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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| M20250919C00012000 | 12.00 | 4.90 | 5.00 | 4.90 | 2,844 | 397 | 140.49% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| M20250919C00012500 | 12.50 | 4.40 | 4.50 | 4.45 | 356 | 94 | 126.30% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250919C00013000 | 13.00 | 3.95 | 4.00 | 3.90 | 6,550 | 964 | 112.54% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250919C00013500 | 13.50 | 3.40 | 3.50 | 3.45 | 48,877 | 7,484 | 99.14% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250919C00014000 | 14.00 | 2.94 | 2.98 | 2.86 | 16,322 | 2,358 | 71.90% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| M20250919C00014500 | 14.50 | 2.43 | 2.48 | 2.45 | 10,057 | 1,491 | 81.76% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| M20250919C00015000 | 15.00 | 1.93 | 2.00 | 1.99 | 26,586 | 3,632 | 67.97% | 0.96 | 0.09 | -0.01 | 0.00 | 0.00 |
| M20250919C00015500 | 15.50 | 1.44 | 1.48 | 1.54 | 610 | 252 | 54.14% | 0.95 | 0.13 | -0.01 | 0.00 | 0.00 |
| M20250919C00016000 | 16.00 | 0.93 | 0.98 | 1.04 | 3,469 | 2,376 | 41.65% | 0.92 | 0.24 | -0.01 | 0.00 | 0.00 |
| M20250919C00016500 | 16.50 | 0.49 | 0.52 | 0.48 | 199 | 433 | 31.52% | 0.81 | 0.55 | -0.02 | 0.01 | 0.00 |
| M20250919C00017000 | 17.00 | 0.24 | 0.25 | 0.24 | 996 | 5,116 | 35.75% | 0.47 | 0.60 | -0.03 | 0.01 | 0.00 |
| M20250919C00017500 | 17.50 | 0.09 | 0.12 | 0.09 | 116 | 1,842 | 37.15% | 0.23 | 0.38 | -0.02 | 0.01 | 0.00 |
| M20250919C00018000 | 18.00 | 0.04 | 0.05 | 0.05 | 97 | 746 | 39.16% | 0.11 | 0.21 | -0.01 | 0.00 | 0.00 |
| M20250919C00018500 | 18.50 | 0.00 | 0.10 | 0.02 | 2 | 122 | 43.76% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| M20250919C00019000 | 19.00 | 0.01 | 0.04 | 0.03 | 46 | 264 | 48.21% | 0.04 | 0.07 | -0.01 | 0.00 | 0.00 |
| M20250919C00019500 | 19.50 | 0.00 | 0.09 | 0.00 | 0 | 18 | 69.41% | 0.07 | 0.08 | -0.01 | 0.00 | 0.00 |
| M20250919C00020000 | 20.00 | 0.02 | 0.07 | 0.02 | 108 | 209 | 64.13% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| M20250919C00020500 | 20.50 | 0.00 | 0.98 | 0.00 | 0 | 0 | 171.71% | 0.24 | 0.08 | -0.09 | 0.01 | 0.00 |
| M20250919C00021000 | 21.00 | 0.00 | 1.24 | 0.00 | 0 | 0 | 172.25% | 0.21 | 0.07 | -0.08 | 0.01 | 0.00 |
| M20250919C00021500 | 21.50 | 0.00 | 0.58 | 0.00 | 0 | 0 | 179.84% | 0.20 | 0.07 | -0.08 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| M20250919P00012000 | 12.00 | 0.00 | 0.03 | 0.00 | 0 | 1,852 | 125.74% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| M20250919P00012500 | 12.50 | 0.00 | 0.05 | 0.03 | 1 | 256 | 97.84% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| M20250919P00013000 | 13.00 | 0.00 | 0.01 | 0.00 | 0 | 741 | 78.75% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| M20250919P00013500 | 13.50 | 0.00 | 0.01 | 0.00 | 0 | 67 | 68.35% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| M20250919P00014000 | 14.00 | 0.00 | 0.01 | 0.00 | 0 | 864 | 58.21% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| M20250919P00014500 | 14.50 | 0.00 | 0.06 | 0.07 | 10 | 94 | 69.07% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| M20250919P00015000 | 15.00 | 0.00 | 0.03 | 0.01 | 31 | 294 | 48.47% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| M20250919P00015500 | 15.50 | 0.02 | 0.04 | 0.03 | 159 | 542 | 41.83% | -0.08 | 0.15 | -0.01 | 0.00 | -0.00 |
| M20250919P00016000 | 16.00 | 0.08 | 0.09 | 0.10 | 316 | 1,399 | 38.43% | -0.17 | 0.28 | -0.02 | 0.01 | -0.00 |
| M20250919P00016500 | 16.50 | 0.21 | 0.25 | 0.21 | 221 | 1,102 | 36.30% | -0.35 | 0.44 | -0.02 | 0.01 | -0.00 |
| M20250919P00017000 | 17.00 | 0.45 | 0.49 | 0.48 | 832 | 1,360 | 34.92% | -0.58 | 0.48 | -0.02 | 0.01 | -0.00 |
| M20250919P00017500 | 17.50 | 0.80 | 0.84 | 0.80 | 119 | 367 | 35.60% | -0.79 | 0.35 | -0.02 | 0.01 | -0.00 |
| M20250919P00018000 | 18.00 | 1.23 | 1.29 | 0.00 | 0 | 122 | 34.75% | -0.92 | 0.18 | -0.01 | 0.00 | -0.00 |
| M20250919P00018500 | 18.50 | 1.69 | 1.77 | 1.61 | 1 | 5 | 46.61% | -0.93 | 0.13 | -0.01 | 0.00 | -0.00 |
| M20250919P00019000 | 19.00 | 2.19 | 2.26 | 2.10 | 1 | 162 | 52.51% | -0.95 | 0.08 | -0.01 | 0.00 | -0.00 |
| M20250919P00019500 | 19.50 | 2.67 | 2.88 | 0.00 | 0 | 20 | 52.28% | -0.98 | 0.04 | -0.00 | 0.00 | -0.00 |
| M20250919P00020000 | 20.00 | 2.96 | 3.30 | 0.00 | 0 | 88 | 86.23% | -0.92 | 0.07 | -0.02 | 0.00 | -0.00 |
| M20250919P00020500 | 20.50 | 3.70 | 4.85 | 0.00 | 0 | 0 | 178.62% | -0.75 | 0.08 | -0.09 | 0.01 | -0.00 |
| M20250919P00021000 | 21.00 | 4.20 | 4.75 | 0.00 | 0 | 32 | 143.82% | -0.84 | 0.07 | -0.06 | 0.01 | -0.00 |
| M20250919P00021500 | 21.50 | 4.70 | 5.10 | 0.00 | 0 | 0 | 138.69% | -0.88 | 0.06 | -0.04 | 0.00 | -0.00 |
