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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTY20250919C00010000 | 10.00 | 4.80 | 6.00 | 0.00 | 0 | 11 | 156.80% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00010500 | 10.50 | 4.30 | 5.50 | 0.00 | 0 | 0 | 141.27% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00011000 | 11.00 | 3.90 | 5.00 | 4.45 | 3 | 0 | 151.72% | 0.94 | 0.03 | -0.02 | 0.00 | 0.00 |
| MSTY20250919C00012000 | 12.00 | 2.90 | 4.00 | 0.00 | 0 | 10 | 119.13% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| MSTY20250919C00012500 | 12.50 | 2.40 | 3.50 | 0.00 | 0 | 0 | 103.45% | 0.92 | 0.06 | -0.02 | 0.00 | 0.00 |
| MSTY20250919C00013000 | 13.00 | 2.05 | 2.70 | 0.00 | 0 | 34 | 138.43% | 0.82 | 0.08 | -0.05 | 0.01 | 0.00 |
| MSTY20250919C00013500 | 13.50 | 1.60 | 2.30 | 0.00 | 0 | 10 | 72.79% | 0.89 | 0.11 | -0.02 | 0.00 | 0.00 |
| MSTY20250919C00014000 | 14.00 | 1.10 | 1.80 | 0.00 | 0 | 47 | 57.49% | 0.87 | 0.16 | -0.02 | 0.00 | 0.00 |
| MSTY20250919C00014500 | 14.50 | 0.65 | 1.40 | 0.00 | 0 | 14 | 53.81% | 0.78 | 0.25 | -0.02 | 0.01 | 0.00 |
| MSTY20250919C00015000 | 15.00 | 0.45 | 0.70 | 0.53 | 20 | 3,395 | 37.76% | 0.67 | 0.42 | -0.02 | 0.01 | 0.00 |
| MSTY20250919C00015500 | 15.50 | 0.20 | 0.25 | 0.23 | 113 | 424 | 31.70% | 0.43 | 0.54 | -0.02 | 0.01 | 0.00 |
| MSTY20250919C00016000 | 16.00 | 0.05 | 0.10 | 0.10 | 765 | 773 | 34.98% | 0.22 | 0.37 | -0.02 | 0.01 | 0.00 |
| MSTY20250919C00016500 | 16.50 | 0.00 | 0.05 | 0.05 | 25 | 753 | 33.09% | 0.08 | 0.19 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00017000 | 17.00 | 0.00 | 0.05 | 0.04 | 18 | 777 | 43.26% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00017500 | 17.50 | 0.00 | 0.05 | 0.03 | 52 | 11,543 | 52.68% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 1,332 | 61.52% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00018500 | 18.50 | 0.00 | 0.05 | 0.00 | 0 | 118 | 69.89% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 1,206 | 77.85% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00019500 | 19.50 | 0.00 | 0.30 | 0.00 | 0 | 410 | 97.07% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| MSTY20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.03 | 10 | 1,580 | 92.75% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTY20250919P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 64 | 166.32% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| MSTY20250919P00010500 | 10.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 239.74% | -0.11 | 0.03 | -0.06 | 0.00 | -0.00 |
| MSTY20250919P00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 25 | 217.82% | -0.12 | 0.04 | -0.06 | 0.00 | -0.00 |
| MSTY20250919P00012000 | 12.00 | 0.00 | 0.25 | 0.00 | 0 | 30 | 130.41% | -0.09 | 0.05 | -0.03 | 0.00 | -0.00 |
| MSTY20250919P00012500 | 12.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 146.43% | -0.15 | 0.07 | -0.05 | 0.01 | -0.00 |
| MSTY20250919P00013000 | 13.00 | 0.00 | 0.05 | 0.01 | 21 | 690 | 66.08% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| MSTY20250919P00013500 | 13.50 | 0.00 | 0.10 | 0.00 | 0 | 38 | 62.62% | -0.08 | 0.10 | -0.01 | 0.00 | -0.00 |
| MSTY20250919P00014000 | 14.00 | 0.00 | 0.10 | 0.07 | 19 | 364 | 54.73% | -0.12 | 0.16 | -0.02 | 0.00 | -0.00 |
| MSTY20250919P00014500 | 14.50 | 0.05 | 0.15 | 0.11 | 89 | 212 | 43.84% | -0.18 | 0.26 | -0.02 | 0.01 | -0.00 |
| MSTY20250919P00015000 | 15.00 | 0.10 | 0.20 | 0.18 | 257 | 1,261 | 36.01% | -0.32 | 0.43 | -0.02 | 0.01 | -0.00 |
| MSTY20250919P00015500 | 15.50 | 0.35 | 0.45 | 0.35 | 167 | 246 | 32.81% | -0.56 | 0.52 | -0.02 | 0.01 | -0.00 |
| MSTY20250919P00016000 | 16.00 | 0.60 | 0.75 | 0.71 | 23 | 841 | 28.69% | -0.82 | 0.39 | -0.01 | 0.01 | -0.00 |
| MSTY20250919P00016500 | 16.50 | 0.50 | 1.60 | 1.15 | 18 | 881 | 50.95% | -0.82 | 0.23 | -0.02 | 0.01 | -0.00 |
| MSTY20250919P00017000 | 17.00 | 1.35 | 1.85 | 1.85 | 8 | 806 | 72.55% | -0.81 | 0.16 | -0.03 | 0.01 | -0.00 |
| MSTY20250919P00017500 | 17.50 | 1.80 | 2.40 | 2.22 | 11 | 89 | 101.31% | -0.78 | 0.13 | -0.04 | 0.01 | -0.00 |
| MSTY20250919P00018000 | 18.00 | 2.55 | 2.75 | 2.68 | 34 | 493 | 54.12% | -0.97 | 0.05 | -0.00 | 0.00 | -0.00 |
| MSTY20250919P00018500 | 18.50 | 2.60 | 3.70 | 0.00 | 0 | 23 | 62.18% | -0.97 | 0.04 | -0.00 | 0.00 | -0.00 |
| MSTY20250919P00019000 | 19.00 | 3.50 | 3.90 | 3.65 | 3 | 162 | 69.96% | -0.97 | 0.03 | -0.00 | 0.00 | -0.00 |
| MSTY20250919P00019500 | 19.50 | 3.50 | 4.70 | 0.00 | 0 | 2 | 193.91% | -0.75 | 0.07 | -0.09 | 0.01 | -0.00 |
| MSTY20250919P00020000 | 20.00 | 4.50 | 4.90 | 0.00 | 0 | 140 | 84.74% | -0.98 | 0.03 | -0.00 | 0.00 | -0.00 |
