Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYT20250919P00030000 | 30.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 278.31% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| NYT20250919P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 222.35% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| NYT20250919P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 173.24% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| NYT20250919P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 11 | 101.62% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| NYT20250919P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 1,650 | 87.17% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| NYT20250919P00055000 | 55.00 | 0.00 | 0.15 | 0.00 | 0 | 912 | 28.61% | -0.07 | 0.05 | -0.02 | 0.01 | -0.00 |
| NYT20250919P00060000 | 60.00 | 1.55 | 1.75 | 0.00 | 0 | 160 | 18.98% | -0.82 | 0.18 | -0.03 | 0.02 | -0.01 |
| NYT20250919P00065000 | 65.00 | 5.90 | 8.50 | 0.00 | 0 | 0 | 79.08% | -0.80 | 0.04 | -0.12 | 0.02 | -0.01 |
| NYT20250919P00070000 | 70.00 | 11.20 | 13.40 | 0.00 | 0 | 0 | 115.53% | -0.83 | 0.03 | -0.16 | 0.02 | -0.01 |
| NYT20250919P00075000 | 75.00 | 15.00 | 18.50 | 0.00 | 0 | 0 | 140.57% | -0.86 | 0.02 | -0.17 | 0.02 | -0.01 |
| NYT20250919P00080000 | 80.00 | 19.60 | 23.50 | 0.00 | 0 | 0 | 133.69% | -0.93 | 0.01 | -0.09 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYT20250919C00030000 | 30.00 | 26.80 | 29.80 | 0.00 | 0 | 0 | 376.62% | 0.93 | 0.00 | -0.27 | 0.01 | 0.01 |
| NYT20250919C00035000 | 35.00 | 22.10 | 24.00 | 0.00 | 0 | 0 | 234.80% | 0.95 | 0.00 | -0.12 | 0.01 | 0.01 |
| NYT20250919C00040000 | 40.00 | 16.60 | 18.80 | 0.00 | 0 | 0 | 161.64% | 0.96 | 0.01 | -0.07 | 0.01 | 0.01 |
| NYT20250919C00045000 | 45.00 | 13.10 | 13.80 | 0.00 | 0 | 0 | 118.94% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| NYT20250919C00050000 | 50.00 | 6.70 | 8.90 | 0.00 | 0 | 45 | 86.40% | 0.90 | 0.02 | -0.08 | 0.02 | 0.01 |
| NYT20250919C00055000 | 55.00 | 3.60 | 3.80 | 0.00 | 0 | 106 | 27.02% | 0.94 | 0.05 | -0.02 | 0.01 | 0.01 |
| NYT20250919C00060000 | 60.00 | 0.20 | 0.30 | 0.25 | 5 | 70 | 21.90% | 0.23 | 0.16 | -0.04 | 0.03 | 0.00 |
| NYT20250919C00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 63 | 42.18% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| NYT20250919C00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 60.66% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| NYT20250919C00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 79.62% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| NYT20250919C00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 96.68% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
