 | 0.00 | 0 | 0 | 46.25% | -0.83 | 0.03 | -0.15 | 0.05 | -0.02 |
