Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSTR20250919C00080000 | 80.00 | 47.00 | 51.00 | 0.00 | 0 | 1 | 127.03% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| LSTR20250919C00085000 | 85.00 | 42.20 | 45.80 | 0.00 | 0 | 0 | 160.58% | 0.98 | 0.00 | -0.09 | 0.01 | 0.01 |
| LSTR20250919C00090000 | 90.00 | 37.20 | 40.90 | 0.00 | 0 | 2 | 209.09% | 0.92 | 0.00 | -0.39 | 0.03 | 0.01 |
| LSTR20250919C00095000 | 95.00 | 31.90 | 35.90 | 0.00 | 0 | 0 | 96.87% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| LSTR20250919C00100000 | 100.00 | 27.00 | 30.70 | 0.00 | 0 | 1 | 95.91% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| LSTR20250919C00105000 | 105.00 | 22.00 | 26.00 | 0.00 | 0 | 0 | 79.79% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| LSTR20250919C00110000 | 110.00 | 17.20 | 21.00 | 0.00 | 0 | 1 | 73.89% | 0.95 | 0.01 | -0.09 | 0.02 | 0.02 |
| LSTR20250919C00115000 | 115.00 | 12.10 | 16.00 | 0.00 | 0 | 1 | 52.07% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| LSTR20250919C00120000 | 120.00 | 7.30 | 11.30 | 0.00 | 0 | 1 | 49.54% | 0.87 | 0.02 | -0.13 | 0.04 | 0.02 |
| LSTR20250919C00125000 | 125.00 | 4.00 | 6.00 | 0.00 | 0 | 2 | 33.69% | 0.78 | 0.05 | -0.13 | 0.05 | 0.02 |
| LSTR20250919C00130000 | 130.00 | 0.85 | 3.00 | 0.00 | 0 | 39 | 28.20% | 0.47 | 0.08 | -0.15 | 0.07 | 0.01 |
| LSTR20250919C00135000 | 135.00 | 0.00 | 2.10 | 0.00 | 0 | 19 | 31.54% | 0.18 | 0.05 | -0.10 | 0.05 | 0.00 |
| LSTR20250919C00140000 | 140.00 | 0.00 | 2.30 | 0.00 | 0 | 30 | 63.62% | 0.20 | 0.02 | -0.23 | 0.05 | 0.00 |
| LSTR20250919C00145000 | 145.00 | 0.00 | 2.20 | 0.00 | 0 | 320 | 77.92% | 0.16 | 0.02 | -0.24 | 0.04 | 0.00 |
| LSTR20250919C00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 101 | 92.10% | 0.14 | 0.01 | -0.26 | 0.04 | 0.00 |
| LSTR20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 92.98% | 0.09 | 0.01 | -0.19 | 0.03 | 0.00 |
| LSTR20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 117.73% | 0.11 | 0.01 | -0.28 | 0.03 | 0.00 |
| LSTR20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.66% | 0.11 | 0.01 | -0.29 | 0.03 | 0.00 |
| LSTR20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 140.95% | 0.10 | 0.01 | -0.30 | 0.03 | 0.00 |
| LSTR20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 151.68% | 0.09 | 0.01 | -0.31 | 0.03 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSTR20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 238.33% | -0.05 | 0.00 | -0.31 | 0.02 | -0.00 |
| LSTR20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 213.42% | -0.06 | 0.00 | -0.31 | 0.02 | -0.00 |
| LSTR20250919P00090000 | 90.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 188.60% | -0.07 | 0.00 | -0.29 | 0.02 | -0.00 |
| LSTR20250919P00095000 | 95.00 | 0.00 | 2.10 | 0.00 | 0 | 30 | 165.97% | -0.07 | 0.00 | -0.28 | 0.02 | -0.00 |
| LSTR20250919P00100000 | 100.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 127.88% | -0.06 | 0.01 | -0.19 | 0.02 | -0.00 |
| LSTR20250919P00105000 | 105.00 | 0.00 | 0.25 | 0.00 | 0 | 134 | 75.23% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| LSTR20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 453 | 102.92% | -0.11 | 0.01 | -0.25 | 0.03 | -0.00 |
| LSTR20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 68.03% | -0.10 | 0.01 | -0.15 | 0.03 | -0.00 |
| LSTR20250919P00120000 | 120.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 50.65% | -0.13 | 0.02 | -0.14 | 0.04 | -0.00 |
| LSTR20250919P00125000 | 125.00 | 0.45 | 2.35 | 0.00 | 0 | 7 | 34.93% | -0.23 | 0.05 | -0.14 | 0.05 | -0.01 |
| LSTR20250919P00130000 | 130.00 | 1.05 | 3.80 | 0.00 | 0 | 16 | 33.33% | -0.54 | 0.07 | -0.18 | 0.07 | -0.01 |
| LSTR20250919P00135000 | 135.00 | 4.40 | 8.50 | 0.00 | 0 | 18 | 26.14% | -0.92 | 0.05 | -0.08 | 0.03 | -0.01 |
| LSTR20250919P00140000 | 140.00 | 9.20 | 13.10 | 0.00 | 0 | 0 | 70.85% | -0.78 | 0.02 | -0.28 | 0.05 | -0.01 |
| LSTR20250919P00145000 | 145.00 | 14.10 | 18.10 | 0.00 | 0 | 2 | 88.07% | -0.81 | 0.02 | -0.32 | 0.05 | -0.02 |
| LSTR20250919P00150000 | 150.00 | 19.10 | 23.10 | 0.00 | 0 | 1 | 99.02% | -0.85 | 0.01 | -0.31 | 0.04 | -0.02 |
| LSTR20250919P00155000 | 155.00 | 24.40 | 28.00 | 0.00 | 0 | 0 | 104.91% | -0.88 | 0.01 | -0.27 | 0.03 | -0.02 |
| LSTR20250919P00160000 | 160.00 | 29.70 | 33.00 | 0.00 | 0 | 0 | 117.53% | -0.89 | 0.01 | -0.28 | 0.03 | -0.02 |
| LSTR20250919P00165000 | 165.00 | 34.90 | 38.10 | 0.00 | 0 | 0 | 144.14% | -0.87 | 0.01 | -0.39 | 0.04 | -0.02 |
| LSTR20250919P00170000 | 170.00 | 39.20 | 43.10 | 0.00 | 0 | 0 | 140.68% | -0.91 | 0.01 | -0.30 | 0.03 | -0.02 |
| LSTR20250919P00175000 | 175.00 | 44.20 | 48.10 | 0.00 | 0 | 0 | 154.88% | -0.91 | 0.01 | -0.33 | 0.03 | -0.02 |
