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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPLX20250919C00030000 | 30.00 | 18.60 | 22.20 | 0.00 | 0 | 0 | 177.46% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| MPLX20250919C00035000 | 35.00 | 13.80 | 17.20 | 15.39 | 3 | 0 | 158.53% | 0.93 | 0.01 | -0.08 | 0.01 | 0.01 |
| MPLX20250919C00040000 | 40.00 | 8.60 | 12.20 | 0.00 | 0 | 40 | 98.18% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| MPLX20250919C00045000 | 45.00 | 4.50 | 6.60 | 0.00 | 0 | 41 | 49.25% | 0.92 | 0.04 | -0.03 | 0.01 | 0.01 |
| MPLX20250919C00050000 | 50.00 | 0.55 | 0.85 | 0.64 | 44 | 1,936 | 16.53% | 0.56 | 0.29 | -0.03 | 0.03 | 0.01 |
| MPLX20250919C00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 14,941 | 28.56% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| MPLX20250919C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 1,368 | 50.03% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| MPLX20250919C00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 373 | 75.51% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| MPLX20250919C00070000 | 70.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 133.25% | 0.08 | 0.01 | -0.08 | 0.01 | 0.00 |
| MPLX20250919C00075000 | 75.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 153.31% | 0.07 | 0.01 | -0.08 | 0.01 | 0.00 |
| MPLX20250919C00080000 | 80.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 171.46% | 0.07 | 0.01 | -0.09 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPLX20250919P00030000 | 30.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 144.02% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| MPLX20250919P00035000 | 35.00 | 0.00 | 0.20 | 0.10 | 1 | 32 | 117.32% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| MPLX20250919P00040000 | 40.00 | 0.00 | 0.60 | 0.00 | 0 | 571 | 100.90% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| MPLX20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.01 | 4 | 1,967 | 38.00% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| MPLX20250919P00050000 | 50.00 | 0.35 | 0.50 | 0.45 | 74 | 3,861 | 15.44% | -0.44 | 0.31 | -0.03 | 0.03 | -0.01 |
| MPLX20250919P00055000 | 55.00 | 4.30 | 6.10 | 0.00 | 0 | 2 | 32.17% | -0.97 | 0.04 | -0.01 | 0.01 | -0.00 |
| MPLX20250919P00060000 | 60.00 | 8.10 | 11.90 | 0.00 | 0 | 0 | 55.14% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| MPLX20250919P00065000 | 65.00 | 13.70 | 16.10 | 0.00 | 0 | 0 | 75.02% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| MPLX20250919P00070000 | 70.00 | 18.70 | 21.10 | 0.00 | 0 | 0 | 92.78% | -0.99 | 0.01 | -0.02 | 0.00 | -0.00 |
| MPLX20250919P00075000 | 75.00 | 23.40 | 26.40 | 0.00 | 0 | 0 | 108.94% | -0.99 | 0.01 | -0.02 | 0.00 | -0.00 |
| MPLX20250919P00080000 | 80.00 | 28.40 | 31.40 | 0.00 | 0 | 0 | 123.79% | -0.99 | 0.00 | -0.02 | 0.00 | -0.00 |
