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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEYS20250919P00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 795 | 84.09% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| KEYS20250919P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 80 | 109.35% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| KEYS20250919P00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 106 | 71.74% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| KEYS20250919P00135000 | 135.00 | 0.00 | 0.55 | 0.00 | 0 | 108 | 80.92% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| KEYS20250919P00140000 | 140.00 | 0.00 | 0.70 | 0.05 | 1 | 261 | 62.97% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| KEYS20250919P00145000 | 145.00 | 0.00 | 1.00 | 0.00 | 0 | 1,208 | 67.23% | -0.06 | 0.01 | -0.12 | 0.03 | -0.00 |
| KEYS20250919P00150000 | 150.00 | 0.00 | 0.95 | 0.00 | 0 | 1,032 | 54.91% | -0.07 | 0.01 | -0.11 | 0.04 | -0.00 |
| KEYS20250919P00155000 | 155.00 | 0.00 | 0.70 | 0.00 | 0 | 65 | 33.51% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| KEYS20250919P00160000 | 160.00 | 0.05 | 1.15 | 0.49 | 9 | 1,298 | 30.52% | -0.11 | 0.02 | -0.08 | 0.05 | -0.00 |
| KEYS20250919P00165000 | 165.00 | 0.20 | 1.45 | 1.05 | 2 | 131 | 27.89% | -0.26 | 0.04 | -0.14 | 0.09 | -0.01 |
| KEYS20250919P00170000 | 170.00 | 1.55 | 3.20 | 0.00 | 0 | 75 | 26.32% | -0.52 | 0.06 | -0.16 | 0.11 | -0.02 |
| KEYS20250919P00175000 | 175.00 | 4.80 | 6.60 | 0.00 | 0 | 152 | 20.05% | -0.85 | 0.05 | -0.08 | 0.06 | -0.02 |
| KEYS20250919P00180000 | 180.00 | 8.10 | 11.60 | 0.00 | 0 | 0 | 21.68% | -0.99 | 0.02 | -0.03 | 0.01 | -0.00 |
| KEYS20250919P00185000 | 185.00 | 13.10 | 16.70 | 0.00 | 0 | 0 | 50.60% | -0.86 | 0.02 | -0.17 | 0.06 | -0.02 |
| KEYS20250919P00190000 | 190.00 | 18.80 | 21.30 | 0.00 | 0 | 0 | 58.79% | -0.89 | 0.01 | -0.17 | 0.05 | -0.02 |
| KEYS20250919P00195000 | 195.00 | 23.90 | 26.40 | 0.00 | 0 | 0 | 70.14% | -0.89 | 0.01 | -0.20 | 0.05 | -0.03 |
| KEYS20250919P00200000 | 200.00 | 28.30 | 31.90 | 0.00 | 0 | 0 | 79.02% | -0.90 | 0.01 | -0.21 | 0.05 | -0.03 |
| KEYS20250919P00210000 | 210.00 | 38.10 | 41.90 | 0.00 | 0 | 0 | 75.84% | -0.97 | 0.00 | -0.09 | 0.02 | -0.02 |
| KEYS20250919P00220000 | 220.00 | 48.50 | 51.90 | 0.00 | 0 | 0 | 120.17% | -0.90 | 0.01 | -0.30 | 0.05 | -0.03 |
| KEYS20250919P00230000 | 230.00 | 58.10 | 61.90 | 0.00 | 0 | 0 | 134.80% | -0.91 | 0.00 | -0.32 | 0.04 | -0.03 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEYS20250919C00120000 | 120.00 | 48.30 | 51.60 | 0.00 | 0 | 3 | 109.59% | 0.98 | 0.00 | -0.06 | 0.01 | 0.03 |
| KEYS20250919C00125000 | 125.00 | 43.30 | 47.10 | 0.00 | 0 | 0 | 87.99% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| KEYS20250919C00130000 | 130.00 | 38.30 | 42.10 | 0.00 | 0 | 6 | 95.57% | 0.97 | 0.00 | -0.09 | 0.02 | 0.03 |
| KEYS20250919C00135000 | 135.00 | 33.30 | 36.90 | 0.00 | 0 | 1 | 83.82% | 0.96 | 0.00 | -0.09 | 0.02 | 0.03 |
| KEYS20250919C00140000 | 140.00 | 28.40 | 31.30 | 0.00 | 0 | 13 | 76.36% | 0.95 | 0.00 | -0.10 | 0.03 | 0.03 |
| KEYS20250919C00145000 | 145.00 | 23.40 | 27.00 | 0.00 | 0 | 15 | 61.12% | 0.95 | 0.01 | -0.08 | 0.03 | 0.03 |
| KEYS20250919C00150000 | 150.00 | 18.40 | 21.40 | 0.00 | 0 | 36 | 56.01% | 0.92 | 0.01 | -0.11 | 0.04 | 0.03 |
| KEYS20250919C00155000 | 155.00 | 13.50 | 17.00 | 0.00 | 0 | 114 | 48.41% | 0.89 | 0.01 | -0.13 | 0.05 | 0.03 |
| KEYS20250919C00160000 | 160.00 | 10.30 | 12.00 | 0.00 | 0 | 1,547 | 34.79% | 0.86 | 0.02 | -0.11 | 0.06 | 0.03 |
| KEYS20250919C00165000 | 165.00 | 6.00 | 7.00 | 6.40 | 5 | 283 | 27.06% | 0.75 | 0.04 | -0.13 | 0.09 | 0.03 |
| KEYS20250919C00170000 | 170.00 | 2.50 | 3.70 | 2.93 | 23 | 217 | 25.52% | 0.49 | 0.06 | -0.15 | 0.11 | 0.02 |
| KEYS20250919C00175000 | 175.00 | 0.60 | 1.15 | 0.89 | 3 | 413 | 25.25% | 0.23 | 0.04 | -0.11 | 0.08 | 0.01 |
| KEYS20250919C00180000 | 180.00 | 0.10 | 0.50 | 0.29 | 4 | 436 | 27.59% | 0.09 | 0.02 | -0.06 | 0.04 | 0.00 |
| KEYS20250919C00185000 | 185.00 | 0.00 | 0.40 | 0.00 | 0 | 189 | 33.70% | 0.06 | 0.01 | -0.05 | 0.03 | 0.00 |
| KEYS20250919C00190000 | 190.00 | 0.00 | 0.10 | 0.27 | 1 | 414 | 33.29% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| KEYS20250919C00195000 | 195.00 | 0.00 | 0.30 | 0.00 | 0 | 89 | 46.83% | 0.03 | 0.01 | -0.05 | 0.02 | 0.00 |
| KEYS20250919C00200000 | 200.00 | 0.00 | 0.40 | 0.00 | 0 | 111 | 56.38% | 0.04 | 0.01 | -0.06 | 0.02 | 0.00 |
| KEYS20250919C00210000 | 210.00 | 0.00 | 0.05 | 0.00 | 0 | 164 | 52.94% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| KEYS20250919C00220000 | 220.00 | 0.00 | 0.70 | 0.00 | 0 | 46 | 89.91% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| KEYS20250919C00230000 | 230.00 | 0.00 | 0.10 | 0.00 | 0 | 52 | 78.03% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
