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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KGC20250912C00018000 | 18.00 | 4.85 | 5.05 | 0.00 | 0 | 38 | 200.30% | 0.95 | 0.03 | -0.06 | 0.00 | 0.00 |
| KGC20250912C00018500 | 18.50 | 4.40 | 5.60 | 0.00 | 0 | 40 | 181.53% | 0.95 | 0.03 | -0.06 | 0.00 | 0.00 |
| KGC20250912C00019000 | 19.00 | 3.90 | 4.00 | 3.75 | 1 | 308 | 164.50% | 0.94 | 0.04 | -0.06 | 0.00 | 0.00 |
| KGC20250912C00019500 | 19.50 | 3.40 | 3.55 | 3.31 | 1 | 99 | 146.07% | 0.94 | 0.05 | -0.06 | 0.00 | 0.00 |
| KGC20250912C00020000 | 20.00 | 2.90 | 3.00 | 2.83 | 6 | 531 | 109.48% | 0.96 | 0.05 | -0.03 | 0.00 | 0.00 |
| KGC20250912C00020500 | 20.50 | 2.35 | 2.52 | 2.42 | 16 | 154 | 95.93% | 0.94 | 0.07 | -0.03 | 0.00 | 0.00 |
| KGC20250912C00021000 | 21.00 | 1.25 | 2.01 | 1.95 | 18 | 142 | 102.46% | 0.88 | 0.11 | -0.08 | 0.00 | 0.00 |
| KGC20250912C00021500 | 21.50 | 1.35 | 1.50 | 1.45 | 21 | 581 | 68.07% | 0.90 | 0.15 | -0.04 | 0.00 | 0.00 |
| KGC20250912C00022000 | 22.00 | 0.96 | 1.02 | 0.98 | 210 | 2,320 | 49.25% | 0.87 | 0.25 | -0.04 | 0.00 | 0.00 |
| KGC20250912C00022500 | 22.50 | 0.55 | 0.63 | 0.62 | 124 | 357 | 44.74% | 0.72 | 0.44 | -0.07 | 0.01 | 0.00 |
| KGC20250912C00023000 | 23.00 | 0.15 | 0.41 | 0.28 | 772 | 728 | 43.23% | 0.48 | 0.54 | -0.08 | 0.01 | 0.00 |
| KGC20250912C00023500 | 23.50 | 0.08 | 0.12 | 0.10 | 43 | 91 | 44.57% | 0.24 | 0.41 | -0.06 | 0.01 | 0.00 |
| KGC20250912C00024000 | 24.00 | 0.01 | 0.04 | 0.03 | 308 | 327 | 44.22% | 0.09 | 0.21 | -0.02 | 0.00 | 0.00 |
| KGC20250912C00024500 | 24.50 | 0.00 | 0.03 | 0.00 | 0 | 62 | 50.93% | 0.04 | 0.11 | -0.01 | 0.00 | 0.00 |
| KGC20250912C00025000 | 25.00 | 0.00 | 0.04 | 0.00 | 0 | 109 | 66.70% | 0.04 | 0.08 | -0.02 | 0.00 | 0.00 |
| KGC20250912C00025500 | 25.50 | 0.00 | 0.71 | 0.01 | 10 | 0 | 82.12% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| KGC20250912C00026000 | 26.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 86.15% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| KGC20250912C00026500 | 26.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 91.18% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| KGC20250912C00027000 | 27.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 101.09% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| KGC20250912C00027500 | 27.50 | 0.00 | 1.27 | 0.00 | 0 | 0 | 295.14% | 0.24 | 0.06 | -0.39 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KGC20250912P00018000 | 18.00 | 0.00 | 0.02 | 0.00 | 0 | 21 | 146.17% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| KGC20250912P00018500 | 18.50 | 0.00 | 0.02 | 0.00 | 0 | 757 | 131.53% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| KGC20250912P00019000 | 19.00 | 0.00 | 0.02 | 0.00 | 0 | 330 | 117.16% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| KGC20250912P00019500 | 19.50 | 0.00 | 0.02 | 0.00 | 0 | 602 | 102.94% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| KGC20250912P00020000 | 20.00 | 0.00 | 0.02 | 0.01 | 27 | 294 | 89.00% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| KGC20250912P00020500 | 20.50 | 0.01 | 0.95 | 0.02 | 30 | 116 | 163.28% | -0.16 | 0.09 | -0.17 | 0.00 | -0.00 |
| KGC20250912P00021000 | 21.00 | 0.01 | 0.03 | 0.02 | 7 | 524 | 69.00% | -0.04 | 0.08 | -0.02 | 0.00 | -0.00 |
| KGC20250912P00021500 | 21.50 | 0.02 | 0.45 | 0.03 | 28 | 755 | 111.78% | -0.21 | 0.15 | -0.14 | 0.00 | -0.00 |
| KGC20250912P00022000 | 22.00 | 0.05 | 0.07 | 0.06 | 47 | 351 | 52.42% | -0.14 | 0.25 | -0.05 | 0.00 | -0.00 |
| KGC20250912P00022500 | 22.50 | 0.11 | 0.15 | 0.14 | 1,227 | 1,480 | 48.52% | -0.29 | 0.41 | -0.08 | 0.01 | -0.00 |
| KGC20250912P00023000 | 23.00 | 0.31 | 0.35 | 0.33 | 58 | 68 | 45.66% | -0.52 | 0.51 | -0.09 | 0.01 | -0.00 |
| KGC20250912P00023500 | 23.50 | 0.00 | 1.03 | 0.69 | 7 | 6 | 50.20% | -0.74 | 0.38 | -0.08 | 0.01 | -0.00 |
| KGC20250912P00024000 | 24.00 | 0.42 | 1.13 | 1.20 | 43 | 85 | 50.49% | -0.88 | 0.23 | -0.04 | 0.00 | -0.00 |
| KGC20250912P00024500 | 24.50 | 1.02 | 1.69 | 0.00 | 0 | 0 | 82.30% | -0.85 | 0.17 | -0.08 | 0.00 | -0.00 |
| KGC20250912P00025000 | 25.00 | 1.59 | 2.25 | 0.00 | 0 | 1 | 98.14% | -0.87 | 0.13 | -0.08 | 0.00 | -0.00 |
| KGC20250912P00025500 | 25.50 | 2.05 | 2.90 | 0.00 | 0 | 0 | 122.15% | -0.87 | 0.10 | -0.10 | 0.00 | -0.00 |
| KGC20250912P00026000 | 26.00 | 2.52 | 4.20 | 0.00 | 0 | 0 | 121.04% | -0.91 | 0.08 | -0.07 | 0.00 | -0.00 |
| KGC20250912P00026500 | 26.50 | 3.40 | 3.65 | 0.00 | 0 | 0 | 166.09% | -0.86 | 0.08 | -0.14 | 0.00 | -0.00 |
| KGC20250912P00027000 | 27.00 | 3.80 | 4.30 | 0.00 | 0 | 0 | 156.90% | -0.91 | 0.06 | -0.09 | 0.00 | -0.00 |
| KGC20250912P00027500 | 27.50 | 4.35 | 5.45 | 0.00 | 0 | 0 | 159.66% | -0.93 | 0.05 | -0.07 | 0.00 | -0.00 |
