Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PH20250919C00660000 | 660.00 | 95.60 | 104.20 | 0.00 | 0 | 11 | 76.15% | 0.92 | 0.00 | -0.82 | 0.16 | 0.11 |
| PH20250919C00670000 | 670.00 | 85.80 | 94.20 | 0.00 | 0 | 7 | 69.89% | 0.91 | 0.00 | -0.80 | 0.17 | 0.11 |
| PH20250919C00680000 | 680.00 | 78.80 | 84.30 | 0.00 | 0 | 13 | 64.19% | 0.90 | 0.00 | -0.79 | 0.18 | 0.11 |
| PH20250919C00690000 | 690.00 | 68.80 | 74.30 | 0.00 | 0 | 102 | 58.39% | 0.89 | 0.00 | -0.78 | 0.20 | 0.11 |
| PH20250919C00700000 | 700.00 | 58.90 | 64.60 | 0.00 | 0 | 28 | 36.40% | 0.95 | 0.00 | -0.25 | 0.11 | 0.13 |
| PH20250919C00710000 | 710.00 | 49.20 | 54.90 | 0.00 | 0 | 29 | 26.38% | 0.97 | 0.00 | -0.11 | 0.07 | 0.13 |
| PH20250919C00720000 | 720.00 | 39.60 | 45.20 | 0.00 | 0 | 444 | 30.55% | 0.90 | 0.01 | -0.37 | 0.18 | 0.12 |
| PH20250919C00730000 | 730.00 | 29.60 | 35.80 | 35.75 | 2 | 92 | 24.43% | 0.89 | 0.01 | -0.34 | 0.20 | 0.12 |
| PH20250919C00740000 | 740.00 | 20.70 | 27.00 | 0.00 | 0 | 45 | 24.29% | 0.79 | 0.01 | -0.52 | 0.30 | 0.11 |
| PH20250919C00750000 | 750.00 | 13.10 | 20.10 | 15.50 | 5 | 34 | 23.15% | 0.67 | 0.01 | -0.64 | 0.38 | 0.09 |
| PH20250919C00760000 | 760.00 | 8.60 | 14.20 | 10.00 | 1 | 697 | 22.36% | 0.51 | 0.02 | -0.69 | 0.42 | 0.07 |
| PH20250919C00770000 | 770.00 | 4.90 | 5.90 | 5.20 | 4 | 207 | 22.07% | 0.35 | 0.02 | -0.63 | 0.39 | 0.05 |
| PH20250919C00780000 | 780.00 | 1.85 | 3.50 | 3.70 | 2 | 104 | 22.32% | 0.21 | 0.01 | -0.49 | 0.31 | 0.03 |
| PH20250919C00790000 | 790.00 | 0.75 | 1.30 | 0.95 | 4 | 38 | 21.21% | 0.10 | 0.01 | -0.27 | 0.19 | 0.01 |
| PH20250919C00800000 | 800.00 | 0.00 | 1.95 | 0.00 | 0 | 41 | 21.26% | 0.05 | 0.00 | -0.14 | 0.11 | 0.01 |
| PH20250919C00810000 | 810.00 | 0.00 | 4.50 | 0.00 | 0 | 10 | 38.31% | 0.12 | 0.01 | -0.57 | 0.22 | 0.02 |
| PH20250919C00820000 | 820.00 | 0.00 | 4.40 | 0.00 | 0 | 7 | 43.44% | 0.11 | 0.00 | -0.60 | 0.20 | 0.02 |
| PH20250919C00830000 | 830.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 48.35% | 0.10 | 0.00 | -0.63 | 0.19 | 0.01 |
| PH20250919C00840000 | 840.00 | 0.00 | 4.30 | 0.00 | 0 | 6 | 52.81% | 0.09 | 0.00 | -0.64 | 0.18 | 0.01 |
