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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| R20250919P00140000 | 140.00 | 0.00 | 1.75 | 0.00 | 0 | 23 | 108.69% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| R20250919P00145000 | 145.00 | 0.00 | 1.25 | 0.00 | 0 | 43 | 93.61% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| R20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 38 | 93.64% | -0.07 | 0.00 | -0.18 | 0.04 | -0.00 |
| R20250919P00155000 | 155.00 | 0.00 | 1.80 | 0.00 | 0 | 3 | 77.97% | -0.07 | 0.01 | -0.15 | 0.04 | -0.00 |
| R20250919P00160000 | 160.00 | 0.00 | 1.75 | 0.00 | 0 | 6 | 67.26% | -0.08 | 0.01 | -0.14 | 0.05 | -0.00 |
| R20250919P00165000 | 165.00 | 0.00 | 1.45 | 0.00 | 0 | 76 | 56.23% | -0.08 | 0.01 | -0.13 | 0.05 | -0.00 |
| R20250919P00170000 | 170.00 | 0.00 | 1.40 | 0.50 | 25 | 45 | 37.30% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| R20250919P00175000 | 175.00 | 0.35 | 1.45 | 0.73 | 16 | 40 | 34.22% | -0.11 | 0.02 | -0.09 | 0.06 | -0.01 |
| R20250919P00180000 | 180.00 | 0.90 | 1.20 | 1.05 | 11 | 30 | 30.68% | -0.20 | 0.03 | -0.13 | 0.09 | -0.01 |
| R20250919P00185000 | 185.00 | 2.00 | 2.35 | 2.40 | 26 | 21 | 28.21% | -0.36 | 0.04 | -0.16 | 0.12 | -0.02 |
| R20250919P00190000 | 190.00 | 4.10 | 4.60 | 4.58 | 2 | 100 | 26.63% | -0.58 | 0.05 | -0.16 | 0.13 | -0.03 |
| R20250919P00195000 | 195.00 | 7.30 | 8.20 | 0.00 | 0 | 0 | 26.32% | -0.79 | 0.04 | -0.12 | 0.10 | -0.03 |
| R20250919P00200000 | 200.00 | 11.10 | 13.00 | 0.00 | 0 | 0 | 37.45% | -0.82 | 0.02 | -0.15 | 0.08 | -0.03 |
| R20250919P00210000 | 210.00 | 20.50 | 23.50 | 0.00 | 0 | 0 | 39.36% | -0.95 | 0.01 | -0.06 | 0.03 | -0.02 |
| R20250919P00220000 | 220.00 | 30.60 | 33.50 | 0.00 | 0 | 0 | 49.86% | -0.97 | 0.01 | -0.06 | 0.02 | -0.02 |
| R20250919P00230000 | 230.00 | 40.80 | 43.50 | 0.00 | 0 | 0 | 61.10% | -0.97 | 0.00 | -0.06 | 0.02 | -0.02 |
| R20250919P00240000 | 240.00 | 50.40 | 53.50 | 0.00 | 0 | 0 | 83.57% | -0.95 | 0.00 | -0.13 | 0.03 | -0.03 |
| R20250919P00250000 | 250.00 | 60.70 | 63.50 | 0.00 | 0 | 0 | 114.79% | -0.91 | 0.00 | -0.27 | 0.05 | -0.04 |
| R20250919P00260000 | 260.00 | 70.80 | 73.60 | 0.00 | 0 | 0 | 90.68% | -0.98 | 0.00 | -0.07 | 0.01 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| R20250919C00140000 | 140.00 | 46.90 | 49.50 | 0.00 | 0 | 0 | 121.97% | 0.93 | 0.00 | -0.22 | 0.04 | 0.04 |
| R20250919C00145000 | 145.00 | 42.00 | 44.40 | 0.00 | 0 | 0 | 56.73% | 1.00 | 0.00 | -0.00 | 0.00 | 0.04 |
| R20250919C00150000 | 150.00 | 36.90 | 39.60 | 0.00 | 0 | 0 | 92.25% | 0.93 | 0.00 | -0.17 | 0.04 | 0.04 |
| R20250919C00155000 | 155.00 | 32.20 | 34.50 | 0.00 | 0 | 0 | 67.22% | 0.96 | 0.00 | -0.08 | 0.03 | 0.04 |
| R20250919C00160000 | 160.00 | 27.00 | 30.00 | 0.00 | 0 | 6 | 45.22% | 0.98 | 0.00 | -0.02 | 0.02 | 0.05 |
| R20250919C00165000 | 165.00 | 22.30 | 25.00 | 0.00 | 0 | 7 | 37.28% | 0.98 | 0.00 | -0.02 | 0.02 | 0.05 |
| R20250919C00170000 | 170.00 | 17.10 | 19.80 | 0.00 | 0 | 7 | 40.60% | 0.93 | 0.01 | -0.08 | 0.05 | 0.05 |
| R20250919C00175000 | 175.00 | 12.90 | 15.00 | 0.00 | 0 | 13 | 27.97% | 0.93 | 0.01 | -0.05 | 0.04 | 0.05 |
| R20250919C00180000 | 180.00 | 8.60 | 11.20 | 0.00 | 0 | 19 | 28.65% | 0.81 | 0.03 | -0.11 | 0.09 | 0.04 |
| R20250919C00185000 | 185.00 | 5.40 | 6.10 | 0.00 | 0 | 17 | 27.53% | 0.64 | 0.04 | -0.15 | 0.12 | 0.03 |
| R20250919C00190000 | 190.00 | 2.55 | 3.10 | 2.95 | 1 | 21 | 26.81% | 0.42 | 0.04 | -0.16 | 0.13 | 0.02 |
| R20250919C00195000 | 195.00 | 0.90 | 1.60 | 1.10 | 3 | 13 | 24.99% | 0.21 | 0.03 | -0.11 | 0.09 | 0.01 |
| R20250919C00200000 | 200.00 | 0.10 | 1.95 | 0.00 | 0 | 15 | 24.13% | 0.07 | 0.02 | -0.05 | 0.05 | 0.00 |
| R20250919C00210000 | 210.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 48.71% | 0.10 | 0.01 | -0.13 | 0.06 | 0.01 |
| R20250919C00220000 | 220.00 | 0.00 | 1.85 | 0.00 | 0 | 1 | 63.50% | 0.09 | 0.01 | -0.14 | 0.05 | 0.00 |
| R20250919C00230000 | 230.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 78.65% | 0.08 | 0.01 | -0.17 | 0.05 | 0.00 |
| R20250919C00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 90.84% | 0.07 | 0.00 | -0.18 | 0.04 | 0.00 |
| R20250919C00250000 | 250.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 102.17% | 0.07 | 0.00 | -0.18 | 0.04 | 0.00 |
| R20250919C00260000 | 260.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 112.77% | 0.06 | 0.00 | -0.19 | 0.04 | 0.00 |
