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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAP20250919P00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 109.53% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| SAP20250919P00195000 | 195.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 102.58% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| SAP20250919P00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 54 | 73.02% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SAP20250919P00210000 | 210.00 | 0.00 | 0.10 | 0.00 | 0 | 228 | 62.41% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| SAP20250919P00220000 | 220.00 | 0.00 | 0.15 | 0.00 | 0 | 136 | 54.81% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| SAP20250919P00230000 | 230.00 | 0.00 | 0.60 | 0.00 | 0 | 252 | 51.26% | -0.02 | 0.00 | -0.06 | 0.03 | -0.00 |
| SAP20250919P00240000 | 240.00 | 0.05 | 0.90 | 0.00 | 0 | 440 | 45.95% | -0.05 | 0.00 | -0.10 | 0.05 | -0.00 |
| SAP20250919P00250000 | 250.00 | 0.10 | 1.20 | 0.45 | 5,033 | 4,051 | 37.73% | -0.09 | 0.01 | -0.13 | 0.07 | -0.01 |
| SAP20250919P00260000 | 260.00 | 0.30 | 3.70 | 1.39 | 111 | 1,661 | 28.67% | -0.18 | 0.02 | -0.17 | 0.12 | -0.01 |
| SAP20250919P00270000 | 270.00 | 3.00 | 4.20 | 3.60 | 34 | 1,464 | 28.44% | -0.45 | 0.03 | -0.26 | 0.18 | -0.03 |
| SAP20250919P00280000 | 280.00 | 9.20 | 10.40 | 10.03 | 10 | 384 | 26.55% | -0.76 | 0.03 | -0.20 | 0.14 | -0.04 |
| SAP20250919P00290000 | 290.00 | 17.70 | 20.90 | 19.85 | 1 | 1,348 | 39.20% | -0.85 | 0.01 | -0.22 | 0.11 | -0.04 |
| SAP20250919P00300000 | 300.00 | 26.70 | 30.60 | 0.00 | 0 | 448 | 45.42% | -0.91 | 0.01 | -0.18 | 0.07 | -0.04 |
| SAP20250919P00310000 | 310.00 | 36.90 | 40.30 | 0.00 | 0 | 0 | 48.82% | -0.96 | 0.01 | -0.12 | 0.04 | -0.03 |
| SAP20250919P00320000 | 320.00 | 47.10 | 50.60 | 0.00 | 0 | 0 | 61.66% | -0.95 | 0.00 | -0.16 | 0.05 | -0.03 |
| SAP20250919P00330000 | 330.00 | 56.70 | 60.60 | 0.00 | 0 | 0 | 73.86% | -0.95 | 0.00 | -0.20 | 0.05 | -0.04 |
| SAP20250919P00340000 | 340.00 | 66.90 | 70.60 | 0.00 | 0 | 0 | 82.46% | -0.95 | 0.00 | -0.21 | 0.05 | -0.04 |
| SAP20250919P00350000 | 350.00 | 76.50 | 80.60 | 0.00 | 0 | 0 | 90.64% | -0.95 | 0.00 | -0.21 | 0.04 | -0.04 |
| SAP20250919P00360000 | 360.00 | 86.50 | 90.60 | 0.00 | 0 | 0 | 97.16% | -0.96 | 0.00 | -0.20 | 0.04 | -0.04 |
| SAP20250919P00370000 | 370.00 | 96.60 | 100.50 | 0.00 | 0 | 0 | 105.93% | -0.96 | 0.00 | -0.22 | 0.04 | -0.04 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAP20250919C00190000 | 190.00 | 79.80 | 83.10 | 0.00 | 0 | 1 | 144.56% | 0.95 | 0.00 | -0.33 | 0.05 | 0.05 |
| SAP20250919C00195000 | 195.00 | 74.70 | 78.80 | 0.00 | 0 | 1 | 137.76% | 0.94 | 0.00 | -0.34 | 0.05 | 0.05 |
| SAP20250919C00200000 | 200.00 | 69.90 | 73.80 | 0.00 | 0 | 9 | 130.91% | 0.94 | 0.00 | -0.35 | 0.06 | 0.05 |
| SAP20250919C00210000 | 210.00 | 59.90 | 63.90 | 0.00 | 0 | 6 | 97.00% | 0.95 | 0.00 | -0.20 | 0.04 | 0.05 |
| SAP20250919C00220000 | 220.00 | 49.90 | 53.40 | 0.00 | 0 | 0 | 86.11% | 0.94 | 0.00 | -0.22 | 0.05 | 0.05 |
| SAP20250919C00230000 | 230.00 | 39.90 | 43.70 | 0.00 | 0 | 38 | 74.39% | 0.92 | 0.00 | -0.24 | 0.07 | 0.06 |
| SAP20250919C00240000 | 240.00 | 30.00 | 33.80 | 0.00 | 0 | 30 | 58.01% | 0.91 | 0.01 | -0.21 | 0.07 | 0.06 |
| SAP20250919C00250000 | 250.00 | 20.40 | 24.40 | 21.10 | 1 | 63 | 43.86% | 0.88 | 0.01 | -0.19 | 0.09 | 0.06 |
| SAP20250919C00260000 | 260.00 | 11.60 | 14.40 | 0.00 | 0 | 100 | 28.77% | 0.83 | 0.02 | -0.16 | 0.12 | 0.06 |
| SAP20250919C00270000 | 270.00 | 5.70 | 7.30 | 6.10 | 53 | 335 | 26.77% | 0.56 | 0.03 | -0.24 | 0.18 | 0.04 |
| SAP20250919C00280000 | 280.00 | 1.15 | 2.30 | 1.75 | 918 | 1,091 | 26.63% | 0.25 | 0.03 | -0.19 | 0.15 | 0.02 |
| SAP20250919C00290000 | 290.00 | 0.15 | 0.80 | 0.55 | 70 | 1,381 | 30.53% | 0.10 | 0.01 | -0.12 | 0.08 | 0.01 |
| SAP20250919C00300000 | 300.00 | 0.05 | 0.35 | 0.25 | 2 | 1,440 | 32.71% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| SAP20250919C00310000 | 310.00 | 0.00 | 0.20 | 0.12 | 4 | 241 | 37.19% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| SAP20250919C00320000 | 320.00 | 0.05 | 0.35 | 0.05 | 1 | 484 | 48.39% | 0.02 | 0.00 | -0.05 | 0.02 | 0.00 |
| SAP20250919C00330000 | 330.00 | 0.00 | 0.10 | 0.00 | 0 | 555 | 47.55% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| SAP20250919C00340000 | 340.00 | 0.00 | 0.40 | 0.00 | 0 | 170 | 60.20% | 0.01 | 0.00 | -0.04 | 0.02 | 0.00 |
| SAP20250919C00350000 | 350.00 | 0.00 | 0.05 | 0.00 | 0 | 366 | 55.83% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| SAP20250919C00360000 | 360.00 | 0.00 | 0.05 | 0.00 | 0 | 119 | 61.31% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| SAP20250919C00370000 | 370.00 | 0.00 | 0.95 | 0.00 | 0 | 246 | 92.03% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
