Échéance
Calls
pour September 11, 2025
Puts
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MS20250919C00143000 | 143.00 | 13.65 | 13.95 | 13.80 | 18 | 343 | 39.01% | 0.95 | 0.01 | -0.06 | 0.03 | 0.03 |
| MS20250919C00144000 | 144.00 | 12.55 | 13.40 | 0.00 | 0 | 112 | 41.67% | 0.92 | 0.02 | -0.09 | 0.04 | 0.03 |
| MS20250919C00145000 | 145.00 | 11.45 | 12.00 | 11.88 | 480 | 4,186 | 32.40% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| MS20250919C00146000 | 146.00 | 10.65 | 11.55 | 11.13 | 37 | 103 | 32.12% | 0.93 | 0.02 | -0.05 | 0.03 | 0.03 |
| MS20250919C00147000 | 147.00 | 9.40 | 10.15 | 0.00 | 0 | 591 | 30.39% | 0.92 | 0.02 | -0.06 | 0.03 | 0.03 |
| MS20250919C00148000 | 148.00 | 7.95 | 10.00 | 8.95 | 47 | 1,244 | 29.15% | 0.91 | 0.02 | -0.06 | 0.04 | 0.03 |
| MS20250919C00149000 | 149.00 | 7.70 | 8.25 | 0.00 | 0 | 332 | 27.16% | 0.90 | 0.03 | -0.07 | 0.04 | 0.03 |
| MS20250919C00150000 | 150.00 | 6.80 | 7.25 | 7.20 | 516 | 4,522 | 26.56% | 0.87 | 0.03 | -0.08 | 0.05 | 0.03 |
| MS20250919C00152500 | 152.50 | 4.90 | 5.00 | 5.35 | 67 | 981 | 25.56% | 0.77 | 0.05 | -0.11 | 0.07 | 0.03 |
| MS20250919C00155000 | 155.00 | 3.10 | 3.20 | 3.23 | 403 | 6,070 | 24.64% | 0.63 | 0.07 | -0.14 | 0.09 | 0.02 |
| MS20250919C00157500 | 157.50 | 1.72 | 1.77 | 1.77 | 433 | 5,457 | 23.44% | 0.45 | 0.07 | -0.14 | 0.09 | 0.02 |
| MS20250919C00160000 | 160.00 | 0.80 | 0.83 | 0.88 | 474 | 4,067 | 22.50% | 0.28 | 0.06 | -0.11 | 0.08 | 0.01 |
| MS20250919C00162500 | 162.50 | 0.32 | 0.35 | 0.33 | 61 | 104 | 22.11% | 0.14 | 0.04 | -0.07 | 0.05 | 0.00 |
| MS20250919C00165000 | 165.00 | 0.11 | 0.14 | 0.14 | 153 | 2,652 | 22.20% | 0.06 | 0.02 | -0.04 | 0.03 | 0.00 |
| MS20250919C00167500 | 167.50 | 0.04 | 0.06 | 0.09 | 2 | 32 | 22.74% | 0.03 | 0.01 | -0.02 | 0.02 | 0.00 |
| MS20250919C00170000 | 170.00 | 0.01 | 0.03 | 0.03 | 49 | 1,576 | 23.71% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| MS20250919C00172500 | 172.50 | 0.00 | 0.02 | 0.02 | 2 | 0 | 25.26% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250919C00175000 | 175.00 | 0.00 | 0.02 | 0.02 | 3 | 3,224 | 28.60% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250919C00180000 | 180.00 | 0.00 | 0.01 | 0.01 | 9 | 165 | 32.75% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250919C00185000 | 185.00 | 0.00 | 0.01 | 0.00 | 0 | 29 | 38.55% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MS20250919P00143000 | 143.00 | 0.08 | 0.10 | 0.10 | 6 | 141 | 33.30% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| MS20250919P00144000 | 144.00 | 0.09 | 0.11 | 0.11 | 4 | 257 | 31.77% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| MS20250919P00145000 | 145.00 | 0.11 | 0.13 | 0.11 | 26 | 974 | 30.64% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| MS20250919P00146000 | 146.00 | 0.14 | 0.16 | 0.19 | 11 | 380 | 29.77% | -0.05 | 0.02 | -0.04 | 0.03 | -0.00 |
| MS20250919P00147000 | 147.00 | 0.17 | 0.20 | 0.22 | 7 | 331 | 28.87% | -0.07 | 0.02 | -0.05 | 0.03 | -0.00 |
| MS20250919P00148000 | 148.00 | 0.22 | 0.25 | 0.25 | 146 | 228 | 27.86% | -0.08 | 0.02 | -0.06 | 0.04 | -0.00 |
| MS20250919P00149000 | 149.00 | 0.29 | 0.32 | 0.32 | 202 | 89 | 27.08% | -0.10 | 0.03 | -0.07 | 0.04 | -0.00 |
| MS20250919P00150000 | 150.00 | 0.38 | 0.41 | 0.38 | 98 | 1,042 | 26.34% | -0.13 | 0.03 | -0.08 | 0.05 | -0.00 |
| MS20250919P00152500 | 152.50 | 0.76 | 0.80 | 0.74 | 391 | 157 | 25.13% | -0.23 | 0.05 | -0.11 | 0.07 | -0.01 |
| MS20250919P00155000 | 155.00 | 1.46 | 1.50 | 1.42 | 133 | 313 | 24.02% | -0.37 | 0.07 | -0.14 | 0.09 | -0.01 |
| MS20250919P00157500 | 157.50 | 2.56 | 2.62 | 2.48 | 298 | 39 | 22.97% | -0.55 | 0.07 | -0.14 | 0.09 | -0.02 |
| MS20250919P00160000 | 160.00 | 4.10 | 4.25 | 4.00 | 2 | 1 | 21.98% | -0.74 | 0.07 | -0.11 | 0.08 | -0.02 |
| MS20250919P00162500 | 162.50 | 5.85 | 6.30 | 5.30 | 35 | 0 | 21.60% | -0.88 | 0.05 | -0.07 | 0.05 | -0.02 |
| MS20250919P00165000 | 165.00 | 8.10 | 9.55 | 8.50 | 10 | 20 | 20.90% | -0.97 | 0.02 | -0.03 | 0.02 | -0.01 |
| MS20250919P00167500 | 167.50 | 9.95 | 12.80 | 0.00 | 0 | 0 | 42.52% | -0.85 | 0.02 | -0.15 | 0.05 | -0.02 |
| MS20250919P00170000 | 170.00 | 12.95 | 15.35 | 0.00 | 0 | 0 | 50.14% | -0.86 | 0.02 | -0.17 | 0.05 | -0.02 |
| MS20250919P00172500 | 172.50 | 15.45 | 17.80 | 0.00 | 0 | 0 | 54.52% | -0.88 | 0.02 | -0.16 | 0.05 | -0.02 |
| MS20250919P00175000 | 175.00 | 18.00 | 20.40 | 0.00 | 0 | 0 | 59.41% | -0.89 | 0.01 | -0.16 | 0.04 | -0.02 |
| MS20250919P00180000 | 180.00 | 22.65 | 25.25 | 0.00 | 0 | 0 | 71.37% | -0.90 | 0.01 | -0.18 | 0.04 | -0.02 |
| MS20250919P00185000 | 185.00 | 28.05 | 30.30 | 0.00 | 0 | 0 | 80.05% | -0.91 | 0.01 | -0.18 | 0.04 | -0.02 |
