Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTC20250912C00020000 | 20.00 | 4.75 | 4.80 | 4.80 | 54 | 2,088 | 126.03% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| INTC20250912C00020500 | 20.50 | 4.25 | 4.40 | 3.85 | 7 | 455 | 153.99% | 0.95 | 0.04 | -0.05 | 0.00 | 0.00 |
| INTC20250912C00021000 | 21.00 | 3.75 | 3.85 | 3.80 | 52 | 1,173 | 99.44% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| INTC20250912C00021500 | 21.50 | 3.25 | 3.35 | 3.03 | 60 | 1,509 | 116.66% | 0.95 | 0.05 | -0.04 | 0.00 | 0.00 |
| INTC20250912C00022000 | 22.00 | 2.68 | 2.80 | 2.80 | 207 | 1,223 | 74.23% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| INTC20250912C00022500 | 22.50 | 2.19 | 2.31 | 2.30 | 163 | 878 | 65.62% | 0.97 | 0.06 | -0.01 | 0.00 | 0.00 |
| INTC20250912C00023000 | 23.00 | 1.71 | 1.81 | 1.79 | 518 | 3,291 | 60.60% | 0.94 | 0.11 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00023500 | 23.50 | 1.31 | 1.34 | 1.35 | 419 | 2,160 | 53.49% | 0.89 | 0.19 | -0.04 | 0.00 | 0.00 |
| INTC20250912C00024000 | 24.00 | 0.83 | 0.90 | 0.87 | 2,558 | 5,094 | 49.60% | 0.77 | 0.33 | -0.07 | 0.01 | 0.00 |
| INTC20250912C00024500 | 24.50 | 0.52 | 0.54 | 0.52 | 12,650 | 14,354 | 49.81% | 0.57 | 0.43 | -0.10 | 0.01 | 0.00 |
| INTC20250912C00025000 | 25.00 | 0.27 | 0.28 | 0.28 | 18,270 | 32,015 | 52.01% | 0.37 | 0.39 | -0.10 | 0.01 | 0.00 |
| INTC20250912C00025500 | 25.50 | 0.14 | 0.15 | 0.14 | 7,477 | 10,893 | 54.76% | 0.21 | 0.28 | -0.07 | 0.01 | 0.00 |
| INTC20250912C00026000 | 26.00 | 0.07 | 0.08 | 0.08 | 6,357 | 27,509 | 60.06% | 0.12 | 0.18 | -0.05 | 0.00 | 0.00 |
| INTC20250912C00026500 | 26.50 | 0.04 | 0.05 | 0.05 | 665 | 12,159 | 64.24% | 0.07 | 0.11 | -0.03 | 0.00 | 0.00 |
| INTC20250912C00027000 | 27.00 | 0.02 | 0.03 | 0.03 | 885 | 5,382 | 71.72% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| INTC20250912C00027500 | 27.50 | 0.01 | 0.02 | 0.02 | 490 | 995 | 76.04% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| INTC20250912C00028000 | 28.00 | 0.01 | 0.02 | 0.02 | 472 | 5,033 | 86.30% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| INTC20250912C00028500 | 28.50 | 0.01 | 0.02 | 0.01 | 156 | 1,719 | 90.62% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| INTC20250912C00029000 | 29.00 | 0.00 | 0.01 | 0.01 | 164 | 2,246 | 91.60% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| INTC20250912C00029500 | 29.50 | 0.00 | 0.01 | 0.00 | 0 | 352 | 99.90% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTC20250912P00020000 | 20.00 | 0.00 | 0.01 | 0.01 | 134 | 8,542 | 116.28% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00020500 | 20.50 | 0.00 | 0.01 | 0.01 | 100 | 1,392 | 103.95% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00021000 | 21.00 | 0.00 | 0.01 | 0.01 | 216 | 1,415 | 91.77% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00021500 | 21.50 | 0.00 | 0.01 | 0.01 | 100 | 865 | 79.95% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00022000 | 22.00 | 0.00 | 0.01 | 0.01 | 502 | 2,708 | 68.03% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| INTC20250912P00022500 | 22.50 | 0.01 | 0.02 | 0.02 | 484 | 3,194 | 66.61% | -0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| INTC20250912P00023000 | 23.00 | 0.02 | 0.03 | 0.02 | 594 | 6,098 | 58.69% | -0.06 | 0.10 | -0.02 | 0.00 | -0.00 |
| INTC20250912P00023500 | 23.50 | 0.04 | 0.05 | 0.04 | 1,464 | 6,830 | 53.81% | -0.11 | 0.19 | -0.04 | 0.00 | -0.00 |
| INTC20250912P00024000 | 24.00 | 0.10 | 0.11 | 0.11 | 4,696 | 11,395 | 49.88% | -0.23 | 0.33 | -0.07 | 0.01 | -0.00 |
| INTC20250912P00024500 | 24.50 | 0.24 | 0.25 | 0.25 | 4,888 | 7,047 | 49.97% | -0.43 | 0.43 | -0.10 | 0.01 | -0.00 |
| INTC20250912P00025000 | 25.00 | 0.49 | 0.51 | 0.50 | 1,819 | 1,965 | 51.48% | -0.64 | 0.40 | -0.10 | 0.01 | -0.00 |
| INTC20250912P00025500 | 25.50 | 0.85 | 0.88 | 0.86 | 270 | 1,689 | 54.94% | -0.79 | 0.28 | -0.07 | 0.01 | -0.00 |
| INTC20250912P00026000 | 26.00 | 1.27 | 1.35 | 1.64 | 78 | 851 | 58.83% | -0.88 | 0.18 | -0.05 | 0.00 | -0.00 |
| INTC20250912P00026500 | 26.50 | 1.73 | 1.88 | 2.05 | 11 | 145 | 64.16% | -0.93 | 0.11 | -0.03 | 0.00 | -0.00 |
| INTC20250912P00027000 | 27.00 | 2.23 | 2.30 | 2.55 | 101 | 178 | 59.62% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| INTC20250912P00027500 | 27.50 | 2.57 | 2.89 | 0.00 | 0 | 12 | 82.79% | -0.96 | 0.06 | -0.02 | 0.00 | -0.00 |
| INTC20250912P00028000 | 28.00 | 2.91 | 3.30 | 0.00 | 0 | 141 | 107.54% | -0.94 | 0.06 | -0.04 | 0.00 | -0.00 |
| INTC20250912P00028500 | 28.50 | 3.45 | 4.15 | 0.00 | 0 | 1 | 104.15% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| INTC20250912P00029000 | 29.00 | 4.20 | 4.40 | 0.00 | 0 | 75 | 133.61% | -0.94 | 0.05 | -0.05 | 0.00 | -0.00 |
| INTC20250912P00029500 | 29.50 | 2.94 | 6.65 | 0.00 | 0 | 0 | 242.52% | -0.82 | 0.06 | -0.28 | 0.00 | -0.00 |
