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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QSR20250919P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 199.32% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| QSR20250919P00042500 | 42.50 | 0.00 | 0.50 | 0.00 | 0 | 10 | 162.78% | -0.04 | 0.01 | -0.07 | 0.01 | -0.00 |
| QSR20250919P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 173.39% | -0.07 | 0.01 | -0.14 | 0.01 | -0.00 |
| QSR20250919P00047500 | 47.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 136.13% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| QSR20250919P00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 11 | 92.02% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| QSR20250919P00052500 | 52.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 58.39% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| QSR20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 16 | 50.89% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| QSR20250919P00057500 | 57.50 | 0.00 | 0.30 | 0.01 | 2 | 340 | 37.26% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| QSR20250919P00060000 | 60.00 | 0.00 | 0.30 | 0.08 | 6 | 178 | 27.53% | -0.08 | 0.06 | -0.02 | 0.01 | -0.00 |
| QSR20250919P00062500 | 62.50 | 0.35 | 0.50 | 0.45 | 22 | 901 | 22.36% | -0.32 | 0.17 | -0.05 | 0.03 | -0.00 |
| QSR20250919P00065000 | 65.00 | 1.65 | 1.80 | 2.00 | 825 | 2,871 | 18.95% | -0.81 | 0.16 | -0.03 | 0.03 | -0.01 |
| QSR20250919P00067500 | 67.50 | 3.50 | 4.60 | 0.00 | 0 | 73 | 36.24% | -0.88 | 0.06 | -0.04 | 0.02 | -0.01 |
| QSR20250919P00070000 | 70.00 | 5.70 | 8.50 | 0.00 | 0 | 0 | 73.58% | -0.80 | 0.04 | -0.12 | 0.03 | -0.01 |
| QSR20250919P00072500 | 72.50 | 7.00 | 10.30 | 0.00 | 0 | 135 | 45.88% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| QSR20250919P00075000 | 75.00 | 9.90 | 13.70 | 0.00 | 0 | 1 | 107.47% | -0.83 | 0.02 | -0.16 | 0.02 | -0.01 |
| QSR20250919P00077500 | 77.50 | 13.00 | 16.00 | 0.00 | 0 | 0 | 120.82% | -0.85 | 0.02 | -0.16 | 0.02 | -0.01 |
| QSR20250919P00080000 | 80.00 | 14.90 | 18.60 | 0.00 | 0 | 0 | 135.69% | -0.85 | 0.02 | -0.18 | 0.02 | -0.01 |
| QSR20250919P00085000 | 85.00 | 19.80 | 23.70 | 0.00 | 0 | 0 | 153.61% | -0.88 | 0.01 | -0.18 | 0.02 | -0.01 |
| QSR20250919P00090000 | 90.00 | 24.60 | 28.70 | 0.00 | 0 | 0 | 179.71% | -0.88 | 0.01 | -0.20 | 0.02 | -0.01 |
| QSR20250919P00095000 | 95.00 | 29.70 | 33.70 | 0.00 | 0 | 0 | 195.94% | -0.89 | 0.01 | -0.20 | 0.02 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QSR20250919C00040000 | 40.00 | 21.40 | 23.80 | 0.00 | 0 | 0 | 211.71% | 0.95 | 0.01 | -0.12 | 0.01 | 0.01 |
| QSR20250919C00042500 | 42.50 | 18.90 | 22.80 | 0.00 | 0 | 0 | 167.58% | 0.96 | 0.01 | -0.08 | 0.01 | 0.01 |
| QSR20250919C00045000 | 45.00 | 16.40 | 20.10 | 0.00 | 0 | 1 | 157.30% | 0.94 | 0.01 | -0.10 | 0.01 | 0.01 |
| QSR20250919C00047500 | 47.50 | 13.90 | 16.60 | 0.00 | 0 | 0 | 127.65% | 0.95 | 0.01 | -0.07 | 0.01 | 0.01 |
| QSR20250919C00050000 | 50.00 | 11.40 | 15.10 | 0.00 | 0 | 0 | 117.12% | 0.93 | 0.01 | -0.09 | 0.01 | 0.01 |
| QSR20250919C00052500 | 52.50 | 9.90 | 11.60 | 0.00 | 0 | 1 | 81.83% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| QSR20250919C00055000 | 55.00 | 8.00 | 9.00 | 8.08 | 1 | 0 | 54.72% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| QSR20250919C00057500 | 57.50 | 5.50 | 7.10 | 5.70 | 1 | 6 | 44.78% | 0.93 | 0.03 | -0.03 | 0.01 | 0.01 |
| QSR20250919C00060000 | 60.00 | 3.40 | 3.70 | 3.54 | 5 | 125 | 25.30% | 0.93 | 0.05 | -0.02 | 0.01 | 0.01 |
| QSR20250919C00062500 | 62.50 | 1.35 | 1.50 | 1.46 | 44 | 218 | 22.94% | 0.67 | 0.17 | -0.05 | 0.03 | 0.01 |
| QSR20250919C00065000 | 65.00 | 0.15 | 0.25 | 0.25 | 32 | 1,610 | 20.19% | 0.21 | 0.15 | -0.03 | 0.03 | 0.00 |
| QSR20250919C00067500 | 67.50 | 0.00 | 0.40 | 0.05 | 90 | 1,200 | 29.51% | 0.08 | 0.05 | -0.02 | 0.01 | 0.00 |
| QSR20250919C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 506 | 32.73% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| QSR20250919C00072500 | 72.50 | 0.00 | 1.15 | 0.00 | 0 | 209 | 82.42% | 0.15 | 0.03 | -0.11 | 0.02 | 0.00 |
| QSR20250919C00075000 | 75.00 | 0.00 | 0.35 | 0.00 | 0 | 74 | 71.32% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| QSR20250919C00077500 | 77.50 | 0.00 | 1.15 | 0.00 | 0 | 2,126 | 104.49% | 0.11 | 0.02 | -0.11 | 0.02 | 0.00 |
| QSR20250919C00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 120.33% | 0.11 | 0.02 | -0.13 | 0.02 | 0.00 |
| QSR20250919C00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 141.97% | 0.10 | 0.01 | -0.14 | 0.02 | 0.00 |
| QSR20250919C00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 147.04% | 0.07 | 0.01 | -0.11 | 0.01 | 0.00 |
| QSR20250919C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 164.00% | 0.06 | 0.01 | -0.11 | 0.01 | 0.00 |
