Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX20250919P00073000 | 73.00 | 0.00 | 0.24 | 0.00 | 0 | 6 | 44.04% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| SBUX20250919P00074000 | 74.00 | 0.01 | 0.04 | 0.03 | 11 | 208 | 34.70% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SBUX20250919P00075000 | 75.00 | 0.02 | 0.04 | 0.04 | 618 | 6,041 | 32.62% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SBUX20250919P00076000 | 76.00 | 0.05 | 0.08 | 0.08 | 1 | 40 | 32.97% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| SBUX20250919P00077000 | 77.00 | 0.10 | 0.13 | 0.10 | 27 | 82 | 32.05% | -0.07 | 0.03 | -0.03 | 0.02 | -0.00 |
| SBUX20250919P00078000 | 78.00 | 0.19 | 0.22 | 0.20 | 54 | 146 | 31.00% | -0.11 | 0.05 | -0.04 | 0.02 | -0.00 |
| SBUX20250919P00079000 | 79.00 | 0.31 | 0.36 | 0.35 | 98 | 1,156 | 30.24% | -0.16 | 0.07 | -0.06 | 0.03 | -0.00 |
| SBUX20250919P00080000 | 80.00 | 0.51 | 0.57 | 0.57 | 272 | 7,670 | 29.74% | -0.24 | 0.09 | -0.07 | 0.04 | -0.00 |
| SBUX20250919P00081000 | 81.00 | 0.79 | 0.85 | 0.83 | 672 | 304 | 29.44% | -0.33 | 0.10 | -0.08 | 0.04 | -0.01 |
| SBUX20250919P00082000 | 82.00 | 1.18 | 1.26 | 1.24 | 308 | 842 | 29.35% | -0.44 | 0.11 | -0.09 | 0.05 | -0.01 |
| SBUX20250919P00083000 | 83.00 | 1.69 | 1.79 | 1.69 | 142 | 632 | 28.97% | -0.55 | 0.11 | -0.09 | 0.05 | -0.01 |
| SBUX20250919P00084000 | 84.00 | 2.30 | 2.62 | 2.36 | 350 | 920 | 29.52% | -0.66 | 0.10 | -0.09 | 0.04 | -0.01 |
| SBUX20250919P00085000 | 85.00 | 3.00 | 3.15 | 3.10 | 116 | 10,536 | 29.67% | -0.75 | 0.09 | -0.07 | 0.04 | -0.01 |
| SBUX20250919P00086000 | 86.00 | 3.85 | 4.00 | 4.03 | 75 | 412 | 30.32% | -0.82 | 0.07 | -0.06 | 0.03 | -0.01 |
| SBUX20250919P00087000 | 87.00 | 4.70 | 4.90 | 4.46 | 54 | 763 | 30.66% | -0.88 | 0.06 | -0.05 | 0.02 | -0.01 |
| SBUX20250919P00088000 | 88.00 | 5.65 | 5.85 | 5.35 | 22 | 572 | 32.64% | -0.91 | 0.04 | -0.04 | 0.02 | -0.01 |
| SBUX20250919P00089000 | 89.00 | 6.05 | 7.70 | 6.31 | 25 | 375 | 33.45% | -0.94 | 0.03 | -0.03 | 0.01 | -0.01 |
| SBUX20250919P00090000 | 90.00 | 7.60 | 7.75 | 7.75 | 133 | 5,399 | 31.05% | -0.99 | 0.02 | -0.02 | 0.00 | -0.00 |
| SBUX20250919P00091000 | 91.00 | 8.55 | 8.75 | 7.50 | 1 | 255 | 34.22% | -0.99 | 0.02 | -0.02 | 0.00 | -0.00 |
