Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KMX20250919P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 6 | 275.08% | -0.08 | 0.01 | -0.23 | 0.01 | -0.00 |
| KMX20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 17 | 246.38% | -0.09 | 0.01 | -0.22 | 0.01 | -0.00 |
| KMX20250919P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 17 | 219.16% | -0.10 | 0.01 | -0.21 | 0.02 | -0.00 |
| KMX20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 193.16% | -0.11 | 0.01 | -0.21 | 0.02 | -0.00 |
| KMX20250919P00047500 | 47.50 | 0.00 | 0.20 | 0.07 | 1 | 184 | 93.91% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| KMX20250919P00050000 | 50.00 | 0.05 | 0.10 | 0.08 | 73 | 867 | 73.78% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| KMX20250919P00052500 | 52.50 | 0.00 | 0.25 | 0.15 | 13 | 474 | 73.89% | -0.07 | 0.02 | -0.06 | 0.01 | -0.00 |
| KMX20250919P00055000 | 55.00 | 0.10 | 0.35 | 0.20 | 15 | 2,427 | 50.74% | -0.07 | 0.03 | -0.04 | 0.01 | -0.00 |
| KMX20250919P00057500 | 57.50 | 0.25 | 0.40 | 0.30 | 111 | 2,205 | 44.26% | -0.16 | 0.06 | -0.06 | 0.02 | -0.00 |
| KMX20250919P00060000 | 60.00 | 0.90 | 1.00 | 0.80 | 1,079 | 3,702 | 41.46% | -0.36 | 0.10 | -0.09 | 0.03 | -0.00 |
| KMX20250919P00062500 | 62.50 | 2.10 | 2.20 | 2.58 | 29 | 1,265 | 39.02% | -0.63 | 0.11 | -0.09 | 0.03 | -0.01 |
| KMX20250919P00065000 | 65.00 | 3.90 | 4.20 | 4.00 | 9 | 988 | 40.55% | -0.83 | 0.07 | -0.06 | 0.02 | -0.01 |
| KMX20250919P00067500 | 67.50 | 6.20 | 6.50 | 6.30 | 4 | 201 | 42.94% | -0.94 | 0.03 | -0.03 | 0.01 | -0.01 |
| KMX20250919P00070000 | 70.00 | 8.50 | 9.00 | 0.00 | 0 | 153 | 49.87% | -0.97 | 0.02 | -0.02 | 0.01 | -0.01 |
| KMX20250919P00072500 | 72.50 | 11.10 | 11.40 | 0.00 | 0 | 813 | 67.30% | -0.95 | 0.02 | -0.04 | 0.01 | -0.01 |
| KMX20250919P00075000 | 75.00 | 13.60 | 14.20 | 0.00 | 0 | 0 | 82.42% | -0.95 | 0.02 | -0.05 | 0.01 | -0.01 |
| KMX20250919P00077500 | 77.50 | 16.00 | 17.90 | 0.00 | 0 | 0 | 143.22% | -0.84 | 0.02 | -0.19 | 0.02 | -0.01 |
| KMX20250919P00080000 | 80.00 | 18.50 | 19.50 | 0.00 | 0 | 0 | 153.28% | -0.86 | 0.02 | -0.19 | 0.02 | -0.01 |
| KMX20250919P00082500 | 82.50 | 21.00 | 23.00 | 0.00 | 0 | 0 | 164.99% | -0.86 | 0.01 | -0.20 | 0.02 | -0.01 |
| KMX20250919P00085000 | 85.00 | 23.50 | 24.80 | 0.00 | 0 | 0 | 178.70% | -0.86 | 0.01 | -0.21 | 0.02 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KMX20250919C00037500 | 37.50 | 23.70 | 25.40 | 0.00 | 0 | 0 | 248.89% | 0.93 | 0.01 | -0.17 | 0.01 | 0.01 |
| KMX20250919C00040000 | 40.00 | 21.10 | 22.80 | 0.00 | 0 | 0 | 217.99% | 0.93 | 0.01 | -0.16 | 0.01 | 0.01 |
| KMX20250919C00042500 | 42.50 | 18.70 | 20.30 | 0.00 | 0 | 2 | 192.88% | 0.92 | 0.01 | -0.15 | 0.01 | 0.01 |
| KMX20250919C00045000 | 45.00 | 16.20 | 18.40 | 0.00 | 0 | 0 | 178.84% | 0.90 | 0.01 | -0.17 | 0.02 | 0.01 |
| KMX20250919C00047500 | 47.50 | 13.70 | 15.90 | 0.00 | 0 | 0 | 148.94% | 0.90 | 0.01 | -0.15 | 0.02 | 0.01 |
| KMX20250919C00050000 | 50.00 | 11.30 | 11.60 | 9.78 | 1 | 29 | 64.96% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| KMX20250919C00052500 | 52.50 | 8.80 | 9.00 | 0.00 | 0 | 77 | 50.58% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| KMX20250919C00055000 | 55.00 | 6.30 | 6.60 | 5.71 | 2 | 1,141 | 55.68% | 0.91 | 0.03 | -0.05 | 0.01 | 0.01 |
| KMX20250919C00057500 | 57.50 | 4.00 | 4.30 | 4.20 | 692 | 3,128 | 44.95% | 0.83 | 0.06 | -0.06 | 0.02 | 0.01 |
| KMX20250919C00060000 | 60.00 | 2.15 | 2.30 | 2.25 | 215 | 1,841 | 41.14% | 0.64 | 0.10 | -0.09 | 0.03 | 0.01 |
| KMX20250919C00062500 | 62.50 | 0.95 | 1.05 | 1.00 | 63 | 2,486 | 40.18% | 0.38 | 0.10 | -0.09 | 0.03 | 0.00 |
| KMX20250919C00065000 | 65.00 | 0.30 | 0.45 | 0.40 | 1,380 | 3,146 | 40.81% | 0.17 | 0.07 | -0.06 | 0.02 | 0.00 |
| KMX20250919C00067500 | 67.50 | 0.10 | 0.20 | 0.15 | 88 | 1,562 | 47.77% | 0.09 | 0.04 | -0.04 | 0.02 | 0.00 |
| KMX20250919C00070000 | 70.00 | 0.00 | 0.20 | 0.10 | 18 | 1,484 | 53.75% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| KMX20250919C00072500 | 72.50 | 0.00 | 0.20 | 0.03 | 1 | 287 | 64.69% | 0.04 | 0.02 | -0.03 | 0.01 | 0.00 |
| KMX20250919C00075000 | 75.00 | 0.00 | 0.05 | 0.05 | 97 | 1,259 | 60.71% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| KMX20250919C00077500 | 77.50 | 0.00 | 1.35 | 0.00 | 0 | 337 | 144.15% | 0.16 | 0.02 | -0.20 | 0.02 | 0.00 |
| KMX20250919C00080000 | 80.00 | 0.00 | 0.20 | 0.11 | 1 | 256 | 97.39% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| KMX20250919C00082500 | 82.50 | 0.00 | 1.15 | 0.00 | 0 | 105 | 163.38% | 0.14 | 0.01 | -0.20 | 0.02 | 0.00 |
| KMX20250919C00085000 | 85.00 | 0.00 | 0.85 | 0.00 | 0 | 123 | 161.73% | 0.11 | 0.01 | -0.16 | 0.02 | 0.00 |
