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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FOXA20250912P00056500 | 56.50 | 0.00 | 0.95 | 0.00 | 0 | 4 | 82.88% | -0.12 | 0.04 | -0.13 | 0.01 | -0.00 |
| FOXA20250912P00057000 | 57.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 43.85% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| FOXA20250912P00057500 | 57.50 | 0.00 | 0.05 | 0.00 | 0 | 2 | 40.25% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| FOXA20250912P00058000 | 58.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 41.54% | -0.05 | 0.03 | -0.03 | 0.01 | -0.00 |
| FOXA20250912P00058500 | 58.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 37.56% | -0.05 | 0.04 | -0.03 | 0.01 | -0.00 |
| FOXA20250912P00059000 | 59.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 33.55% | -0.05 | 0.05 | -0.03 | 0.01 | -0.00 |
| FOXA20250912P00060000 | 60.00 | 0.05 | 0.35 | 0.07 | 10 | 5 | 30.24% | -0.11 | 0.09 | -0.04 | 0.01 | -0.00 |
| FOXA20250912P00061000 | 61.00 | 0.15 | 0.25 | 0.00 | 0 | 2 | 26.58% | -0.20 | 0.16 | -0.06 | 0.02 | -0.00 |
| FOXA20250912P00061500 | 61.50 | 0.25 | 0.35 | 0.33 | 3 | 0 | 26.57% | -0.29 | 0.20 | -0.08 | 0.02 | -0.00 |
| FOXA20250912P00062000 | 62.00 | 0.40 | 0.50 | 0.75 | 2 | 0 | 26.31% | -0.40 | 0.22 | -0.09 | 0.03 | -0.00 |
| FOXA20250912P00062500 | 62.50 | 0.60 | 0.75 | 0.00 | 0 | 0 | 25.95% | -0.52 | 0.23 | -0.09 | 0.03 | -0.00 |
| FOXA20250912P00063000 | 63.00 | 0.85 | 1.00 | 0.00 | 0 | 0 | 26.26% | -0.63 | 0.22 | -0.09 | 0.02 | -0.00 |
| FOXA20250912P00063500 | 63.50 | 1.20 | 1.35 | 0.00 | 0 | 0 | 25.80% | -0.73 | 0.20 | -0.07 | 0.02 | -0.00 |
| FOXA20250912P00064000 | 64.00 | 0.40 | 2.95 | 0.00 | 0 | 0 | 29.66% | -0.79 | 0.15 | -0.07 | 0.02 | -0.00 |
| FOXA20250912P00065000 | 65.00 | 0.50 | 4.60 | 0.00 | 0 | 0 | 56.80% | -0.74 | 0.09 | -0.15 | 0.02 | -0.00 |
| FOXA20250912P00066000 | 66.00 | 2.00 | 5.60 | 0.00 | 0 | 0 | 72.60% | -0.76 | 0.07 | -0.19 | 0.02 | -0.00 |
| FOXA20250912P00067000 | 67.00 | 2.95 | 6.50 | 0.00 | 0 | 0 | 95.32% | -0.74 | 0.05 | -0.26 | 0.02 | -0.00 |
| FOXA20250912P00068000 | 68.00 | 4.20 | 7.50 | 0.00 | 0 | 0 | 103.19% | -0.77 | 0.05 | -0.26 | 0.02 | -0.00 |
| FOXA20250912P00069000 | 69.00 | 4.60 | 8.50 | 0.00 | 0 | 0 | 112.95% | -0.78 | 0.04 | -0.27 | 0.02 | -0.00 |
| FOXA20250912P00070000 | 70.00 | 5.50 | 9.50 | 0.00 | 0 | 0 | 116.78% | -0.81 | 0.04 | -0.26 | 0.02 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FOXA20250912C00056500 | 56.50 | 4.00 | 7.90 | 0.00 | 0 | 2 | 87.67% | 0.87 | 0.04 | -0.15 | 0.01 | 0.01 |
| FOXA20250912C00057000 | 57.00 | 3.50 | 7.60 | 0.00 | 0 | 0 | 66.43% | 0.91 | 0.04 | -0.08 | 0.01 | 0.01 |
| FOXA20250912C00057500 | 57.50 | 3.00 | 6.60 | 0.00 | 0 | 0 | 61.59% | 0.90 | 0.04 | -0.08 | 0.01 | 0.01 |
| FOXA20250912C00058000 | 58.00 | 2.55 | 6.10 | 0.00 | 0 | 0 | 56.72% | 0.89 | 0.05 | -0.08 | 0.01 | 0.01 |
| FOXA20250912C00058500 | 58.50 | 2.05 | 5.60 | 0.00 | 0 | 10 | 65.58% | 0.83 | 0.06 | -0.13 | 0.02 | 0.01 |
| FOXA20250912C00059000 | 59.00 | 1.55 | 5.20 | 0.00 | 0 | 3 | 46.85% | 0.88 | 0.07 | -0.07 | 0.01 | 0.01 |
| FOXA20250912C00060000 | 60.00 | 2.50 | 2.70 | 2.45 | 11 | 37 | 26.75% | 0.92 | 0.08 | -0.03 | 0.01 | 0.01 |
| FOXA20250912C00061000 | 61.00 | 1.60 | 1.75 | 1.25 | 1 | 14 | 25.88% | 0.80 | 0.16 | -0.06 | 0.02 | 0.01 |
| FOXA20250912C00061500 | 61.50 | 1.25 | 1.35 | 1.18 | 18 | 6 | 26.67% | 0.71 | 0.20 | -0.08 | 0.02 | 0.00 |
| FOXA20250912C00062000 | 62.00 | 0.90 | 1.00 | 0.55 | 13 | 10 | 25.81% | 0.60 | 0.23 | -0.09 | 0.03 | 0.00 |
| FOXA20250912C00062500 | 62.50 | 0.60 | 0.70 | 0.58 | 1 | 3 | 25.48% | 0.48 | 0.24 | -0.09 | 0.03 | 0.00 |
| FOXA20250912C00063000 | 63.00 | 0.35 | 0.50 | 0.00 | 0 | 1 | 24.79% | 0.37 | 0.23 | -0.08 | 0.02 | 0.00 |
| FOXA20250912C00063500 | 63.50 | 0.20 | 0.35 | 0.00 | 0 | 1 | 24.63% | 0.26 | 0.20 | -0.07 | 0.02 | 0.00 |
| FOXA20250912C00064000 | 64.00 | 0.10 | 0.25 | 0.00 | 0 | 0 | 26.43% | 0.19 | 0.16 | -0.06 | 0.02 | 0.00 |
| FOXA20250912C00065000 | 65.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 47.60% | 0.22 | 0.09 | -0.12 | 0.02 | 0.00 |
| FOXA20250912C00066000 | 66.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 57.68% | 0.19 | 0.07 | -0.13 | 0.02 | 0.00 |
| FOXA20250912C00067000 | 67.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 67.08% | 0.17 | 0.06 | -0.13 | 0.02 | 0.00 |
| FOXA20250912C00068000 | 68.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 75.97% | 0.15 | 0.05 | -0.14 | 0.02 | 0.00 |
| FOXA20250912C00069000 | 69.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 84.44% | 0.14 | 0.04 | -0.15 | 0.01 | 0.00 |
| FOXA20250912C00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 92.55% | 0.13 | 0.03 | -0.15 | 0.01 | 0.00 |