| SBUX20250919P00092000 | 92.00 | 9.55 | 10.65 | 0.00 | 0 | 142 | 37.32% | -0.99 | 0.02 | -0.02 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX20250919C00073000 | 73.00 | 9.30 | 11.40 | 0.00 | 0 | 0 | 82.94% | 0.85 | 0.02 | -0.14 | 0.03 | 0.01 |
| SBUX20250919C00074000 | 74.00 | 8.35 | 9.15 | 8.50 | 7 | 1 | 39.08% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SBUX20250919C00075000 | 75.00 | 7.40 | 8.00 | 7.90 | 4 | 29 | 34.88% | 0.97 | 0.02 | -0.02 | 0.01 | 0.02 |
| SBUX20250919C00076000 | 76.00 | 6.25 | 8.45 | 0.00 | 0 | 0 | 59.01% | 0.84 | 0.03 | -0.11 | 0.03 | 0.01 |
| SBUX20250919C00077000 | 77.00 | 4.65 | 5.70 | 5.90 | 2 | 16 | 33.52% | 0.92 | 0.04 | -0.04 | 0.02 | 0.02 |
| SBUX20250919C00078000 | 78.00 | 3.55 | 5.80 | 0.00 | 0 | 2 | 31.84% | 0.89 | 0.05 | -0.05 | 0.02 | 0.02 |
| SBUX20250919C00079000 | 79.00 | 2.94 | 3.90 | 4.30 | 8 | 27 | 31.03% | 0.83 | 0.07 | -0.06 | 0.03 | 0.01 |
| SBUX20250919C00080000 | 80.00 | 2.73 | 3.10 | 3.25 | 164 | 5,675 | 30.89% | 0.75 | 0.08 | -0.07 | 0.04 | 0.01 |
| SBUX20250919C00081000 | 81.00 | 2.08 | 2.43 | 2.33 | 210 | 68 | 30.12% | 0.67 | 0.10 | -0.09 | 0.04 | 0.01 |
| SBUX20250919C00082000 | 82.00 | 1.64 | 1.73 | 1.60 | 115 | 117 | 29.56% | 0.56 | 0.11 | -0.09 | 0.05 | 0.01 |
| SBUX20250919C00083000 | 83.00 | 1.14 | 1.25 | 1.19 | 771 | 385 | 29.53% | 0.45 | 0.11 | -0.09 | 0.05 | 0.01 |
| SBUX20250919C00084000 | 84.00 | 0.79 | 0.85 | 0.80 | 602 | 659 | 29.67% | 0.35 | 0.10 | -0.09 | 0.05 | 0.01 |
| SBUX20250919C00085000 | 85.00 | 0.53 | 0.57 | 0.57 | 567 | 4,424 | 30.29% | 0.26 | 0.09 | -0.08 | 0.04 | 0.00 |
| SBUX20250919C00086000 | 86.00 | 0.35 | 0.39 | 0.36 | 683 | 618 | 31.24% | 0.19 | 0.07 | -0.06 | 0.03 | 0.00 |
| SBUX20250919C00087000 | 87.00 | 0.23 | 0.27 | 0.26 | 126 | 3,956 | 32.10% | 0.14 | 0.06 | -0.05 | 0.03 | 0.00 |
| SBUX20250919C00088000 | 88.00 | 0.16 | 0.20 | 0.20 | 269 | 1,045 | 33.71% | 0.10 | 0.04 | -0.04 | 0.02 | 0.00 |
| SBUX20250919C00089000 | 89.00 | 0.12 | 0.15 | 0.15 | 63 | 461 | 35.28% | 0.08 | 0.03 | -0.04 | 0.02 | 0.00 |
| SBUX20250919C00090000 | 90.00 | 0.10 | 0.12 | 0.11 | 431 | 7,059 | 37.22% | 0.06 | 0.03 | -0.03 | 0.02 | 0.00 |
| SBUX20250919C00091000 | 91.00 | 0.06 | 0.20 | 0.06 | 37 | 1,364 | 39.33% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| SBUX20250919C00092000 | 92.00 | 0.02 | 0.09 | 0.08 | 120 | 2,333 | 38.80% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
