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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ORCL20250912C00217500 | 217.50 | 26.50 | 27.60 | 27.31 | 43 | 37 | 133.81% | 0.83 | 0.01 | -1.25 | 0.06 | 0.01 |
| ORCL20250912C00220000 | 220.00 | 24.00 | 25.25 | 25.25 | 457 | 944 | 134.53% | 0.80 | 0.01 | -1.40 | 0.06 | 0.01 |
| ORCL20250912C00222500 | 222.50 | 22.85 | 23.35 | 23.55 | 129 | 515 | 135.80% | 0.77 | 0.01 | -1.55 | 0.07 | 0.01 |
| ORCL20250912C00225000 | 225.00 | 21.10 | 21.60 | 21.45 | 1,273 | 728 | 136.85% | 0.74 | 0.01 | -1.69 | 0.07 | 0.01 |
| ORCL20250912C00227500 | 227.50 | 19.35 | 19.90 | 20.12 | 597 | 372 | 137.64% | 0.71 | 0.01 | -1.82 | 0.08 | 0.01 |
| ORCL20250912C00230000 | 230.00 | 17.45 | 18.35 | 18.00 | 1,868 | 1,382 | 139.12% | 0.68 | 0.01 | -1.95 | 0.08 | 0.01 |
| ORCL20250912C00232500 | 232.50 | 16.35 | 16.85 | 16.62 | 315 | 757 | 139.83% | 0.65 | 0.01 | -2.05 | 0.08 | 0.01 |
| ORCL20250912C00235000 | 235.00 | 15.00 | 16.00 | 15.30 | 5,126 | 1,649 | 139.88% | 0.62 | 0.01 | -2.12 | 0.08 | 0.01 |
| ORCL20250912C00237500 | 237.50 | 13.75 | 14.15 | 13.95 | 3,431 | 907 | 140.56% | 0.59 | 0.01 | -2.19 | 0.09 | 0.01 |
| ORCL20250912C00240000 | 240.00 | 12.60 | 12.85 | 12.67 | 7,529 | 4,620 | 140.56% | 0.56 | 0.01 | -2.22 | 0.09 | 0.01 |
| ORCL20250912C00242500 | 242.50 | 11.40 | 11.60 | 11.60 | 2,760 | 1,230 | 140.79% | 0.52 | 0.01 | -2.25 | 0.09 | 0.01 |
| ORCL20250912C00245000 | 245.00 | 10.25 | 10.45 | 10.28 | 5,965 | 1,783 | 140.38% | 0.49 | 0.01 | -2.24 | 0.09 | 0.01 |
| ORCL20250912C00247500 | 247.50 | 8.90 | 9.40 | 9.40 | 2,980 | 897 | 139.89% | 0.46 | 0.01 | -2.22 | 0.09 | 0.01 |
| ORCL20250912C00250000 | 250.00 | 8.25 | 8.35 | 8.30 | 8,870 | 3,506 | 139.47% | 0.43 | 0.01 | -2.18 | 0.09 | 0.01 |
| ORCL20250912C00252500 | 252.50 | 6.70 | 7.45 | 7.10 | 4,334 | 1,389 | 138.95% | 0.40 | 0.01 | -2.12 | 0.09 | 0.01 |
| ORCL20250912C00255000 | 255.00 | 6.45 | 6.60 | 6.50 | 4,951 | 1,862 | 137.66% | 0.37 | 0.01 | -2.04 | 0.08 | 0.01 |
| ORCL20250912C00257500 | 257.50 | 5.60 | 5.85 | 5.66 | 1,867 | 362 | 137.49% | 0.34 | 0.01 | -1.96 | 0.08 | 0.01 |
| ORCL20250912C00260000 | 260.00 | 4.90 | 5.05 | 5.00 | 9,619 | 2,933 | 136.25% | 0.31 | 0.01 | -1.85 | 0.08 | 0.01 |
| ORCL20250912C00262500 | 262.50 | 4.15 | 4.45 | 4.30 | 4,963 | 501 | 135.47% | 0.28 | 0.01 | -1.74 | 0.07 | 0.01 |
