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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNR20250919P00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 115.59% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| RNR20250919P00175000 | 175.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 105.83% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| RNR20250919P00180000 | 180.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 107.55% | -0.06 | 0.00 | -0.22 | 0.05 | -0.00 |
| RNR20250919P00185000 | 185.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 99.58% | -0.06 | 0.00 | -0.22 | 0.05 | -0.00 |
| RNR20250919P00190000 | 190.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 91.67% | -0.07 | 0.00 | -0.21 | 0.05 | -0.00 |
| RNR20250919P00195000 | 195.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 76.60% | -0.06 | 0.00 | -0.16 | 0.05 | -0.00 |
| RNR20250919P00200000 | 200.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 69.35% | -0.06 | 0.00 | -0.16 | 0.05 | -0.00 |
| RNR20250919P00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 10 | 54.76% | -0.08 | 0.01 | -0.15 | 0.06 | -0.01 |
| RNR20250919P00220000 | 220.00 | 0.00 | 2.95 | 0.00 | 0 | 21 | 46.10% | -0.15 | 0.01 | -0.20 | 0.10 | -0.01 |
| RNR20250919P00230000 | 230.00 | 0.60 | 2.95 | 2.50 | 2 | 15 | 31.07% | -0.24 | 0.02 | -0.18 | 0.13 | -0.02 |
| RNR20250919P00240000 | 240.00 | 2.70 | 6.30 | 0.00 | 0 | 13 | 26.72% | -0.54 | 0.04 | -0.21 | 0.16 | -0.03 |
| RNR20250919P00250000 | 250.00 | 10.40 | 13.00 | 0.00 | 0 | 1 | 23.18% | -0.88 | 0.02 | -0.09 | 0.08 | -0.04 |
| RNR20250919P00260000 | 260.00 | 19.00 | 22.30 | 0.00 | 0 | 0 | 24.68% | -0.98 | 0.00 | -0.02 | 0.02 | -0.05 |
| RNR20250919P00270000 | 270.00 | 29.00 | 32.10 | 0.00 | 0 | 0 | 60.76% | -0.87 | 0.01 | -0.24 | 0.09 | -0.05 |
| RNR20250919P00280000 | 280.00 | 39.00 | 42.30 | 0.00 | 0 | 0 | 45.67% | -0.98 | 0.00 | -0.04 | 0.02 | -0.05 |
| RNR20250919P00290000 | 290.00 | 48.90 | 52.30 | 0.00 | 0 | 0 | 51.12% | -0.99 | 0.00 | -0.02 | 0.01 | -0.05 |
| RNR20250919P00300000 | 300.00 | 59.00 | 62.30 | 0.00 | 0 | 0 | 92.79% | -0.91 | 0.00 | -0.27 | 0.07 | -0.06 |
| RNR20250919P00310000 | 310.00 | 69.00 | 72.30 | 0.00 | 0 | 0 | 66.92% | -0.99 | 0.00 | -0.03 | 0.01 | -0.05 |
| RNR20250919P00320000 | 320.00 | 78.90 | 82.30 | 0.00 | 0 | 0 | 113.39% | -0.92 | 0.00 | -0.30 | 0.06 | -0.06 |
| RNR20250919P00330000 | 330.00 | 89.00 | 92.00 | 0.00 | 0 | 0 | 122.23% | -0.92 | 0.00 | -0.31 | 0.06 | -0.06 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNR20250919C00170000 | 170.00 | 68.10 | 71.40 | 0.00 | 0 | 0 | 132.37% | 0.95 | 0.00 | -0.26 | 0.05 | 0.04 |
| RNR20250919C00175000 | 175.00 | 63.00 | 66.40 | 0.00 | 0 | 0 | 125.09% | 0.94 | 0.00 | -0.27 | 0.05 | 0.04 |
| RNR20250919C00180000 | 180.00 | 58.20 | 61.50 | 0.00 | 0 | 0 | 117.74% | 0.93 | 0.00 | -0.28 | 0.05 | 0.04 |
| RNR20250919C00185000 | 185.00 | 53.10 | 56.40 | 0.00 | 0 | 0 | 63.79% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| RNR20250919C00190000 | 190.00 | 48.10 | 51.10 | 0.00 | 0 | 0 | 57.36% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| RNR20250919C00195000 | 195.00 | 43.20 | 46.50 | 0.00 | 0 | 0 | 61.09% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| RNR20250919C00200000 | 200.00 | 38.30 | 41.50 | 0.00 | 0 | 0 | 54.36% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| RNR20250919C00210000 | 210.00 | 28.60 | 31.50 | 0.00 | 0 | 0 | 46.87% | 0.95 | 0.01 | -0.09 | 0.04 | 0.04 |
| RNR20250919C00220000 | 220.00 | 18.80 | 21.70 | 0.00 | 0 | 0 | 38.27% | 0.90 | 0.01 | -0.13 | 0.07 | 0.04 |
| RNR20250919C00230000 | 230.00 | 9.40 | 13.00 | 0.00 | 0 | 0 | 30.49% | 0.77 | 0.02 | -0.18 | 0.13 | 0.05 |
| RNR20250919C00240000 | 240.00 | 3.10 | 5.70 | 0.00 | 0 | 14 | 29.73% | 0.47 | 0.03 | -0.23 | 0.16 | 0.03 |
| RNR20250919C00250000 | 250.00 | 0.00 | 2.40 | 0.00 | 0 | 17 | 28.99% | 0.19 | 0.02 | -0.15 | 0.11 | 0.01 |
| RNR20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 41.90% | 0.13 | 0.01 | -0.16 | 0.09 | 0.01 |
| RNR20250919C00270000 | 270.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 44.24% | 0.06 | 0.01 | -0.09 | 0.05 | 0.00 |
| RNR20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 65.54% | 0.09 | 0.01 | -0.19 | 0.07 | 0.01 |
| RNR20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 75.98% | 0.08 | 0.00 | -0.21 | 0.06 | 0.01 |
| RNR20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.73% | 0.07 | 0.00 | -0.21 | 0.06 | 0.00 |
| RNR20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.92% | 0.07 | 0.00 | -0.22 | 0.05 | 0.00 |
| RNR20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.62% | 0.06 | 0.00 | -0.23 | 0.05 | 0.00 |
| RNR20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.89% | 0.06 | 0.00 | -0.23 | 0.05 | 0.00 |
