Échéance
Puts
pour September 12, 2025
Calls
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT20250919P00487500 | 487.50 | 0.53 | 0.56 | 0.56 | 368 | 921 | 23.31% | -0.07 | 0.01 | -0.15 | 0.10 | -0.01 |
| MSFT20250919P00490000 | 490.00 | 0.69 | 0.72 | 0.69 | 2,198 | 10,791 | 22.64% | -0.09 | 0.01 | -0.18 | 0.12 | -0.01 |
| MSFT20250919P00492500 | 492.50 | 0.89 | 0.93 | 0.88 | 780 | 735 | 22.06% | -0.11 | 0.01 | -0.20 | 0.14 | -0.01 |
| MSFT20250919P00495000 | 495.00 | 1.16 | 1.20 | 1.17 | 4,260 | 4,829 | 21.52% | -0.14 | 0.01 | -0.24 | 0.16 | -0.01 |
| MSFT20250919P00497500 | 497.50 | 1.51 | 1.55 | 1.49 | 1,167 | 616 | 21.01% | -0.17 | 0.02 | -0.27 | 0.18 | -0.02 |
| MSFT20250919P00500000 | 500.00 | 1.96 | 2.00 | 1.98 | 6,996 | 11,237 | 20.54% | -0.22 | 0.02 | -0.31 | 0.21 | -0.02 |
| MSFT20250919P00502500 | 502.50 | 2.53 | 2.58 | 2.55 | 1,562 | 549 | 20.09% | -0.27 | 0.02 | -0.34 | 0.23 | -0.02 |
| MSFT20250919P00505000 | 505.00 | 3.25 | 3.30 | 3.20 | 2,975 | 4,097 | 19.79% | -0.33 | 0.03 | -0.37 | 0.26 | -0.03 |
| MSFT20250919P00507500 | 507.50 | 4.10 | 4.20 | 4.20 | 1,195 | 1,179 | 19.45% | -0.39 | 0.03 | -0.39 | 0.27 | -0.03 |
| MSFT20250919P00510000 | 510.00 | 5.20 | 5.30 | 5.28 | 4,699 | 7,292 | 19.30% | -0.46 | 0.03 | -0.41 | 0.28 | -0.04 |
| MSFT20250919P00512500 | 512.50 | 6.50 | 6.60 | 6.54 | 1,087 | 377 | 19.05% | -0.54 | 0.03 | -0.40 | 0.28 | -0.04 |
| MSFT20250919P00515000 | 515.00 | 7.95 | 8.10 | 7.95 | 644 | 1,153 | 19.07% | -0.61 | 0.03 | -0.39 | 0.27 | -0.05 |
| MSFT20250919P00517500 | 517.50 | 9.65 | 9.80 | 9.50 | 126 | 263 | 18.93% | -0.68 | 0.03 | -0.36 | 0.25 | -0.05 |
| MSFT20250919P00520000 | 520.00 | 11.55 | 11.70 | 11.07 | 534 | 2,389 | 18.99% | -0.75 | 0.02 | -0.33 | 0.23 | -0.05 |
| MSFT20250919P00522500 | 522.50 | 13.40 | 13.90 | 12.85 | 84 | 65 | 19.20% | -0.80 | 0.02 | -0.29 | 0.20 | -0.05 |
| MSFT20250919P00525000 | 525.00 | 15.55 | 15.90 | 15.00 | 78 | 754 | 19.76% | -0.84 | 0.02 | -0.26 | 0.17 | -0.05 |
| MSFT20250919P00527500 | 527.50 | 17.35 | 18.30 | 16.90 | 9 | 0 | 19.96% | -0.88 | 0.02 | -0.22 | 0.14 | -0.05 |
| MSFT20250919P00530000 | 530.00 | 20.10 | 20.95 | 19.35 | 73 | 107 | 19.82% | -0.92 | 0.01 | -0.18 | 0.11 | -0.04 |
| MSFT20250919P00532500 | 532.50 | 22.05 | 23.35 | 20.95 | 2 | 4 | 21.18% | -0.93 | 0.01 | -0.17 | 0.10 | -0.04 |
