Échéance
Puts
pour September 08, 2025
Calls
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESTC20250919P00045000 | 45.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 260.65% | -0.03 | 0.00 | -0.14 | 0.01 | -0.00 |
| ESTC20250919P00050000 | 50.00 | 0.00 | 0.50 | 0.00 | 0 | 147 | 188.00% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| ESTC20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.01 | 3 | 340 | 117.99% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ESTC20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.02 | 47 | 601 | 99.79% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ESTC20250919P00065000 | 65.00 | 0.00 | 0.15 | 0.02 | 107 | 1,147 | 95.49% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| ESTC20250919P00070000 | 70.00 | 0.00 | 0.05 | 0.05 | 159 | 914 | 67.06% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ESTC20250919P00075000 | 75.00 | 0.10 | 0.20 | 0.13 | 18 | 2,703 | 66.12% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ESTC20250919P00080000 | 80.00 | 0.25 | 0.30 | 0.28 | 53 | 3,109 | 57.51% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| ESTC20250919P00085000 | 85.00 | 0.45 | 0.75 | 0.70 | 72 | 607 | 46.87% | -0.14 | 0.03 | -0.08 | 0.04 | -0.00 |
| ESTC20250919P00090000 | 90.00 | 1.35 | 1.75 | 1.70 | 105 | 316 | 41.61% | -0.34 | 0.05 | -0.11 | 0.06 | -0.01 |
| ESTC20250919P00095000 | 95.00 | 4.00 | 4.40 | 6.77 | 2 | 27 | 40.57% | -0.63 | 0.06 | -0.11 | 0.06 | -0.02 |
| ESTC20250919P00100000 | 100.00 | 7.90 | 8.70 | 9.00 | 22 | 47 | 39.46% | -0.87 | 0.04 | -0.06 | 0.03 | -0.02 |
| ESTC20250919P00105000 | 105.00 | 11.40 | 14.80 | 0.00 | 0 | 0 | 66.41% | -0.85 | 0.02 | -0.11 | 0.04 | -0.02 |
| ESTC20250919P00110000 | 110.00 | 16.80 | 18.60 | 0.00 | 0 | 8 | 77.37% | -0.89 | 0.02 | -0.11 | 0.03 | -0.02 |
| ESTC20250919P00115000 | 115.00 | 21.20 | 24.50 | 0.00 | 0 | 0 | 96.50% | -0.89 | 0.01 | -0.13 | 0.03 | -0.02 |
| ESTC20250919P00120000 | 120.00 | 25.80 | 29.40 | 0.00 | 0 | 0 | 107.86% | -0.90 | 0.01 | -0.13 | 0.03 | -0.02 |
| ESTC20250919P00125000 | 125.00 | 31.90 | 34.50 | 0.00 | 0 | 0 | 120.02% | -0.91 | 0.01 | -0.14 | 0.03 | -0.02 |
| ESTC20250919P00130000 | 130.00 | 36.20 | 39.50 | 0.00 | 0 | 0 | 133.43% | -0.91 | 0.01 | -0.15 | 0.03 | -0.02 |
| ESTC20250919P00135000 | 135.00 | 40.80 | 44.50 | 0.00 | 0 | 0 | 106.12% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| ESTC20250919P00140000 | 140.00 | 45.90 | 49.50 | 0.00 | 0 | 0 | 195.80% | -0.85 | 0.01 | -0.32 | 0.04 | -0.03 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESTC20250919C00045000 | 45.00 | 45.30 | 49.30 | 0.00 | 0 | 0 | 173.22% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| ESTC20250919C00050000 | 50.00 | 40.20 | 44.30 | 0.00 | 0 | 2 | 147.10% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| ESTC20250919C00055000 | 55.00 | 35.30 | 39.30 | 0.00 | 0 | 2 | 123.51% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| ESTC20250919C00060000 | 60.00 | 31.10 | 33.50 | 0.00 | 0 | 55 | 163.67% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| ESTC20250919C00065000 | 65.00 | 27.10 | 27.60 | 25.76 | 5 | 105 | 109.86% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| ESTC20250919C00070000 | 70.00 | 21.80 | 23.50 | 22.60 | 55 | 307 | 63.19% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| ESTC20250919C00075000 | 75.00 | 17.00 | 17.70 | 17.50 | 4 | 194 | 64.57% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| ESTC20250919C00080000 | 80.00 | 12.40 | 12.80 | 12.50 | 64 | 1,845 | 54.21% | 0.94 | 0.01 | -0.04 | 0.02 | 0.02 |
| ESTC20250919C00085000 | 85.00 | 7.80 | 8.30 | 7.85 | 204 | 2,713 | 40.59% | 0.89 | 0.03 | -0.05 | 0.03 | 0.02 |
| ESTC20250919C00090000 | 90.00 | 3.90 | 4.20 | 4.00 | 404 | 2,985 | 42.33% | 0.66 | 0.05 | -0.11 | 0.06 | 0.02 |
| ESTC20250919C00095000 | 95.00 | 1.55 | 1.75 | 1.65 | 904 | 3,724 | 42.34% | 0.38 | 0.06 | -0.12 | 0.06 | 0.01 |
| ESTC20250919C00100000 | 100.00 | 0.55 | 0.70 | 0.60 | 211 | 1,349 | 45.23% | 0.17 | 0.04 | -0.08 | 0.04 | 0.00 |
| ESTC20250919C00105000 | 105.00 | 0.20 | 0.35 | 0.29 | 22 | 1,199 | 49.82% | 0.08 | 0.02 | -0.05 | 0.02 | 0.00 |
| ESTC20250919C00110000 | 110.00 | 0.05 | 0.25 | 0.15 | 12 | 470 | 54.29% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| ESTC20250919C00115000 | 115.00 | 0.00 | 0.35 | 0.05 | 7 | 2,982 | 63.09% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| ESTC20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 636 | 60.88% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ESTC20250919C00125000 | 125.00 | 0.00 | 0.60 | 0.05 | 1 | 156 | 99.07% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| ESTC20250919C00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 90 | 83.43% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| ESTC20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 1,820 | 84.33% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ESTC20250919C00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 91.38% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
