Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROG20250919C00035000 | 35.00 | 43.70 | 48.50 | 0.00 | 0 | 0 | 491.60% | 0.95 | 0.00 | -0.43 | 0.01 | 0.00 |
| ROG20250919C00040000 | 40.00 | 38.70 | 43.50 | 0.00 | 0 | 0 | 425.38% | 0.94 | 0.00 | -0.42 | 0.01 | 0.00 |
| ROG20250919C00045000 | 45.00 | 33.70 | 38.50 | 0.00 | 0 | 0 | 367.25% | 0.93 | 0.00 | -0.41 | 0.02 | 0.01 |
| ROG20250919C00050000 | 50.00 | 28.70 | 33.50 | 0.00 | 0 | 0 | 315.16% | 0.92 | 0.00 | -0.40 | 0.02 | 0.01 |
| ROG20250919C00055000 | 55.00 | 25.50 | 26.60 | 0.00 | 0 | 29 | 151.10% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| ROG20250919C00060000 | 60.00 | 19.00 | 23.50 | 0.00 | 0 | 15 | 223.62% | 0.88 | 0.01 | -0.36 | 0.02 | 0.01 |
| ROG20250919C00065000 | 65.00 | 14.10 | 18.50 | 0.00 | 0 | 1 | 182.09% | 0.86 | 0.01 | -0.34 | 0.03 | 0.01 |
| ROG20250919C00070000 | 70.00 | 10.60 | 11.80 | 0.00 | 0 | 23 | 68.59% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| ROG20250919C00075000 | 75.00 | 4.10 | 8.90 | 0.00 | 0 | 19 | 116.33% | 0.75 | 0.02 | -0.31 | 0.04 | 0.01 |
| ROG20250919C00080000 | 80.00 | 0.85 | 4.90 | 0.00 | 0 | 1 | 42.28% | 0.70 | 0.07 | -0.12 | 0.04 | 0.01 |
| ROG20250919C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 77.76% | 0.41 | 0.04 | -0.25 | 0.04 | 0.01 |
| ROG20250919C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 34 | 113.57% | 0.32 | 0.03 | -0.33 | 0.04 | 0.00 |
| ROG20250919C00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.09% | 0.27 | 0.02 | -0.39 | 0.04 | 0.00 |
| ROG20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 168.84% | 0.24 | 0.02 | -0.43 | 0.04 | 0.00 |
| ROG20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 191.91% | 0.22 | 0.01 | -0.46 | 0.03 | 0.00 |
| ROG20250919C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 212.90% | 0.21 | 0.01 | -0.49 | 0.03 | 0.00 |
| ROG20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 232.23% | 0.19 | 0.01 | -0.51 | 0.03 | 0.00 |
| ROG20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 250.16% | 0.18 | 0.01 | -0.53 | 0.03 | 0.00 |
| ROG20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 266.89% | 0.18 | 0.01 | -0.55 | 0.03 | 0.00 |
| ROG20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 282.58% | 0.17 | 0.01 | -0.56 | 0.03 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROG20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 237.31% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ROG20250919P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 467.06% | -0.08 | 0.00 | -0.54 | 0.02 | -0.00 |
| ROG20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 404.66% | -0.09 | 0.00 | -0.52 | 0.02 | -0.00 |
| ROG20250919P00050000 | 50.00 | 0.00 | 1.50 | 0.00 | 0 | 14 | 250.53% | -0.06 | 0.00 | -0.21 | 0.01 | -0.00 |
| ROG20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 297.90% | -0.12 | 0.01 | -0.48 | 0.02 | -0.00 |
| ROG20250919P00060000 | 60.00 | 0.00 | 0.30 | 0.00 | 0 | 58 | 123.12% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| ROG20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 33 | 80.35% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| ROG20250919P00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 35 | 67.83% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| ROG20250919P00075000 | 75.00 | 0.00 | 0.35 | 0.00 | 0 | 54 | 83.45% | -0.20 | 0.03 | -0.19 | 0.03 | -0.00 |
| ROG20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 75.59% | -0.38 | 0.05 | -0.25 | 0.04 | -0.01 |
| ROG20250919P00085000 | 85.00 | 1.55 | 6.40 | 0.00 | 0 | 0 | 34.32% | -0.81 | 0.10 | -0.11 | 0.03 | -0.01 |
| ROG20250919P00090000 | 90.00 | 6.50 | 11.30 | 0.00 | 0 | 0 | 57.52% | -0.91 | 0.04 | -0.12 | 0.02 | -0.01 |
| ROG20250919P00095000 | 95.00 | 11.50 | 16.20 | 0.00 | 0 | 0 | 79.16% | -0.93 | 0.02 | -0.13 | 0.01 | -0.01 |
| ROG20250919P00100000 | 100.00 | 16.50 | 21.20 | 0.00 | 0 | 0 | 98.32% | -0.94 | 0.02 | -0.13 | 0.01 | -0.01 |
| ROG20250919P00105000 | 105.00 | 21.50 | 25.90 | 0.00 | 0 | 0 | 200.42% | -0.78 | 0.01 | -0.50 | 0.03 | -0.01 |
| ROG20250919P00110000 | 110.00 | 26.50 | 30.90 | 0.00 | 0 | 0 | 131.76% | -0.95 | 0.01 | -0.14 | 0.01 | -0.01 |
| ROG20250919P00115000 | 115.00 | 31.50 | 35.90 | 0.00 | 0 | 0 | 151.43% | -0.95 | 0.01 | -0.16 | 0.01 | -0.01 |
| ROG20250919P00120000 | 120.00 | 36.50 | 40.90 | 0.00 | 0 | 0 | 242.40% | -0.84 | 0.01 | -0.50 | 0.03 | -0.01 |
| ROG20250919P00125000 | 125.00 | 41.50 | 46.00 | 0.00 | 0 | 0 | 258.88% | -0.84 | 0.01 | -0.51 | 0.03 | -0.01 |
| ROG20250919P00130000 | 130.00 | 46.50 | 50.90 | 0.00 | 0 | 0 | 186.08% | -0.97 | 0.01 | -0.15 | 0.01 | -0.01 |
