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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20250919C00033600 | 33.60 | 9.90 | 12.00 | 0.00 | 0 | 0 | 112.13% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| PPC20250919C00034600 | 34.60 | 8.10 | 11.00 | 0.00 | 0 | 0 | 101.47% | 0.96 | 0.02 | -0.04 | 0.01 | 0.01 |
| PPC20250919C00035600 | 35.60 | 7.10 | 10.00 | 0.00 | 0 | 1 | 91.01% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| PPC20250919C00036600 | 36.60 | 6.40 | 9.00 | 0.00 | 0 | 2 | 87.75% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| PPC20250919C00037600 | 37.60 | 5.10 | 8.00 | 0.00 | 0 | 1 | 87.49% | 0.90 | 0.03 | -0.06 | 0.01 | 0.01 |
| PPC20250919C00038600 | 38.60 | 4.10 | 7.00 | 0.00 | 0 | 5 | 66.27% | 0.92 | 0.04 | -0.04 | 0.01 | 0.01 |
| PPC20250919C00039600 | 39.60 | 3.10 | 6.10 | 0.00 | 0 | 2 | 60.08% | 0.89 | 0.05 | -0.05 | 0.01 | 0.01 |
| PPC20250919C00040600 | 40.60 | 2.25 | 5.10 | 0.00 | 0 | 26 | 52.37% | 0.85 | 0.07 | -0.05 | 0.01 | 0.01 |
| PPC20250919C00041600 | 41.60 | 2.10 | 2.30 | 0.00 | 0 | 315 | 24.97% | 0.92 | 0.10 | -0.02 | 0.01 | 0.01 |
| PPC20250919C00042900 | 42.90 | 1.10 | 1.25 | 0.00 | 0 | 31 | 26.47% | 0.69 | 0.22 | -0.04 | 0.02 | 0.01 |
| PPC20250919C00044000 | 44.00 | 0.45 | 0.60 | 0.00 | 0 | 0 | 27.29% | 0.42 | 0.24 | -0.05 | 0.02 | 0.00 |
| PPC20250919C00045000 | 45.00 | 0.15 | 0.25 | 0.20 | 5 | 156 | 27.33% | 0.22 | 0.18 | -0.03 | 0.02 | 0.00 |
| PPC20250919C00046600 | 46.60 | 0.00 | 0.15 | 0.00 | 0 | 271 | 33.49% | 0.08 | 0.08 | -0.02 | 0.01 | 0.00 |
| PPC20250919C00047900 | 47.90 | 0.00 | 0.05 | 0.00 | 0 | 1,438 | 35.41% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00049000 | 49.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 78.75% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| PPC20250919C00050000 | 50.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 87.61% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| PPC20250919C00051600 | 51.60 | 0.00 | 0.05 | 0.00 | 0 | 404 | 57.78% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00052900 | 52.90 | 0.00 | 0.05 | 0.00 | 0 | 292 | 64.94% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00056600 | 56.60 | 0.00 | 0.25 | 0.00 | 0 | 135 | 103.82% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| PPC20250919C00057900 | 57.90 | 0.00 | 0.95 | 0.00 | 0 | 216 | 146.02% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20250919P00033600 | 33.60 | 0.00 | 0.80 | 0.00 | 0 | 30 | 87.33% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| PPC20250919P00034600 | 34.60 | 0.00 | 1.25 | 0.00 | 0 | 1 | 78.69% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| PPC20250919P00035600 | 35.60 | 0.00 | 1.25 | 0.00 | 0 | 11 | 70.21% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| PPC20250919P00036600 | 36.60 | 0.00 | 1.25 | 0.00 | 0 | 11 | 61.86% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| PPC20250919P00037600 | 37.60 | 0.00 | 1.25 | 0.00 | 0 | 3 | 53.63% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| PPC20250919P00038600 | 38.60 | 0.00 | 0.30 | 0.00 | 0 | 36 | 51.34% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00039600 | 39.60 | 0.00 | 0.30 | 0.12 | 4 | 141 | 42.43% | -0.05 | 0.04 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00040600 | 40.60 | 0.00 | 0.20 | 0.00 | 0 | 129 | 39.44% | -0.09 | 0.07 | -0.03 | 0.01 | -0.00 |
| PPC20250919P00041600 | 41.60 | 0.00 | 0.15 | 0.00 | 0 | 93 | 33.11% | -0.15 | 0.11 | -0.03 | 0.01 | -0.00 |
| PPC20250919P00042900 | 42.90 | 0.00 | 0.45 | 0.45 | 1 | 323 | 29.61% | -0.33 | 0.20 | -0.05 | 0.02 | -0.00 |
| PPC20250919P00044000 | 44.00 | 0.80 | 0.95 | 0.00 | 0 | 0 | 30.00% | -0.57 | 0.22 | -0.05 | 0.02 | -0.00 |
| PPC20250919P00045000 | 45.00 | 1.50 | 1.65 | 0.00 | 0 | 16 | 35.67% | -0.73 | 0.16 | -0.05 | 0.02 | -0.00 |
| PPC20250919P00046600 | 46.60 | 2.90 | 3.10 | 0.00 | 0 | 245 | 35.28% | -0.92 | 0.09 | -0.03 | 0.01 | -0.00 |
| PPC20250919P00047900 | 47.90 | 3.30 | 4.70 | 0.00 | 0 | 80 | 41.67% | -0.96 | 0.05 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00049000 | 49.00 | 4.40 | 6.20 | 0.00 | 0 | 0 | 75.65% | -0.86 | 0.05 | -0.07 | 0.01 | -0.01 |
| PPC20250919P00050000 | 50.00 | 5.40 | 7.10 | 0.00 | 0 | 0 | 70.79% | -0.91 | 0.04 | -0.05 | 0.01 | -0.00 |
| PPC20250919P00051600 | 51.60 | 7.10 | 8.60 | 0.00 | 0 | 19 | 112.51% | -0.84 | 0.04 | -0.12 | 0.01 | -0.01 |
| PPC20250919P00052900 | 52.90 | 8.30 | 10.20 | 0.00 | 0 | 4 | 74.06% | -0.97 | 0.02 | -0.02 | 0.00 | -0.00 |
| PPC20250919P00056600 | 56.60 | 12.00 | 13.80 | 0.00 | 0 | 0 | 107.06% | -0.96 | 0.02 | -0.04 | 0.01 | -0.00 |
| PPC20250919P00057900 | 57.90 | 13.40 | 15.20 | 0.00 | 0 | 1 | 123.08% | -0.95 | 0.02 | -0.06 | 0.01 | -0.01 |
