Échéance
Puts
pour September 10, 2025
Calls
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVMD20250919P00031000 | 31.00 | 0.00 | 1.15 | 0.00 | 0 | 17 | 134.82% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| RVMD20250919P00032000 | 32.00 | 0.00 | 1.15 | 0.00 | 0 | 111 | 122.44% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| RVMD20250919P00033000 | 33.00 | 0.00 | 1.15 | 0.00 | 0 | 58 | 110.26% | -0.11 | 0.03 | -0.07 | 0.01 | -0.00 |
| RVMD20250919P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 98.22% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| RVMD20250919P00035000 | 35.00 | 0.00 | 0.80 | 0.00 | 0 | 362 | 80.41% | -0.12 | 0.04 | -0.05 | 0.01 | -0.00 |
| RVMD20250919P00036000 | 36.00 | 0.00 | 0.20 | 0.00 | 0 | 76 | 50.94% | -0.07 | 0.04 | -0.02 | 0.01 | -0.00 |
| RVMD20250919P00037000 | 37.00 | 0.00 | 1.15 | 0.00 | 0 | 205 | 62.21% | -0.17 | 0.06 | -0.06 | 0.02 | -0.00 |
| RVMD20250919P00038000 | 38.00 | 0.00 | 2.40 | 0.00 | 0 | 105 | 49.85% | -0.20 | 0.09 | -0.05 | 0.02 | -0.00 |
| RVMD20250919P00039000 | 39.00 | 0.00 | 1.00 | 0.00 | 0 | 10 | 50.72% | -0.31 | 0.11 | -0.06 | 0.02 | -0.00 |
| RVMD20250919P00040000 | 40.00 | 0.65 | 1.25 | 1.20 | 1 | 333 | 44.66% | -0.43 | 0.14 | -0.06 | 0.02 | -0.00 |
| RVMD20250919P00041000 | 41.00 | 0.10 | 2.90 | 0.00 | 0 | 48 | 48.69% | -0.56 | 0.13 | -0.07 | 0.03 | -0.00 |
| RVMD20250919P00042000 | 42.00 | 0.85 | 4.20 | 0.00 | 0 | 4 | 46.56% | -0.69 | 0.12 | -0.06 | 0.02 | -0.01 |
| RVMD20250919P00043000 | 43.00 | 1.40 | 5.00 | 0.00 | 0 | 5 | 87.57% | -0.65 | 0.07 | -0.12 | 0.02 | -0.01 |
| RVMD20250919P00044000 | 44.00 | 2.40 | 5.80 | 0.00 | 0 | 0 | 58.56% | -0.81 | 0.07 | -0.06 | 0.02 | -0.01 |
| RVMD20250919P00045000 | 45.00 | 3.50 | 6.80 | 0.00 | 0 | 0 | 48.66% | -0.92 | 0.05 | -0.03 | 0.01 | -0.01 |
| RVMD20250919P00046000 | 46.00 | 4.40 | 7.60 | 0.00 | 0 | 0 | 65.59% | -0.89 | 0.05 | -0.04 | 0.01 | -0.01 |
| RVMD20250919P00047000 | 47.00 | 5.30 | 8.60 | 0.00 | 0 | 0 | 127.07% | -0.74 | 0.04 | -0.15 | 0.02 | -0.01 |
| RVMD20250919P00048000 | 48.00 | 6.40 | 9.20 | 0.00 | 0 | 0 | 131.37% | -0.77 | 0.04 | -0.14 | 0.02 | -0.01 |
| RVMD20250919P00049000 | 49.00 | 6.70 | 10.60 | 0.00 | 0 | 0 | 87.46% | -0.91 | 0.03 | -0.05 | 0.01 | -0.01 |
| RVMD20250919P00050000 | 50.00 | 7.70 | 11.60 | 0.00 | 0 | 0 | 99.03% | -0.90 | 0.03 | -0.06 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVMD20250919C00031000 | 31.00 | 8.30 | 11.50 | 0.00 | 0 | 8 | 112.02% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| RVMD20250919C00032000 | 32.00 | 7.30 | 10.50 | 0.00 | 0 | 20 | 107.18% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| RVMD20250919C00033000 | 33.00 | 6.40 | 9.50 | 0.00 | 0 | 18 | 83.56% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| RVMD20250919C00034000 | 34.00 | 5.70 | 8.00 | 0.00 | 0 | 2 | 102.15% | 0.88 | 0.03 | -0.07 | 0.01 | 0.01 |
| RVMD20250919C00035000 | 35.00 | 5.40 | 5.80 | 5.10 | 2 | 343 | 46.09% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| RVMD20250919C00036000 | 36.00 | 2.90 | 5.90 | 0.00 | 0 | 24 | 89.86% | 0.81 | 0.05 | -0.08 | 0.02 | 0.01 |
| RVMD20250919C00037000 | 37.00 | 2.10 | 5.60 | 0.00 | 0 | 174 | 69.45% | 0.81 | 0.06 | -0.07 | 0.02 | 0.01 |
| RVMD20250919C00038000 | 38.00 | 1.30 | 4.80 | 0.00 | 0 | 759 | 50.98% | 0.79 | 0.09 | -0.05 | 0.02 | 0.01 |
| RVMD20250919C00039000 | 39.00 | 1.70 | 2.35 | 0.00 | 0 | 80 | 44.85% | 0.71 | 0.12 | -0.06 | 0.02 | 0.01 |
| RVMD20250919C00040000 | 40.00 | 1.10 | 1.70 | 1.10 | 1 | 446 | 43.44% | 0.58 | 0.14 | -0.06 | 0.02 | 0.01 |
| RVMD20250919C00041000 | 41.00 | 0.60 | 1.25 | 0.00 | 0 | 110 | 42.50% | 0.43 | 0.14 | -0.06 | 0.02 | 0.00 |
| RVMD20250919C00042000 | 42.00 | 0.05 | 2.10 | 0.00 | 0 | 19 | 44.17% | 0.31 | 0.12 | -0.06 | 0.02 | 0.00 |
| RVMD20250919C00043000 | 43.00 | 0.15 | 0.65 | 0.00 | 0 | 123 | 44.29% | 0.20 | 0.10 | -0.04 | 0.02 | 0.00 |
| RVMD20250919C00044000 | 44.00 | 0.00 | 2.35 | 0.00 | 0 | 38 | 58.46% | 0.19 | 0.07 | -0.06 | 0.02 | 0.00 |
| RVMD20250919C00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 22 | 67.78% | 0.17 | 0.06 | -0.06 | 0.02 | 0.00 |
| RVMD20250919C00046000 | 46.00 | 0.00 | 0.90 | 0.00 | 0 | 23 | 74.84% | 0.15 | 0.05 | -0.06 | 0.01 | 0.00 |
| RVMD20250919C00047000 | 47.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 84.76% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| RVMD20250919C00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 92.61% | 0.14 | 0.04 | -0.07 | 0.01 | 0.00 |
| RVMD20250919C00049000 | 49.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 100.11% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
| RVMD20250919C00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 107.30% | 0.12 | 0.03 | -0.07 | 0.01 | 0.00 |
