Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20250919C00165000 | 165.00 | 54.70 | 58.40 | 0.00 | 0 | 0 | 132.07% | 0.94 | 0.00 | -0.30 | 0.04 | 0.04 |
| PAYC20250919C00170000 | 170.00 | 49.70 | 53.40 | 0.00 | 0 | 0 | 121.20% | 0.93 | 0.00 | -0.30 | 0.05 | 0.04 |
| PAYC20250919C00175000 | 175.00 | 44.70 | 48.50 | 0.00 | 0 | 1 | 106.34% | 0.93 | 0.00 | -0.26 | 0.05 | 0.04 |
| PAYC20250919C00180000 | 180.00 | 39.50 | 43.30 | 0.00 | 0 | 0 | 98.11% | 0.92 | 0.00 | -0.26 | 0.05 | 0.04 |
| PAYC20250919C00185000 | 185.00 | 34.70 | 38.30 | 0.00 | 0 | 0 | 89.68% | 0.91 | 0.01 | -0.27 | 0.06 | 0.04 |
| PAYC20250919C00190000 | 190.00 | 29.70 | 33.30 | 0.00 | 0 | 3 | 50.74% | 0.98 | 0.00 | -0.05 | 0.02 | 0.05 |
| PAYC20250919C00195000 | 195.00 | 24.80 | 28.50 | 0.00 | 0 | 0 | 31.82% | 1.00 | 0.00 | -0.00 | 0.01 | 0.05 |
| PAYC20250919C00200000 | 200.00 | 20.10 | 23.70 | 0.00 | 0 | 3 | 33.37% | 0.98 | 0.01 | -0.03 | 0.02 | 0.05 |
| PAYC20250919C00210000 | 210.00 | 10.80 | 14.50 | 0.00 | 0 | 9 | 38.50% | 0.81 | 0.02 | -0.20 | 0.09 | 0.04 |
| PAYC20250919C00220000 | 220.00 | 4.90 | 5.70 | 5.68 | 5 | 88 | 29.92% | 0.56 | 0.04 | -0.23 | 0.14 | 0.03 |
| PAYC20250919C00230000 | 230.00 | 0.95 | 1.95 | 1.25 | 6 | 71 | 28.93% | 0.21 | 0.03 | -0.16 | 0.10 | 0.01 |
| PAYC20250919C00240000 | 240.00 | 0.00 | 0.90 | 0.17 | 30 | 300 | 29.65% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| PAYC20250919C00250000 | 250.00 | 0.00 | 1.15 | 0.00 | 0 | 139 | 47.55% | 0.06 | 0.01 | -0.10 | 0.04 | 0.00 |
| PAYC20250919C00260000 | 260.00 | 0.00 | 1.15 | 0.00 | 0 | 97 | 59.25% | 0.05 | 0.00 | -0.10 | 0.03 | 0.00 |
| PAYC20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 86.94% | 0.08 | 0.01 | -0.25 | 0.05 | 0.00 |
| PAYC20250919C00280000 | 280.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 75.10% | 0.03 | 0.00 | -0.08 | 0.02 | 0.00 |
| PAYC20250919C00290000 | 290.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 89.83% | 0.03 | 0.00 | -0.12 | 0.03 | 0.00 |
| PAYC20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.79% | 0.07 | 0.00 | -0.28 | 0.04 | 0.00 |
| PAYC20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.54% | 0.06 | 0.00 | -0.28 | 0.04 | 0.00 |
| PAYC20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.83% | 0.06 | 0.00 | -0.29 | 0.04 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20250919P00165000 | 165.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 113.24% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| PAYC20250919P00170000 | 170.00 | 0.00 | 1.80 | 0.00 | 0 | 2 | 103.63% | -0.05 | 0.00 | -0.18 | 0.03 | -0.00 |
| PAYC20250919P00175000 | 175.00 | 0.00 | 1.80 | 0.00 | 0 | 29 | 94.20% | -0.05 | 0.00 | -0.18 | 0.04 | -0.00 |
| PAYC20250919P00180000 | 180.00 | 0.00 | 1.80 | 0.00 | 0 | 23 | 84.92% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| PAYC20250919P00185000 | 185.00 | 0.00 | 1.00 | 0.00 | 0 | 91 | 70.47% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| PAYC20250919P00190000 | 190.00 | 0.00 | 1.00 | 0.00 | 0 | 31 | 57.49% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| PAYC20250919P00195000 | 195.00 | 0.00 | 1.00 | 0.00 | 0 | 38 | 50.07% | -0.05 | 0.01 | -0.10 | 0.04 | -0.00 |
| PAYC20250919P00200000 | 200.00 | 0.05 | 1.10 | 0.00 | 0 | 93 | 42.48% | -0.06 | 0.01 | -0.10 | 0.04 | -0.00 |
| PAYC20250919P00210000 | 210.00 | 0.95 | 1.35 | 1.20 | 10 | 528 | 35.63% | -0.17 | 0.02 | -0.18 | 0.09 | -0.01 |
| PAYC20250919P00220000 | 220.00 | 2.90 | 4.10 | 0.00 | 0 | 382 | 32.19% | -0.45 | 0.04 | -0.26 | 0.14 | -0.02 |
| PAYC20250919P00230000 | 230.00 | 7.90 | 11.70 | 0.00 | 0 | 207 | 25.42% | -0.87 | 0.03 | -0.14 | 0.07 | -0.02 |
| PAYC20250919P00240000 | 240.00 | 17.10 | 20.60 | 0.00 | 0 | 28 | 56.41% | -0.82 | 0.01 | -0.31 | 0.09 | -0.03 |
| PAYC20250919P00250000 | 250.00 | 27.00 | 30.30 | 0.00 | 0 | 9 | 74.16% | -0.85 | 0.01 | -0.36 | 0.08 | -0.03 |
| PAYC20250919P00260000 | 260.00 | 36.80 | 40.60 | 0.00 | 0 | 0 | 90.47% | -0.86 | 0.01 | -0.40 | 0.08 | -0.03 |
| PAYC20250919P00270000 | 270.00 | 46.80 | 50.60 | 0.00 | 0 | 0 | 74.72% | -0.97 | 0.00 | -0.15 | 0.03 | -0.02 |
| PAYC20250919P00280000 | 280.00 | 56.90 | 60.60 | 0.00 | 0 | 0 | 115.60% | -0.89 | 0.00 | -0.43 | 0.06 | -0.03 |
| PAYC20250919P00290000 | 290.00 | 67.40 | 70.50 | 0.00 | 0 | 0 | 89.00% | -0.98 | 0.00 | -0.12 | 0.01 | -0.01 |
| PAYC20250919P00300000 | 300.00 | 77.00 | 80.40 | 0.00 | 0 | 0 | 140.52% | -0.90 | 0.00 | -0.47 | 0.06 | -0.04 |
| PAYC20250919P00310000 | 310.00 | 87.20 | 90.60 | 0.00 | 0 | 0 | 147.60% | -0.92 | 0.00 | -0.45 | 0.05 | -0.04 |
| PAYC20250919P00320000 | 320.00 | 96.90 | 100.60 | 0.00 | 0 | 0 | 124.50% | -0.97 | 0.00 | -0.18 | 0.02 | -0.02 |
