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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| H20250919P00095000 | 95.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 106.34% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| H20250919P00100000 | 100.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 94.04% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| H20250919P00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 82.23% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| H20250919P00110000 | 110.00 | 0.00 | 0.35 | 0.02 | 1 | 2 | 74.79% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| H20250919P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 83.44% | -0.05 | 0.01 | -0.10 | 0.02 | -0.00 |
| H20250919P00120000 | 120.00 | 0.00 | 1.15 | 0.00 | 0 | 37 | 76.79% | -0.07 | 0.01 | -0.13 | 0.03 | -0.00 |
| H20250919P00125000 | 125.00 | 0.00 | 1.75 | 0.00 | 0 | 6 | 74.94% | -0.13 | 0.01 | -0.19 | 0.05 | -0.00 |
| H20250919P00130000 | 130.00 | 0.05 | 0.50 | 0.00 | 0 | 38 | 39.12% | -0.07 | 0.02 | -0.06 | 0.03 | -0.00 |
| H20250919P00135000 | 135.00 | 0.45 | 0.80 | 0.00 | 0 | 163 | 34.61% | -0.17 | 0.03 | -0.11 | 0.06 | -0.01 |
| H20250919P00140000 | 140.00 | 1.65 | 1.85 | 1.65 | 6 | 88 | 32.52% | -0.38 | 0.05 | -0.16 | 0.08 | -0.01 |
| H20250919P00145000 | 145.00 | 3.90 | 5.60 | 3.60 | 1 | 38 | 31.14% | -0.65 | 0.05 | -0.15 | 0.08 | -0.02 |
| H20250919P00150000 | 150.00 | 7.60 | 9.00 | 0.00 | 0 | 5 | 30.73% | -0.87 | 0.03 | -0.08 | 0.05 | -0.02 |
| H20250919P00155000 | 155.00 | 11.60 | 13.80 | 0.00 | 0 | 2 | 51.68% | -0.85 | 0.02 | -0.15 | 0.05 | -0.02 |
| H20250919P00160000 | 160.00 | 16.30 | 19.00 | 0.00 | 0 | 0 | 67.98% | -0.86 | 0.02 | -0.19 | 0.05 | -0.02 |
| H20250919P00165000 | 165.00 | 21.70 | 24.30 | 0.00 | 0 | 0 | 85.72% | -0.85 | 0.01 | -0.24 | 0.05 | -0.02 |
| H20250919P00170000 | 170.00 | 26.30 | 29.00 | 0.00 | 0 | 0 | 90.34% | -0.88 | 0.01 | -0.21 | 0.04 | -0.02 |
| H20250919P00175000 | 175.00 | 31.70 | 34.00 | 0.00 | 0 | 0 | 100.49% | -0.89 | 0.01 | -0.22 | 0.04 | -0.02 |
| H20250919P00180000 | 180.00 | 36.30 | 39.10 | 0.00 | 0 | 0 | 112.64% | -0.89 | 0.01 | -0.25 | 0.04 | -0.03 |
| H20250919P00185000 | 185.00 | 41.70 | 44.00 | 0.00 | 0 | 0 | 119.25% | -0.91 | 0.01 | -0.24 | 0.04 | -0.03 |
| H20250919P00190000 | 190.00 | 46.30 | 49.40 | 0.00 | 0 | 0 | 138.39% | -0.89 | 0.01 | -0.31 | 0.04 | -0.03 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| H20250919C00095000 | 95.00 | 46.20 | 48.50 | 0.00 | 0 | 0 | 137.03% | 0.98 | 0.00 | -0.08 | 0.01 | 0.02 |
| H20250919C00100000 | 100.00 | 41.00 | 43.80 | 0.00 | 0 | 0 | 124.94% | 0.97 | 0.00 | -0.09 | 0.02 | 0.02 |
| H20250919C00105000 | 105.00 | 35.80 | 38.60 | 0.00 | 0 | 0 | 94.11% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| H20250919C00110000 | 110.00 | 30.80 | 33.80 | 0.00 | 0 | 0 | 88.93% | 0.97 | 0.00 | -0.06 | 0.01 | 0.03 |
| H20250919C00115000 | 115.00 | 25.90 | 28.60 | 0.00 | 0 | 0 | 72.06% | 0.97 | 0.00 | -0.05 | 0.01 | 0.03 |
| H20250919C00120000 | 120.00 | 21.30 | 23.90 | 0.00 | 0 | 0 | 74.83% | 0.93 | 0.01 | -0.11 | 0.03 | 0.03 |
| H20250919C00125000 | 125.00 | 16.40 | 18.80 | 0.00 | 0 | 3 | 60.26% | 0.92 | 0.01 | -0.11 | 0.03 | 0.03 |
| H20250919C00130000 | 130.00 | 11.60 | 14.00 | 0.00 | 0 | 6 | 50.42% | 0.88 | 0.02 | -0.12 | 0.05 | 0.03 |
| H20250919C00135000 | 135.00 | 7.10 | 8.50 | 0.00 | 0 | 12 | 29.80% | 0.87 | 0.03 | -0.08 | 0.05 | 0.03 |
| H20250919C00140000 | 140.00 | 3.70 | 4.50 | 4.20 | 1 | 22 | 30.73% | 0.63 | 0.05 | -0.15 | 0.08 | 0.02 |
| H20250919C00145000 | 145.00 | 0.85 | 1.85 | 1.65 | 12 | 170 | 30.33% | 0.35 | 0.05 | -0.14 | 0.08 | 0.01 |
| H20250919C00150000 | 150.00 | 0.35 | 0.55 | 0.51 | 10 | 197 | 29.34% | 0.13 | 0.03 | -0.07 | 0.05 | 0.00 |
| H20250919C00155000 | 155.00 | 0.00 | 0.20 | 0.20 | 8 | 36 | 30.61% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| H20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 67.82% | 0.15 | 0.02 | -0.19 | 0.05 | 0.00 |
| H20250919C00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 76.05% | 0.12 | 0.01 | -0.18 | 0.04 | 0.00 |
| H20250919C00170000 | 170.00 | 0.00 | 1.30 | 0.00 | 0 | 20 | 89.52% | 0.12 | 0.01 | -0.21 | 0.04 | 0.00 |
| H20250919C00175000 | 175.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 89.43% | 0.08 | 0.01 | -0.16 | 0.03 | 0.00 |
| H20250919C00180000 | 180.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 109.74% | 0.10 | 0.01 | -0.23 | 0.04 | 0.00 |
| H20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.82% | 0.10 | 0.01 | -0.24 | 0.04 | 0.00 |
| H20250919C00190000 | 190.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 127.47% | 0.09 | 0.01 | -0.24 | 0.04 | 0.00 |