| PH20250919C00850000 | 850.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 56.78% | 0.09 | 0.00 | -0.64 | 0.17 | 0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PH20250919P00660000 | 660.00 | 0.00 | 4.50 | 0.00 | 0 | 32 | 70.34% | -0.07 | 0.00 | -0.65 | 0.14 | -0.01 |
| PH20250919P00670000 | 670.00 | 0.00 | 4.50 | 0.00 | 0 | 22 | 64.80% | -0.07 | 0.00 | -0.65 | 0.15 | -0.01 |
| PH20250919P00680000 | 680.00 | 0.20 | 1.55 | 0.00 | 0 | 35 | 47.58% | -0.04 | 0.00 | -0.30 | 0.10 | -0.01 |
| PH20250919P00690000 | 690.00 | 0.00 | 1.50 | 0.46 | 1 | 196 | 41.20% | -0.04 | 0.00 | -0.26 | 0.10 | -0.01 |
| PH20250919P00700000 | 700.00 | 0.00 | 3.00 | 0.00 | 0 | 47 | 42.12% | -0.08 | 0.00 | -0.43 | 0.15 | -0.01 |
| PH20250919P00710000 | 710.00 | 0.00 | 4.80 | 0.00 | 0 | 45 | 41.46% | -0.11 | 0.00 | -0.58 | 0.20 | -0.02 |
| PH20250919P00720000 | 720.00 | 0.50 | 1.50 | 1.71 | 200 | 276 | 28.58% | -0.08 | 0.00 | -0.31 | 0.16 | -0.01 |
| PH20250919P00730000 | 730.00 | 0.05 | 5.50 | 0.00 | 0 | 60 | 27.00% | -0.14 | 0.01 | -0.43 | 0.23 | -0.02 |
| PH20250919P00740000 | 740.00 | 0.95 | 5.30 | 4.65 | 3 | 52 | 25.61% | -0.22 | 0.01 | -0.57 | 0.31 | -0.03 |
| PH20250919P00750000 | 750.00 | 4.10 | 6.70 | 4.50 | 4 | 15 | 23.92% | -0.34 | 0.01 | -0.68 | 0.38 | -0.04 |
| PH20250919P00760000 | 760.00 | 9.60 | 10.80 | 0.00 | 0 | 10 | 24.07% | -0.49 | 0.02 | -0.76 | 0.42 | -0.06 |
| PH20250919P00770000 | 770.00 | 13.00 | 19.70 | 0.00 | 0 | 6 | 23.52% | -0.65 | 0.02 | -0.69 | 0.39 | -0.07 |
| PH20250919P00780000 | 780.00 | 18.10 | 25.00 | 0.00 | 0 | 7 | 21.42% | -0.81 | 0.01 | -0.47 | 0.29 | -0.08 |
| PH20250919P00790000 | 790.00 | 27.00 | 33.30 | 0.00 | 0 | 1 | 21.13% | -0.92 | 0.01 | -0.29 | 0.16 | -0.06 |
| PH20250919P00800000 | 800.00 | 37.10 | 42.50 | 0.00 | 0 | 1 | 37.18% | -0.84 | 0.01 | -0.72 | 0.26 | -0.08 |
| PH20250919P00810000 | 810.00 | 46.80 | 52.70 | 0.00 | 0 | 0 | 30.18% | -0.95 | 0.00 | -0.30 | 0.12 | -0.05 |
| PH20250919P00820000 | 820.00 | 56.80 | 63.80 | 0.00 | 0 | 0 | 32.24% | -0.97 | 0.00 | -0.24 | 0.08 | -0.04 |
| PH20250919P00830000 | 830.00 | 66.80 | 72.70 | 0.00 | 0 | 0 | 40.30% | -0.95 | 0.00 | -0.36 | 0.11 | -0.06 |
| PH20250919P00840000 | 840.00 | 76.80 | 82.70 | 0.00 | 0 | 0 | 43.99% | -0.95 | 0.00 | -0.36 | 0.10 | -0.06 |
| PH20250919P00850000 | 850.00 | 86.80 | 92.20 | 0.00 | 0 | 0 | 47.46% | -0.96 | 0.00 | -0.35 | 0.09 | -0.06 |
