Échéance
Puts
pour September 10, 2025
Calls
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL20250912P00056000 | 56.00 | 0.00 | 0.01 | 0.01 | 1 | 9 | 93.83% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| PYPL20250912P00057000 | 57.00 | 0.00 | 0.01 | 0.00 | 0 | 61 | 71.20% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20250912P00058000 | 58.00 | 0.00 | 0.01 | 0.00 | 0 | 14 | 63.01% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20250912P00059000 | 59.00 | 0.00 | 0.01 | 0.01 | 71 | 95 | 54.86% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PYPL20250912P00060000 | 60.00 | 0.01 | 0.02 | 0.01 | 20 | 276 | 46.74% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PYPL20250912P00061000 | 61.00 | 0.01 | 0.02 | 0.02 | 196 | 272 | 44.76% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| PYPL20250912P00062000 | 62.00 | 0.03 | 0.04 | 0.04 | 323 | 261 | 43.36% | -0.05 | 0.05 | -0.04 | 0.01 | -0.00 |
| PYPL20250912P00063000 | 63.00 | 0.08 | 0.09 | 0.08 | 77 | 527 | 40.31% | -0.11 | 0.10 | -0.08 | 0.01 | -0.00 |
| PYPL20250912P00064000 | 64.00 | 0.19 | 0.21 | 0.21 | 418 | 515 | 38.47% | -0.23 | 0.16 | -0.15 | 0.01 | -0.00 |
| PYPL20250912P00065000 | 65.00 | 0.45 | 0.46 | 0.45 | 2,862 | 1,918 | 38.04% | -0.42 | 0.21 | -0.21 | 0.02 | -0.00 |
| PYPL20250912P00066000 | 66.00 | 0.89 | 0.95 | 0.92 | 2,406 | 3,821 | 38.05% | -0.63 | 0.20 | -0.20 | 0.02 | -0.00 |
| PYPL20250912P00067000 | 67.00 | 1.57 | 1.63 | 1.60 | 3,359 | 5,795 | 39.49% | -0.80 | 0.15 | -0.14 | 0.01 | -0.00 |
| PYPL20250912P00068000 | 68.00 | 2.41 | 2.52 | 2.44 | 781 | 4,241 | 45.42% | -0.88 | 0.09 | -0.10 | 0.01 | -0.00 |
| PYPL20250912P00069000 | 69.00 | 3.35 | 3.45 | 3.52 | 1,395 | 1,889 | 46.90% | -0.94 | 0.05 | -0.05 | 0.01 | -0.00 |
| PYPL20250912P00070000 | 70.00 | 4.30 | 4.45 | 4.51 | 283 | 3,319 | 50.31% | -0.97 | 0.03 | -0.03 | 0.00 | -0.00 |
| PYPL20250912P00071000 | 71.00 | 5.30 | 5.40 | 5.75 | 885 | 1,012 | 70.32% | -0.94 | 0.04 | -0.08 | 0.01 | -0.00 |
| PYPL20250912P00072000 | 72.00 | 6.30 | 6.40 | 6.52 | 18 | 133 | 79.43% | -0.95 | 0.03 | -0.08 | 0.01 | -0.00 |
| PYPL20250912P00073000 | 73.00 | 7.25 | 7.55 | 7.38 | 6 | 61 | 107.86% | -0.91 | 0.03 | -0.17 | 0.01 | -0.00 |
| PYPL20250912P00074000 | 74.00 | 8.25 | 8.50 | 8.45 | 10 | 62 | 84.02% | -0.98 | 0.02 | -0.04 | 0.00 | -0.00 |
| PYPL20250912P00075000 | 75.00 | 9.25 | 10.25 | 0.00 | 0 | 3 | 177.83% | -0.83 | 0.03 | -0.50 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL20250912C00056000 | 56.00 | 9.55 | 9.75 | 9.65 | 9 | 3 | 101.66% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| PYPL20250912C00057000 | 57.00 | 8.60 | 10.45 | 8.78 | 1 | 0 | 208.10% | 0.83 | 0.02 | -0.63 | 0.01 | 0.00 |
| PYPL20250912C00058000 | 58.00 | 7.60 | 9.45 | 0.00 | 0 | 0 | 182.99% | 0.83 | 0.03 | -0.57 | 0.01 | 0.00 |
| PYPL20250912C00059000 | 59.00 | 6.60 | 8.45 | 0.00 | 0 | 5 | 158.31% | 0.82 | 0.03 | -0.50 | 0.01 | 0.00 |
| PYPL20250912C00060000 | 60.00 | 5.65 | 5.75 | 5.50 | 11 | 68 | 61.18% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| PYPL20250912C00061000 | 61.00 | 4.40 | 4.80 | 4.95 | 16 | 6 | 61.33% | 0.94 | 0.04 | -0.07 | 0.01 | 0.00 |
| PYPL20250912C00062000 | 62.00 | 3.65 | 3.80 | 3.55 | 24 | 54 | 45.81% | 0.94 | 0.05 | -0.05 | 0.01 | 0.00 |
| PYPL20250912C00063000 | 63.00 | 2.48 | 2.96 | 3.30 | 24 | 25 | 45.17% | 0.86 | 0.10 | -0.11 | 0.01 | 0.00 |
| PYPL20250912C00064000 | 64.00 | 1.82 | 1.98 | 1.67 | 4 | 29 | 39.68% | 0.76 | 0.16 | -0.16 | 0.02 | 0.00 |
| PYPL20250912C00065000 | 65.00 | 1.11 | 1.17 | 1.05 | 230 | 166 | 39.00% | 0.58 | 0.21 | -0.21 | 0.02 | 0.00 |
| PYPL20250912C00066000 | 66.00 | 0.59 | 0.60 | 0.60 | 1,644 | 123 | 38.82% | 0.37 | 0.20 | -0.20 | 0.02 | 0.00 |
| PYPL20250912C00067000 | 67.00 | 0.28 | 0.29 | 0.28 | 6,251 | 3,700 | 39.92% | 0.21 | 0.15 | -0.14 | 0.01 | 0.00 |
| PYPL20250912C00068000 | 68.00 | 0.13 | 0.14 | 0.13 | 2,276 | 1,494 | 42.50% | 0.11 | 0.09 | -0.08 | 0.01 | 0.00 |
| PYPL20250912C00069000 | 69.00 | 0.06 | 0.07 | 0.06 | 6,408 | 8,996 | 46.03% | 0.06 | 0.05 | -0.05 | 0.01 | 0.00 |
| PYPL20250912C00070000 | 70.00 | 0.03 | 0.04 | 0.04 | 5,711 | 7,431 | 50.88% | 0.04 | 0.03 | -0.03 | 0.00 | 0.00 |
| PYPL20250912C00071000 | 71.00 | 0.02 | 0.03 | 0.02 | 4,317 | 6,945 | 56.14% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| PYPL20250912C00072000 | 72.00 | 0.01 | 0.02 | 0.02 | 2,616 | 3,551 | 59.41% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20250912C00073000 | 73.00 | 0.01 | 0.02 | 0.02 | 4,699 | 9,555 | 66.58% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20250912C00074000 | 74.00 | 0.00 | 0.01 | 0.01 | 2,429 | 2,771 | 64.60% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20250912C00075000 | 75.00 | 0.00 | 0.01 | 0.01 | 338 | 559 | 70.74% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
