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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20250919C00001000 | 1.00 | 8.00 | 9.50 | 0.00 | 0 | 50 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20250919C00002000 | 2.00 | 7.00 | 8.50 | 0.00 | 0 | 3 | 837.06% | 0.97 | 0.01 | -0.05 | 0.00 | 0.00 |
| GPRE20250919C00003000 | 3.00 | 6.50 | 6.70 | 0.00 | 0 | 119 | 578.46% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| GPRE20250919C00004000 | 4.00 | 5.50 | 5.70 | 0.00 | 0 | 318 | 446.68% | 0.96 | 0.02 | -0.04 | 0.00 | 0.00 |
| GPRE20250919C00005000 | 5.00 | 4.50 | 4.70 | 0.00 | 0 | 316 | 346.16% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| GPRE20250919C00006000 | 6.00 | 3.50 | 3.70 | 0.00 | 0 | 363 | 263.95% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| GPRE20250919C00007000 | 7.00 | 2.55 | 2.70 | 0.00 | 0 | 10,428 | 135.62% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00008000 | 8.00 | 1.60 | 1.70 | 1.63 | 70 | 1,704 | 60.98% | 0.99 | 0.05 | -0.00 | 0.00 | 0.00 |
| GPRE20250919C00009000 | 9.00 | 0.70 | 0.85 | 0.77 | 57 | 550 | 66.39% | 0.76 | 0.35 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00010000 | 10.00 | 0.10 | 0.30 | 0.29 | 39 | 1,272 | 70.25% | 0.34 | 0.39 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 1,171 | 86.52% | 0.14 | 0.19 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 222 | 206.74% | 0.26 | 0.12 | -0.06 | 0.00 | 0.00 |
| GPRE20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 310 | 244.53% | 0.23 | 0.09 | -0.07 | 0.00 | 0.00 |
| GPRE20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 277.36% | 0.22 | 0.08 | -0.08 | 0.00 | 0.00 |
| GPRE20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 306.50% | 0.20 | 0.07 | -0.08 | 0.00 | 0.00 |
| GPRE20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 332.72% | 0.19 | 0.06 | -0.08 | 0.00 | 0.00 |
| GPRE20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 356.57% | 0.18 | 0.06 | -0.09 | 0.00 | 0.00 |
| GPRE20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 378.45% | 0.18 | 0.05 | -0.09 | 0.00 | 0.00 |
| GPRE20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 398.67% | 0.17 | 0.05 | -0.09 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 809.84% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 70 | 557.40% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 299 | 417.60% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 664 | 602.94% | -0.07 | 0.02 | -0.08 | 0.00 | -0.00 |
| GPRE20250919P00005000 | 5.00 | 0.00 | 0.10 | 0.00 | 0 | 4,143 | 278.28% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 306 | 369.66% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| GPRE20250919P00007000 | 7.00 | 0.00 | 0.35 | 0.00 | 0 | 7,601 | 211.60% | -0.11 | 0.07 | -0.04 | 0.00 | -0.00 |
| GPRE20250919P00008000 | 8.00 | 0.00 | 0.15 | 0.07 | 2 | 1,216 | 108.51% | -0.10 | 0.12 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00009000 | 9.00 | 0.05 | 0.20 | 0.14 | 2 | 379 | 71.43% | -0.25 | 0.34 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00010000 | 10.00 | 0.55 | 0.65 | 0.00 | 0 | 965 | 72.32% | -0.65 | 0.38 | -0.03 | 0.00 | -0.00 |
| GPRE20250919P00011000 | 11.00 | 1.35 | 1.50 | 0.00 | 0 | 360 | 73.81% | -0.91 | 0.18 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00012000 | 12.00 | 2.30 | 2.50 | 0.00 | 0 | 30 | 85.62% | -0.98 | 0.07 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00013000 | 13.00 | 3.20 | 3.50 | 0.00 | 0 | 8 | 109.74% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00014000 | 14.00 | 4.20 | 4.60 | 0.00 | 0 | 4 | 131.32% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00015000 | 15.00 | 5.20 | 5.50 | 0.00 | 0 | 0 | 150.93% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00016000 | 16.00 | 6.20 | 6.70 | 0.00 | 0 | 0 | 168.93% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00017000 | 17.00 | 7.20 | 7.60 | 0.00 | 0 | 0 | 238.61% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00018000 | 18.00 | 8.20 | 8.70 | 0.00 | 0 | 0 | 256.71% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00019000 | 19.00 | 9.20 | 10.50 | 0.00 | 0 | 0 | 273.54% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
