Échéance
Puts
pour September 09, 2025
Calls
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB20250912P00042500 | 42.50 | 0.15 | 0.19 | 0.16 | 291 | 1,235 | 88.11% | -0.09 | 0.04 | -0.10 | 0.01 | -0.00 |
| RKLB20250912P00043000 | 43.00 | 0.21 | 0.23 | 0.24 | 1,530 | 1,773 | 87.99% | -0.12 | 0.05 | -0.12 | 0.01 | -0.00 |
| RKLB20250912P00043500 | 43.50 | 0.28 | 0.32 | 0.31 | 261 | 1,238 | 86.16% | -0.15 | 0.06 | -0.14 | 0.01 | -0.00 |
| RKLB20250912P00044000 | 44.00 | 0.37 | 0.41 | 0.38 | 905 | 1,168 | 85.58% | -0.18 | 0.07 | -0.16 | 0.01 | -0.00 |
| RKLB20250912P00044500 | 44.50 | 0.51 | 0.60 | 0.51 | 505 | 700 | 85.90% | -0.22 | 0.08 | -0.19 | 0.01 | -0.00 |
| RKLB20250912P00045000 | 45.00 | 0.65 | 0.70 | 0.66 | 729 | 1,479 | 85.56% | -0.27 | 0.09 | -0.21 | 0.01 | -0.00 |
| RKLB20250912P00045500 | 45.50 | 0.81 | 0.86 | 0.80 | 814 | 514 | 85.96% | -0.32 | 0.10 | -0.23 | 0.02 | -0.00 |
| RKLB20250912P00046000 | 46.00 | 0.99 | 1.01 | 1.00 | 448 | 1,741 | 85.65% | -0.37 | 0.10 | -0.25 | 0.02 | -0.00 |
| RKLB20250912P00046500 | 46.50 | 1.14 | 1.24 | 1.12 | 181 | 437 | 88.54% | -0.42 | 0.10 | -0.27 | 0.02 | -0.00 |
| RKLB20250912P00047000 | 47.00 | 1.40 | 1.50 | 1.40 | 1,172 | 855 | 82.71% | -0.47 | 0.11 | -0.26 | 0.02 | -0.00 |
| RKLB20250912P00047500 | 47.50 | 1.62 | 1.70 | 1.66 | 112 | 447 | 81.92% | -0.53 | 0.11 | -0.25 | 0.02 | -0.00 |
| RKLB20250912P00048000 | 48.00 | 1.90 | 2.05 | 2.85 | 25 | 502 | 87.53% | -0.58 | 0.10 | -0.27 | 0.02 | -0.00 |
| RKLB20250912P00048500 | 48.50 | 2.22 | 2.53 | 2.15 | 12 | 236 | 86.81% | -0.63 | 0.10 | -0.25 | 0.02 | -0.00 |
| RKLB20250912P00049000 | 49.00 | 2.36 | 2.69 | 2.41 | 15 | 183 | 87.39% | -0.67 | 0.10 | -0.24 | 0.02 | -0.00 |
| RKLB20250912P00049500 | 49.50 | 2.85 | 3.15 | 2.76 | 4 | 1 | 80.15% | -0.74 | 0.09 | -0.19 | 0.01 | -0.00 |
| RKLB20250912P00050000 | 50.00 | 3.30 | 3.45 | 3.35 | 31 | 276 | 79.21% | -0.78 | 0.09 | -0.17 | 0.01 | -0.00 |
| RKLB20250912P00051000 | 51.00 | 4.15 | 4.30 | 4.45 | 5 | 169 | 81.82% | -0.85 | 0.07 | -0.13 | 0.01 | -0.00 |
| RKLB20250912P00052000 | 52.00 | 4.95 | 5.20 | 0.00 | 0 | 156 | 89.18% | -0.88 | 0.05 | -0.12 | 0.01 | -0.00 |
| RKLB20250912P00053000 | 53.00 | 5.80 | 7.25 | 0.00 | 0 | 115 | 101.05% | -0.89 | 0.04 | -0.12 | 0.01 | -0.00 |
