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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNC20250919P00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 189 | 52.24% | -0.06 | 0.01 | -0.10 | 0.03 | -0.00 |
| PNC20250919P00182500 | 182.50 | 0.05 | 0.75 | 0.00 | 0 | 0 | 48.14% | -0.06 | 0.01 | -0.11 | 0.04 | -0.00 |
| PNC20250919P00185000 | 185.00 | 0.05 | 0.75 | 0.00 | 0 | 378 | 43.22% | -0.07 | 0.01 | -0.10 | 0.04 | -0.00 |
| PNC20250919P00187500 | 187.50 | 0.05 | 0.75 | 0.00 | 0 | 0 | 38.38% | -0.08 | 0.01 | -0.10 | 0.04 | -0.00 |
| PNC20250919P00190000 | 190.00 | 0.15 | 0.40 | 0.00 | 0 | 110 | 30.57% | -0.07 | 0.01 | -0.07 | 0.04 | -0.00 |
| PNC20250919P00192500 | 192.50 | 0.35 | 0.45 | 0.00 | 0 | 63 | 28.39% | -0.10 | 0.02 | -0.09 | 0.05 | -0.00 |
| PNC20250919P00195000 | 195.00 | 0.55 | 0.65 | 0.63 | 6 | 393 | 26.38% | -0.15 | 0.03 | -0.11 | 0.07 | -0.01 |
| PNC20250919P00197500 | 197.50 | 0.90 | 1.00 | 1.00 | 85 | 41 | 24.80% | -0.22 | 0.04 | -0.14 | 0.09 | -0.01 |
| PNC20250919P00200000 | 200.00 | 1.45 | 1.65 | 1.70 | 6 | 306 | 23.52% | -0.33 | 0.05 | -0.16 | 0.11 | -0.01 |
| PNC20250919P00202500 | 202.50 | 2.35 | 2.60 | 2.65 | 30 | 41 | 22.57% | -0.46 | 0.06 | -0.17 | 0.12 | -0.02 |
| PNC20250919P00205000 | 205.00 | 3.60 | 3.90 | 0.00 | 0 | 32 | 21.78% | -0.61 | 0.06 | -0.16 | 0.12 | -0.02 |
| PNC20250919P00207500 | 207.50 | 5.40 | 5.70 | 0.00 | 0 | 2 | 24.02% | -0.72 | 0.05 | -0.16 | 0.10 | -0.02 |
| PNC20250919P00210000 | 210.00 | 7.40 | 8.10 | 0.00 | 0 | 6 | 26.86% | -0.80 | 0.04 | -0.15 | 0.09 | -0.03 |
| PNC20250919P00212500 | 212.50 | 9.20 | 11.20 | 0.00 | 0 | 0 | 29.60% | -0.85 | 0.03 | -0.13 | 0.07 | -0.03 |
| PNC20250919P00215000 | 215.00 | 11.70 | 14.10 | 0.00 | 0 | 0 | 34.20% | -0.87 | 0.02 | -0.14 | 0.06 | -0.03 |
| PNC20250919P00217500 | 217.50 | 14.00 | 16.10 | 0.00 | 0 | 0 | 39.62% | -0.88 | 0.02 | -0.16 | 0.06 | -0.03 |
| PNC20250919P00220000 | 220.00 | 16.50 | 18.60 | 0.00 | 0 | 0 | 36.99% | -0.93 | 0.01 | -0.10 | 0.04 | -0.02 |
| PNC20250919P00222500 | 222.50 | 19.20 | 21.00 | 0.00 | 0 | 0 | 44.50% | -0.92 | 0.01 | -0.13 | 0.05 | -0.02 |
| PNC20250919P00225000 | 225.00 | 21.50 | 23.60 | 0.00 | 0 | 0 | 48.50% | -0.92 | 0.01 | -0.13 | 0.04 | -0.03 |
