Échéance
Calls
pour September 09, 2025
Puts
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPC20250919C00135000 | 135.00 | 47.80 | 50.20 | 0.00 | 0 | 0 | 104.46% | 0.97 | 0.00 | -0.10 | 0.02 | 0.03 |
| MPC20250919C00140000 | 140.00 | 42.90 | 44.80 | 0.00 | 0 | 176 | 97.01% | 0.96 | 0.00 | -0.11 | 0.02 | 0.04 |
| MPC20250919C00145000 | 145.00 | 37.90 | 38.80 | 40.20 | 3 | 178 | 84.40% | 0.96 | 0.00 | -0.09 | 0.03 | 0.04 |
| MPC20250919C00150000 | 150.00 | 33.00 | 35.30 | 0.00 | 0 | 616 | 78.42% | 0.95 | 0.00 | -0.11 | 0.03 | 0.04 |
| MPC20250919C00155000 | 155.00 | 27.90 | 29.10 | 29.50 | 1 | 542 | 74.56% | 0.93 | 0.01 | -0.15 | 0.04 | 0.04 |
| MPC20250919C00160000 | 160.00 | 23.20 | 24.20 | 24.20 | 38 | 257 | 66.76% | 0.91 | 0.01 | -0.16 | 0.05 | 0.04 |
| MPC20250919C00165000 | 165.00 | 17.90 | 18.90 | 18.50 | 17 | 429 | 50.05% | 0.91 | 0.01 | -0.11 | 0.05 | 0.04 |
| MPC20250919C00170000 | 170.00 | 13.60 | 14.10 | 14.80 | 39 | 715 | 37.76% | 0.91 | 0.01 | -0.09 | 0.05 | 0.04 |
| MPC20250919C00175000 | 175.00 | 9.20 | 9.70 | 9.60 | 16 | 2,084 | 33.70% | 0.83 | 0.02 | -0.13 | 0.08 | 0.04 |
| MPC20250919C00180000 | 180.00 | 5.40 | 5.80 | 6.10 | 101 | 1,793 | 30.66% | 0.69 | 0.04 | -0.17 | 0.11 | 0.03 |
| MPC20250919C00185000 | 185.00 | 2.70 | 2.90 | 2.80 | 1,494 | 1,820 | 28.75% | 0.48 | 0.05 | -0.18 | 0.12 | 0.02 |
| MPC20250919C00190000 | 190.00 | 1.05 | 1.25 | 1.27 | 978 | 2,066 | 28.47% | 0.27 | 0.04 | -0.14 | 0.10 | 0.01 |
| MPC20250919C00195000 | 195.00 | 0.25 | 0.60 | 0.47 | 68 | 580 | 28.85% | 0.12 | 0.02 | -0.09 | 0.06 | 0.01 |
| MPC20250919C00200000 | 200.00 | 0.05 | 0.30 | 0.20 | 41 | 1,173 | 30.09% | 0.05 | 0.01 | -0.05 | 0.03 | 0.00 |
| MPC20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 1,549 | 63.72% | 0.12 | 0.01 | -0.19 | 0.06 | 0.01 |
| MPC20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.02 | 2 | 15 | 79.19% | 0.10 | 0.01 | -0.21 | 0.05 | 0.00 |
| MPC20250919C00230000 | 230.00 | 0.00 | 1.30 | 0.00 | 0 | 5 | 93.26% | 0.09 | 0.01 | -0.22 | 0.05 | 0.00 |
| MPC20250919C00240000 | 240.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 80.64% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| MPC20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 46 | 118.30% | 0.07 | 0.00 | -0.24 | 0.04 | 0.00 |
| MPC20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.62% | 0.07 | 0.00 | -0.25 | 0.04 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPC20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 256 | 128.74% | -0.06 | 0.00 | -0.22 | 0.04 | -0.00 |
| MPC20250919P00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 353 | 117.25% | -0.07 | 0.00 | -0.22 | 0.04 | -0.00 |
| MPC20250919P00145000 | 145.00 | 0.00 | 1.05 | 0.05 | 6 | 4,592 | 85.36% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| MPC20250919P00150000 | 150.00 | 0.00 | 0.25 | 0.10 | 9 | 638 | 60.80% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| MPC20250919P00155000 | 155.00 | 0.10 | 0.75 | 0.15 | 1 | 708 | 60.94% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| MPC20250919P00160000 | 160.00 | 0.00 | 1.10 | 0.01 | 1 | 683 | 58.86% | -0.07 | 0.01 | -0.11 | 0.04 | -0.00 |
| MPC20250919P00165000 | 165.00 | 0.20 | 0.55 | 0.26 | 50 | 747 | 40.73% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| MPC20250919P00170000 | 170.00 | 0.45 | 0.60 | 0.51 | 24 | 1,041 | 37.49% | -0.09 | 0.01 | -0.09 | 0.05 | -0.00 |
| MPC20250919P00175000 | 175.00 | 1.00 | 1.20 | 0.92 | 100 | 2,127 | 33.25% | -0.17 | 0.02 | -0.13 | 0.08 | -0.01 |
| MPC20250919P00180000 | 180.00 | 2.10 | 2.40 | 2.35 | 126 | 80 | 30.62% | -0.32 | 0.04 | -0.17 | 0.11 | -0.01 |
| MPC20250919P00185000 | 185.00 | 4.10 | 4.60 | 4.50 | 113 | 73 | 29.89% | -0.53 | 0.04 | -0.19 | 0.12 | -0.02 |
| MPC20250919P00190000 | 190.00 | 7.50 | 8.10 | 0.00 | 0 | 2 | 28.42% | -0.74 | 0.04 | -0.15 | 0.10 | -0.03 |
| MPC20250919P00195000 | 195.00 | 11.50 | 13.10 | 0.00 | 0 | 4 | 32.73% | -0.86 | 0.02 | -0.12 | 0.07 | -0.03 |
| MPC20250919P00200000 | 200.00 | 16.50 | 18.20 | 20.40 | 1 | 0 | 36.11% | -0.92 | 0.02 | -0.09 | 0.04 | -0.02 |
| MPC20250919P00210000 | 210.00 | 26.40 | 27.90 | 0.00 | 0 | 0 | 47.91% | -0.96 | 0.01 | -0.08 | 0.03 | -0.02 |
| MPC20250919P00220000 | 220.00 | 36.00 | 38.10 | 0.00 | 0 | 0 | 60.92% | -0.97 | 0.01 | -0.08 | 0.02 | -0.02 |
| MPC20250919P00230000 | 230.00 | 46.40 | 47.90 | 0.00 | 0 | 0 | 75.24% | -0.96 | 0.00 | -0.10 | 0.02 | -0.02 |
| MPC20250919P00240000 | 240.00 | 55.60 | 58.00 | 0.00 | 0 | 0 | 109.06% | -0.92 | 0.00 | -0.25 | 0.05 | -0.03 |
| MPC20250919P00250000 | 250.00 | 65.70 | 68.20 | 0.00 | 0 | 0 | 93.92% | -0.98 | 0.00 | -0.09 | 0.02 | -0.02 |
| MPC20250919P00260000 | 260.00 | 75.50 | 78.30 | 0.00 | 0 | 0 | 110.02% | -0.97 | 0.00 | -0.12 | 0.02 | -0.03 |
