Échéance
Puts
pour September 08, 2025
Calls
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNR20250919P00070000 | 70.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 170.30% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| PNR20250919P00075000 | 75.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 139.40% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| PNR20250919P00080000 | 80.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 128.34% | -0.06 | 0.00 | -0.13 | 0.02 | -0.00 |
| PNR20250919P00085000 | 85.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 108.83% | -0.07 | 0.01 | -0.12 | 0.03 | -0.00 |
| PNR20250919P00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 90.00% | -0.08 | 0.01 | -0.12 | 0.03 | -0.00 |
| PNR20250919P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 71.60% | -0.10 | 0.01 | -0.11 | 0.03 | -0.00 |
| PNR20250919P00097500 | 97.50 | 0.00 | 1.35 | 0.00 | 0 | 24 | 62.47% | -0.11 | 0.02 | -0.10 | 0.04 | -0.00 |
| PNR20250919P00100000 | 100.00 | 0.00 | 1.60 | 0.00 | 0 | 449 | 53.92% | -0.13 | 0.02 | -0.10 | 0.04 | -0.00 |
| PNR20250919P00105000 | 105.00 | 0.15 | 1.25 | 0.00 | 0 | 711 | 24.80% | -0.11 | 0.04 | -0.04 | 0.04 | -0.00 |
| PNR20250919P00110000 | 110.00 | 1.15 | 1.50 | 0.00 | 0 | 3 | 22.02% | -0.43 | 0.09 | -0.08 | 0.08 | -0.01 |
| PNR20250919P00115000 | 115.00 | 4.30 | 5.20 | 0.00 | 0 | 0 | 22.89% | -0.83 | 0.06 | -0.05 | 0.05 | -0.02 |
| PNR20250919P00120000 | 120.00 | 8.40 | 10.60 | 0.00 | 0 | 0 | 28.84% | -0.95 | 0.02 | -0.03 | 0.02 | -0.01 |
| PNR20250919P00125000 | 125.00 | 13.30 | 15.60 | 0.00 | 0 | 0 | 35.31% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| PNR20250919P00130000 | 130.00 | 18.10 | 21.30 | 0.00 | 0 | 0 | 62.70% | -0.92 | 0.01 | -0.08 | 0.03 | -0.02 |
| PNR20250919P00135000 | 135.00 | 23.10 | 26.10 | 0.00 | 0 | 0 | 66.47% | -0.95 | 0.01 | -0.05 | 0.02 | -0.02 |
| PNR20250919P00140000 | 140.00 | 28.10 | 31.30 | 0.00 | 0 | 0 | 83.85% | -0.94 | 0.01 | -0.08 | 0.02 | -0.02 |
| PNR20250919P00145000 | 145.00 | 33.10 | 36.30 | 0.00 | 0 | 0 | 93.47% | -0.94 | 0.01 | -0.09 | 0.02 | -0.02 |
| PNR20250919P00150000 | 150.00 | 38.10 | 41.30 | 0.00 | 0 | 0 | 102.57% | -0.95 | 0.01 | -0.09 | 0.02 | -0.02 |
| PNR20250919P00155000 | 155.00 | 43.10 | 46.30 | 0.00 | 0 | 0 | 111.24% | -0.95 | 0.00 | -0.09 | 0.02 | -0.02 |
| PNR20250919P00160000 | 160.00 | 47.80 | 51.20 | 0.00 | 0 | 0 | 100.00% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNR20250919C00070000 | 70.00 | 39.00 | 42.10 | 0.00 | 0 | 0 | 198.64% | 0.93 | 0.00 | -0.21 | 0.02 | 0.02 |
| PNR20250919C00075000 | 75.00 | 34.00 | 37.20 | 0.00 | 0 | 1 | 177.78% | 0.92 | 0.00 | -0.22 | 0.03 | 0.02 |
| PNR20250919C00080000 | 80.00 | 28.80 | 32.20 | 0.00 | 0 | 1 | 154.29% | 0.91 | 0.01 | -0.21 | 0.03 | 0.02 |
| PNR20250919C00085000 | 85.00 | 23.80 | 26.90 | 0.00 | 0 | 2 | 128.91% | 0.90 | 0.01 | -0.19 | 0.03 | 0.02 |
| PNR20250919C00090000 | 90.00 | 18.80 | 22.10 | 0.00 | 0 | 0 | 112.79% | 0.87 | 0.01 | -0.20 | 0.04 | 0.02 |
| PNR20250919C00095000 | 95.00 | 14.20 | 16.70 | 0.00 | 0 | 10 | 81.89% | 0.87 | 0.01 | -0.15 | 0.04 | 0.02 |
| PNR20250919C00097500 | 97.50 | 12.10 | 14.30 | 0.00 | 0 | 14 | 35.82% | 0.98 | 0.01 | -0.01 | 0.01 | 0.03 |
| PNR20250919C00100000 | 100.00 | 9.20 | 12.40 | 0.00 | 0 | 9 | 36.04% | 0.95 | 0.01 | -0.03 | 0.02 | 0.03 |
| PNR20250919C00105000 | 105.00 | 6.00 | 6.30 | 0.00 | 0 | 2,770 | 25.87% | 0.88 | 0.04 | -0.04 | 0.04 | 0.03 |
| PNR20250919C00110000 | 110.00 | 2.05 | 2.30 | 2.00 | 1,154 | 2,323 | 22.17% | 0.57 | 0.09 | -0.08 | 0.08 | 0.02 |
| PNR20250919C00115000 | 115.00 | 0.20 | 0.45 | 0.00 | 0 | 24 | 20.20% | 0.14 | 0.06 | -0.04 | 0.04 | 0.00 |
| PNR20250919C00120000 | 120.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 29.78% | 0.06 | 0.02 | -0.03 | 0.02 | 0.00 |
| PNR20250919C00125000 | 125.00 | 0.00 | 0.10 | 0.00 | 0 | 140 | 34.08% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| PNR20250919C00130000 | 130.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 70.60% | 0.11 | 0.01 | -0.11 | 0.04 | 0.00 |
| PNR20250919C00135000 | 135.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 82.23% | 0.10 | 0.01 | -0.12 | 0.03 | 0.00 |
| PNR20250919C00140000 | 140.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 87.68% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| PNR20250919C00145000 | 145.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 105.77% | 0.09 | 0.01 | -0.14 | 0.03 | 0.00 |
| PNR20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.68% | 0.10 | 0.01 | -0.19 | 0.03 | 0.00 |
| PNR20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.36% | 0.10 | 0.01 | -0.20 | 0.03 | 0.00 |
| PNR20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 150.87% | 0.10 | 0.01 | -0.23 | 0.03 | 0.00 |