| MSFT20250919P00535000 | 535.00 | 24.80 | 25.55 | 24.70 | 5 | 111 | 21.25% | -0.95 | 0.01 | -0.14 | 0.07 | -0.03 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT20250919C00487500 | 487.50 | 22.95 | 23.75 | 25.10 | 74 | 81 | 22.19% | 0.94 | 0.01 | -0.12 | 0.09 | 0.09 |
| MSFT20250919C00490000 | 490.00 | 21.00 | 21.30 | 21.30 | 314 | 2,850 | 22.57% | 0.91 | 0.01 | -0.17 | 0.12 | 0.08 |
| MSFT20250919C00492500 | 492.50 | 18.55 | 19.05 | 18.20 | 46 | 145 | 21.95% | 0.89 | 0.01 | -0.20 | 0.14 | 0.08 |
| MSFT20250919C00495000 | 495.00 | 16.40 | 16.80 | 16.60 | 601 | 2,293 | 21.09% | 0.87 | 0.01 | -0.22 | 0.16 | 0.08 |
| MSFT20250919C00497500 | 497.50 | 14.00 | 14.65 | 14.43 | 544 | 619 | 20.55% | 0.83 | 0.02 | -0.26 | 0.18 | 0.08 |
| MSFT20250919C00500000 | 500.00 | 12.25 | 12.40 | 12.38 | 3,428 | 10,836 | 20.31% | 0.79 | 0.02 | -0.30 | 0.21 | 0.07 |
| MSFT20250919C00502500 | 502.50 | 10.35 | 10.50 | 10.50 | 1,730 | 1,167 | 19.91% | 0.74 | 0.02 | -0.33 | 0.23 | 0.07 |
| MSFT20250919C00505000 | 505.00 | 8.55 | 8.70 | 8.65 | 5,749 | 4,836 | 19.48% | 0.68 | 0.03 | -0.36 | 0.26 | 0.06 |
| MSFT20250919C00507500 | 507.50 | 6.95 | 7.10 | 7.08 | 4,225 | 2,578 | 19.25% | 0.61 | 0.03 | -0.38 | 0.27 | 0.06 |
| MSFT20250919C00510000 | 510.00 | 5.55 | 5.65 | 5.65 | 19,342 | 13,450 | 19.02% | 0.54 | 0.03 | -0.39 | 0.28 | 0.05 |
| MSFT20250919C00512500 | 512.50 | 4.30 | 4.45 | 4.40 | 8,763 | 1,303 | 18.84% | 0.47 | 0.03 | -0.39 | 0.28 | 0.04 |
| MSFT20250919C00515000 | 515.00 | 3.35 | 3.40 | 3.37 | 13,929 | 8,720 | 18.78% | 0.39 | 0.03 | -0.38 | 0.27 | 0.04 |
| MSFT20250919C00517500 | 517.50 | 2.52 | 2.56 | 2.55 | 3,983 | 1,926 | 18.75% | 0.32 | 0.03 | -0.35 | 0.26 | 0.03 |
| MSFT20250919C00520000 | 520.00 | 1.88 | 1.91 | 1.92 | 24,602 | 13,165 | 18.78% | 0.26 | 0.02 | -0.31 | 0.23 | 0.03 |
| MSFT20250919C00522500 | 522.50 | 1.40 | 1.43 | 1.42 | 8,842 | 741 | 18.90% | 0.21 | 0.02 | -0.27 | 0.21 | 0.02 |
| MSFT20250919C00525000 | 525.00 | 1.03 | 1.06 | 1.04 | 8,072 | 14,084 | 19.09% | 0.16 | 0.02 | -0.23 | 0.18 | 0.02 |
| MSFT20250919C00527500 | 527.50 | 0.76 | 0.78 | 0.77 | 2,919 | 786 | 19.36% | 0.13 | 0.02 | -0.20 | 0.15 | 0.01 |
| MSFT20250919C00530000 | 530.00 | 0.56 | 0.58 | 0.57 | 9,433 | 34,877 | 19.68% | 0.10 | 0.01 | -0.16 | 0.13 | 0.01 |
| MSFT20250919C00532500 | 532.50 | 0.42 | 0.43 | 0.43 | 2,049 | 1,484 | 20.08% | 0.07 | 0.01 | -0.13 | 0.10 | 0.01 |
| MSFT20250919C00535000 | 535.00 | 0.32 | 0.33 | 0.33 | 3,629 | 6,095 | 20.59% | 0.06 | 0.01 | -0.11 | 0.09 | 0.01 |