| ORCL20250912C00265000 | 265.00 | 3.70 | 3.90 | 3.76 | 7,304 | 1,789 | 134.73% | 0.25 | 0.01 | -1.63 | 0.07 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ORCL20250912P00217500 | 217.50 | 2.50 | 2.57 | 2.55 | 1,631 | 872 | 132.49% | -0.17 | 0.01 | -1.23 | 0.06 | -0.00 |
| ORCL20250912P00220000 | 220.00 | 3.10 | 3.20 | 3.15 | 9,194 | 2,866 | 133.42% | -0.20 | 0.01 | -1.38 | 0.06 | -0.00 |
| ORCL20250912P00222500 | 222.50 | 3.80 | 3.95 | 3.80 | 1,450 | 1,231 | 134.37% | -0.23 | 0.01 | -1.53 | 0.07 | -0.00 |
| ORCL20250912P00225000 | 225.00 | 4.40 | 4.60 | 4.60 | 5,467 | 2,449 | 136.09% | -0.26 | 0.01 | -1.68 | 0.07 | -0.01 |
| ORCL20250912P00227500 | 227.50 | 5.30 | 5.60 | 5.47 | 1,509 | 1,236 | 136.73% | -0.29 | 0.01 | -1.81 | 0.08 | -0.01 |
| ORCL20250912P00230000 | 230.00 | 6.25 | 6.40 | 6.38 | 4,916 | 2,663 | 137.63% | -0.32 | 0.01 | -1.93 | 0.08 | -0.01 |
| ORCL20250912P00232500 | 232.50 | 7.10 | 8.10 | 7.40 | 1,745 | 1,015 | 138.71% | -0.35 | 0.01 | -2.03 | 0.08 | -0.01 |
| ORCL20250912P00235000 | 235.00 | 8.20 | 8.60 | 8.44 | 4,556 | 1,247 | 139.27% | -0.38 | 0.01 | -2.11 | 0.08 | -0.01 |
| ORCL20250912P00237500 | 237.50 | 9.40 | 9.85 | 9.75 | 1,613 | 1,153 | 139.97% | -0.41 | 0.01 | -2.18 | 0.09 | -0.01 |
| ORCL20250912P00240000 | 240.00 | 10.75 | 11.00 | 10.91 | 2,061 | 1,501 | 139.99% | -0.44 | 0.01 | -2.22 | 0.09 | -0.01 |
| ORCL20250912P00242500 | 242.50 | 11.95 | 12.40 | 12.17 | 670 | 209 | 139.66% | -0.48 | 0.01 | -2.23 | 0.09 | -0.01 |
| ORCL20250912P00245000 | 245.00 | 13.20 | 13.85 | 13.51 | 416 | 295 | 140.11% | -0.51 | 0.01 | -2.24 | 0.09 | -0.01 |
| ORCL20250912P00247500 | 247.50 | 14.80 | 15.25 | 14.75 | 357 | 79 | 139.45% | -0.54 | 0.01 | -2.21 | 0.09 | -0.01 |
| ORCL20250912P00250000 | 250.00 | 16.10 | 16.60 | 16.30 | 339 | 329 | 138.63% | -0.57 | 0.01 | -2.16 | 0.09 | -0.01 |
| ORCL20250912P00252500 | 252.50 | 17.85 | 18.70 | 17.73 | 128 | 30 | 138.79% | -0.60 | 0.01 | -2.12 | 0.09 | -0.01 |
| ORCL20250912P00255000 | 255.00 | 19.40 | 20.20 | 19.94 | 105 | 64 | 138.11% | -0.63 | 0.01 | -2.05 | 0.08 | -0.01 |
| ORCL20250912P00257500 | 257.50 | 21.05 | 22.70 | 21.45 | 654 | 38 | 136.59% | -0.66 | 0.01 | -1.94 | 0.08 | -0.01 |
| ORCL20250912P00260000 | 260.00 | 22.80 | 24.00 | 23.12 | 44 | 86 | 135.76% | -0.69 | 0.01 | -1.84 | 0.08 | -0.01 |
| ORCL20250912P00262500 | 262.50 | 24.60 | 26.45 | 24.89 | 10 | 16 | 135.69% | -0.72 | 0.01 | -1.75 | 0.07 | -0.01 |
| ORCL20250912P00265000 | 265.00 | 26.75 | 27.35 | 27.38 | 29 | 56 | 134.54% | -0.75 | 0.01 | -1.62 | 0.07 | -0.01 |