| RKLB20250912P00054000 | 54.00 | 6.80 | 8.35 | 0.00 | 0 | 154 | 147.33% | -0.83 | 0.04 | -0.26 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB20250912C00042500 | 42.50 | 4.40 | 5.80 | 3.78 | 10 | 468 | 59.37% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| RKLB20250912C00043000 | 43.00 | 4.20 | 4.35 | 4.45 | 61 | 477 | 90.43% | 0.87 | 0.05 | -0.13 | 0.01 | 0.00 |
| RKLB20250912C00043500 | 43.50 | 3.80 | 3.90 | 3.95 | 64 | 733 | 95.42% | 0.83 | 0.06 | -0.17 | 0.01 | 0.00 |
| RKLB20250912C00044000 | 44.00 | 3.40 | 3.50 | 3.48 | 47 | 1,205 | 90.42% | 0.81 | 0.07 | -0.18 | 0.01 | 0.00 |
| RKLB20250912C00044500 | 44.50 | 3.00 | 3.15 | 3.25 | 94 | 2,009 | 88.67% | 0.77 | 0.08 | -0.20 | 0.01 | 0.00 |
| RKLB20250912C00045000 | 45.00 | 2.69 | 2.80 | 2.73 | 278 | 1,860 | 93.98% | 0.72 | 0.08 | -0.24 | 0.01 | 0.00 |
| RKLB20250912C00045500 | 45.50 | 2.35 | 2.63 | 2.37 | 437 | 6,801 | 99.25% | 0.66 | 0.09 | -0.28 | 0.02 | 0.00 |
| RKLB20250912C00046000 | 46.00 | 2.03 | 2.13 | 2.05 | 1,324 | 17,052 | 89.98% | 0.63 | 0.10 | -0.26 | 0.02 | 0.00 |
| RKLB20250912C00046500 | 46.50 | 1.69 | 1.78 | 1.63 | 800 | 17,041 | 82.58% | 0.58 | 0.11 | -0.25 | 0.02 | 0.00 |
| RKLB20250912C00047000 | 47.00 | 1.43 | 1.48 | 1.49 | 815 | 1,771 | 82.70% | 0.53 | 0.11 | -0.26 | 0.02 | 0.00 |
| RKLB20250912C00047500 | 47.50 | 1.19 | 1.25 | 1.20 | 1,110 | 2,438 | 82.49% | 0.47 | 0.11 | -0.26 | 0.02 | 0.00 |
| RKLB20250912C00048000 | 48.00 | 0.97 | 1.03 | 1.01 | 1,197 | 2,491 | 83.34% | 0.42 | 0.11 | -0.25 | 0.02 | 0.00 |
| RKLB20250912C00048500 | 48.50 | 0.79 | 0.83 | 0.84 | 416 | 1,573 | 82.45% | 0.36 | 0.11 | -0.24 | 0.02 | 0.00 |
| RKLB20250912C00049000 | 49.00 | 0.63 | 0.66 | 0.65 | 1,706 | 2,798 | 81.14% | 0.31 | 0.10 | -0.22 | 0.02 | 0.00 |
| RKLB20250912C00049500 | 49.50 | 0.50 | 0.54 | 0.51 | 350 | 384 | 80.83% | 0.26 | 0.09 | -0.20 | 0.01 | 0.00 |
| RKLB20250912C00050000 | 50.00 | 0.39 | 0.42 | 0.40 | 1,283 | 5,185 | 81.15% | 0.22 | 0.08 | -0.17 | 0.01 | 0.00 |
| RKLB20250912C00051000 | 51.00 | 0.23 | 0.27 | 0.26 | 774 | 2,468 | 82.26% | 0.15 | 0.07 | -0.13 | 0.01 | 0.00 |
| RKLB20250912C00052000 | 52.00 | 0.14 | 0.18 | 0.14 | 555 | 2,553 | 84.84% | 0.11 | 0.05 | -0.10 | 0.01 | 0.00 |
| RKLB20250912C00053000 | 53.00 | 0.08 | 0.12 | 0.11 | 431 | 2,154 | 85.68% | 0.07 | 0.04 | -0.07 | 0.01 | 0.00 |
| RKLB20250912C00054000 | 54.00 | 0.02 | 0.17 | 0.08 | 158 | 1,102 | 93.00% | 0.06 | 0.03 | -0.06 | 0.00 | 0.00 |
