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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 147.54% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FLY20250919P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 834 | 120.02% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| FLY20250919P00035000 | 35.00 | 0.15 | 0.30 | 0.25 | 4 | 181 | 97.01% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| FLY20250919P00040000 | 40.00 | 1.10 | 1.45 | 1.25 | 16 | 428 | 94.46% | -0.29 | 0.05 | -0.12 | 0.02 | -0.00 |
| FLY20250919P00045000 | 45.00 | 3.60 | 4.00 | 3.70 | 5 | 262 | 94.76% | -0.60 | 0.06 | -0.14 | 0.03 | -0.01 |
| FLY20250919P00050000 | 50.00 | 7.10 | 7.90 | 7.60 | 1 | 408 | 97.59% | -0.82 | 0.04 | -0.09 | 0.02 | -0.01 |
| FLY20250919P00055000 | 55.00 | 11.60 | 12.70 | 0.00 | 0 | 441 | 100.87% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| FLY20250919P00060000 | 60.00 | 15.30 | 19.30 | 0.00 | 0 | 2 | 175.20% | -0.86 | 0.02 | -0.14 | 0.02 | -0.01 |
| FLY20250919P00065000 | 65.00 | 20.30 | 24.20 | 0.00 | 0 | 0 | 142.71% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
| FLY20250919P00070000 | 70.00 | 25.10 | 29.20 | 0.00 | 0 | 0 | 215.30% | -0.90 | 0.01 | -0.13 | 0.01 | -0.01 |
| FLY20250919P00075000 | 75.00 | 30.20 | 34.20 | 0.00 | 0 | 0 | 236.80% | -0.90 | 0.01 | -0.14 | 0.01 | -0.01 |
| FLY20250919P00080000 | 80.00 | 35.20 | 39.00 | 0.00 | 0 | 0 | 288.74% | -0.87 | 0.01 | -0.21 | 0.01 | -0.01 |
| FLY20250919P00085000 | 85.00 | 40.20 | 44.20 | 0.00 | 0 | 0 | 322.04% | -0.86 | 0.01 | -0.25 | 0.01 | -0.01 |
| FLY20250919P00090000 | 90.00 | 45.20 | 49.20 | 0.00 | 0 | 0 | 340.04% | -0.87 | 0.01 | -0.26 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY20250919C00025000 | 25.00 | 16.10 | 19.80 | 17.30 | 1 | 1 | 272.27% | 0.93 | 0.01 | -0.13 | 0.01 | 0.00 |
| FLY20250919C00030000 | 30.00 | 12.60 | 14.90 | 0.00 | 0 | 4 | 131.84% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| FLY20250919C00035000 | 35.00 | 6.50 | 9.20 | 9.10 | 2 | 10 | 99.25% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| FLY20250919C00040000 | 40.00 | 4.00 | 4.30 | 4.50 | 1 | 53 | 94.15% | 0.71 | 0.05 | -0.12 | 0.02 | 0.01 |
| FLY20250919C00045000 | 45.00 | 1.55 | 1.80 | 1.60 | 37 | 546 | 93.35% | 0.40 | 0.06 | -0.14 | 0.03 | 0.00 |
| FLY20250919C00050000 | 50.00 | 0.50 | 0.65 | 0.62 | 49 | 461 | 96.73% | 0.18 | 0.04 | -0.09 | 0.02 | 0.00 |
| FLY20250919C00055000 | 55.00 | 0.15 | 0.25 | 0.25 | 39 | 667 | 104.52% | 0.08 | 0.02 | -0.05 | 0.01 | 0.00 |
| FLY20250919C00060000 | 60.00 | 0.05 | 0.45 | 0.10 | 4 | 268 | 121.21% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| FLY20250919C00065000 | 65.00 | 0.00 | 0.20 | 0.10 | 5 | 300 | 134.09% | 0.03 | 0.01 | -0.03 | 0.00 | 0.00 |
| FLY20250919C00070000 | 70.00 | 0.00 | 1.45 | 0.00 | 0 | 62 | 217.08% | 0.10 | 0.01 | -0.14 | 0.01 | 0.00 |
| FLY20250919C00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 56 | 170.45% | 0.03 | 0.01 | -0.03 | 0.00 | 0.00 |
| FLY20250919C00080000 | 80.00 | 0.00 | 1.55 | 0.00 | 0 | 18 | 257.80% | 0.09 | 0.01 | -0.15 | 0.01 | 0.00 |
| FLY20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 275.61% | 0.09 | 0.01 | -0.16 | 0.01 | 0.00 |
| FLY20250919C00090000 | 90.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 246.33% | 0.04 | 0.01 | -0.08 | 0.01 | 0.00 |
