Échéance
Calls
pour September 09, 2025
Puts
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RS20250919C00200000 | 200.00 | 91.20 | 95.10 | 0.00 | 0 | 0 | 140.95% | 0.96 | 0.00 | -0.26 | 0.04 | 0.05 |
| RS20250919C00210000 | 210.00 | 81.30 | 84.90 | 0.00 | 0 | 0 | 125.58% | 0.96 | 0.00 | -0.26 | 0.04 | 0.05 |
| RS20250919C00220000 | 220.00 | 71.40 | 75.20 | 0.00 | 0 | 0 | 110.79% | 0.95 | 0.00 | -0.25 | 0.05 | 0.05 |
| RS20250919C00230000 | 230.00 | 61.50 | 64.90 | 0.00 | 0 | 0 | 96.59% | 0.95 | 0.00 | -0.24 | 0.05 | 0.06 |
| RS20250919C00240000 | 240.00 | 51.50 | 55.00 | 0.00 | 0 | 0 | 84.27% | 0.93 | 0.00 | -0.24 | 0.06 | 0.06 |
| RS20250919C00250000 | 250.00 | 41.80 | 45.10 | 0.00 | 0 | 0 | 71.98% | 0.92 | 0.00 | -0.24 | 0.07 | 0.06 |
| RS20250919C00260000 | 260.00 | 31.50 | 35.50 | 0.00 | 0 | 0 | 59.33% | 0.90 | 0.01 | -0.24 | 0.09 | 0.06 |
| RS20250919C00270000 | 270.00 | 22.00 | 25.50 | 0.00 | 0 | 8 | 48.25% | 0.86 | 0.01 | -0.25 | 0.11 | 0.06 |
| RS20250919C00280000 | 280.00 | 13.30 | 16.40 | 0.00 | 0 | 9 | 27.87% | 0.86 | 0.02 | -0.15 | 0.11 | 0.06 |
| RS20250919C00290000 | 290.00 | 6.10 | 8.70 | 0.00 | 0 | 20 | 27.22% | 0.62 | 0.03 | -0.26 | 0.18 | 0.05 |
| RS20250919C00300000 | 300.00 | 0.25 | 4.50 | 4.10 | 10 | 47 | 26.09% | 0.33 | 0.03 | -0.23 | 0.18 | 0.03 |
| RS20250919C00310000 | 310.00 | 0.00 | 1.85 | 0.00 | 0 | 111 | 23.10% | 0.09 | 0.01 | -0.08 | 0.08 | 0.01 |
| RS20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 41.63% | 0.12 | 0.01 | -0.19 | 0.10 | 0.01 |
| RS20250919C00330000 | 330.00 | 0.00 | 1.35 | 0.00 | 0 | 17 | 46.25% | 0.07 | 0.01 | -0.15 | 0.07 | 0.01 |
| RS20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 63.48% | 0.09 | 0.01 | -0.25 | 0.08 | 0.01 |
| RS20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 72.60% | 0.08 | 0.00 | -0.26 | 0.07 | 0.01 |
| RS20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.21% | 0.08 | 0.00 | -0.27 | 0.07 | 0.01 |
| RS20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.38% | 0.07 | 0.00 | -0.28 | 0.07 | 0.01 |
| RS20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 97.16% | 0.07 | 0.00 | -0.29 | 0.06 | 0.00 |
| RS20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.61% | 0.06 | 0.00 | -0.29 | 0.06 | 0.00 |
| RS20250919C00400000 | 400.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 111.74% | 0.06 | 0.00 | -0.30 | 0.06 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RS20250919P00200000 | 200.00 | 0.00 | 0.65 | 0.00 | 0 | 5 | 96.44% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| RS20250919P00210000 | 210.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 85.34% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| RS20250919P00220000 | 220.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 74.67% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| RS20250919P00230000 | 230.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 64.36% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| RS20250919P00240000 | 240.00 | 0.00 | 0.45 | 0.00 | 0 | 5 | 56.03% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| RS20250919P00250000 | 250.00 | 0.00 | 0.60 | 0.00 | 0 | 7 | 49.43% | -0.02 | 0.00 | -0.06 | 0.03 | -0.00 |
| RS20250919P00260000 | 260.00 | 0.00 | 2.30 | 0.00 | 0 | 12 | 42.58% | -0.04 | 0.00 | -0.08 | 0.04 | -0.00 |
| RS20250919P00270000 | 270.00 | 0.00 | 0.95 | 0.00 | 0 | 39 | 32.03% | -0.05 | 0.01 | -0.08 | 0.05 | -0.00 |
| RS20250919P00280000 | 280.00 | 0.70 | 2.50 | 1.20 | 1 | 253 | 28.88% | -0.15 | 0.02 | -0.16 | 0.12 | -0.01 |
| RS20250919P00290000 | 290.00 | 3.40 | 4.30 | 0.00 | 0 | 10 | 28.78% | -0.38 | 0.03 | -0.27 | 0.19 | -0.03 |
| RS20250919P00300000 | 300.00 | 7.70 | 10.20 | 0.00 | 0 | 11 | 26.90% | -0.67 | 0.03 | -0.24 | 0.18 | -0.04 |
| RS20250919P00310000 | 310.00 | 15.70 | 18.60 | 0.00 | 0 | 6 | 27.95% | -0.88 | 0.02 | -0.15 | 0.10 | -0.04 |
| RS20250919P00320000 | 320.00 | 25.40 | 28.90 | 0.00 | 0 | 0 | 37.49% | -0.92 | 0.01 | -0.15 | 0.07 | -0.04 |
| RS20250919P00330000 | 330.00 | 35.50 | 39.00 | 0.00 | 0 | 0 | 47.99% | -0.93 | 0.01 | -0.17 | 0.07 | -0.04 |
| RS20250919P00340000 | 340.00 | 45.40 | 48.60 | 0.00 | 0 | 0 | 56.25% | -0.94 | 0.00 | -0.17 | 0.06 | -0.04 |
| RS20250919P00350000 | 350.00 | 55.40 | 59.00 | 0.00 | 0 | 0 | 64.75% | -0.95 | 0.00 | -0.17 | 0.05 | -0.04 |
| RS20250919P00360000 | 360.00 | 65.60 | 68.80 | 0.00 | 0 | 0 | 72.80% | -0.95 | 0.00 | -0.18 | 0.05 | -0.04 |
| RS20250919P00370000 | 370.00 | 75.20 | 79.00 | 0.00 | 0 | 0 | 80.48% | -0.96 | 0.00 | -0.18 | 0.05 | -0.04 |
| RS20250919P00380000 | 380.00 | 85.10 | 88.90 | 0.00 | 0 | 0 | 91.17% | -0.95 | 0.00 | -0.22 | 0.05 | -0.05 |