| PNC20250919P00227500 | 227.50 | 24.00 | 26.60 | 0.00 | 0 | 0 | 46.81% | -0.95 | 0.01 | -0.09 | 0.03 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNC20250919C00180000 | 180.00 | 22.30 | 23.70 | 0.00 | 0 | 212 | 54.01% | 0.94 | 0.01 | -0.11 | 0.04 | 0.04 |
| PNC20250919C00182500 | 182.50 | 19.20 | 22.70 | 0.00 | 0 | 0 | 41.07% | 0.96 | 0.01 | -0.05 | 0.03 | 0.04 |
| PNC20250919C00185000 | 185.00 | 17.70 | 19.80 | 0.00 | 0 | 283 | 49.03% | 0.91 | 0.01 | -0.15 | 0.05 | 0.04 |
| PNC20250919C00187500 | 187.50 | 15.30 | 17.00 | 0.00 | 0 | 2 | 42.21% | 0.90 | 0.01 | -0.13 | 0.05 | 0.04 |
| PNC20250919C00190000 | 190.00 | 13.10 | 13.60 | 13.50 | 18 | 902 | 35.03% | 0.90 | 0.02 | -0.11 | 0.05 | 0.04 |
| PNC20250919C00192500 | 192.50 | 10.80 | 11.80 | 0.00 | 0 | 83 | 36.47% | 0.84 | 0.02 | -0.16 | 0.07 | 0.04 |
| PNC20250919C00195000 | 195.00 | 8.50 | 8.80 | 8.90 | 2 | 405 | 32.96% | 0.80 | 0.03 | -0.17 | 0.08 | 0.03 |
| PNC20250919C00197500 | 197.50 | 5.50 | 6.70 | 6.44 | 1 | 5 | 27.55% | 0.76 | 0.04 | -0.16 | 0.09 | 0.03 |
| PNC20250919C00200000 | 200.00 | 4.50 | 4.70 | 4.65 | 6 | 1,325 | 25.14% | 0.67 | 0.05 | -0.18 | 0.11 | 0.03 |
| PNC20250919C00202500 | 202.50 | 2.90 | 3.20 | 3.20 | 33 | 36 | 23.65% | 0.54 | 0.06 | -0.18 | 0.12 | 0.02 |
| PNC20250919C00205000 | 205.00 | 1.75 | 1.85 | 1.80 | 33 | 210 | 22.51% | 0.40 | 0.06 | -0.17 | 0.12 | 0.02 |
| PNC20250919C00207500 | 207.50 | 0.55 | 1.15 | 1.06 | 175 | 456 | 22.71% | 0.27 | 0.05 | -0.14 | 0.10 | 0.01 |
| PNC20250919C00210000 | 210.00 | 0.50 | 0.70 | 0.60 | 25 | 364 | 23.19% | 0.17 | 0.04 | -0.11 | 0.08 | 0.01 |
| PNC20250919C00212500 | 212.50 | 0.25 | 0.45 | 0.30 | 35 | 27 | 24.32% | 0.11 | 0.03 | -0.08 | 0.06 | 0.00 |
| PNC20250919C00215000 | 215.00 | 0.10 | 0.45 | 0.00 | 0 | 158 | 25.36% | 0.07 | 0.02 | -0.06 | 0.04 | 0.00 |
| PNC20250919C00217500 | 217.50 | 0.05 | 0.60 | 0.00 | 0 | 29 | 28.56% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| PNC20250919C00220000 | 220.00 | 0.00 | 0.50 | 0.00 | 0 | 378 | 33.78% | 0.06 | 0.01 | -0.07 | 0.04 | 0.00 |
| PNC20250919C00222500 | 222.50 | 0.00 | 1.70 | 0.00 | 0 | 1 | 50.27% | 0.12 | 0.01 | -0.18 | 0.06 | 0.01 |
| PNC20250919C00225000 | 225.00 | 0.00 | 1.55 | 0.00 | 0 | 30 | 49.32% | 0.09 | 0.01 | -0.14 | 0.05 | 0.00 |
| PNC20250919C00227500 | 227.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 50.94% | 0.07 | 0.01 | -0.13 | 0.04 | 0.00 |
