Échéance
Puts
pour September 12, 2025
Calls
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHD20250919P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 68.20% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00023500 | 23.50 | 0.00 | 0.05 | 0.03 | 2 | 0 | 61.22% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 54.36% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00024500 | 24.50 | 0.00 | 0.05 | 0.05 | 4 | 0 | 47.52% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 128 | 40.69% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00025500 | 25.50 | 0.00 | 0.05 | 0.00 | 0 | 62 | 33.83% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00026000 | 26.00 | 0.00 | 0.05 | 0.03 | 2 | 332 | 26.89% | -0.06 | 0.11 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00026500 | 26.50 | 0.00 | 0.10 | 0.00 | 0 | 107 | 23.69% | -0.11 | 0.21 | -0.01 | 0.01 | -0.00 |
| SCHD20250919P00027000 | 27.00 | 0.05 | 0.10 | 0.06 | 68 | 1,936 | 17.69% | -0.20 | 0.42 | -0.01 | 0.01 | -0.00 |
| SCHD20250919P00027500 | 27.50 | 0.10 | 0.15 | 0.15 | 88 | 737 | 9.98% | -0.45 | 1.10 | -0.01 | 0.02 | -0.00 |
| SCHD20250919P00028000 | 28.00 | 0.45 | 0.55 | 0.47 | 17 | 266 | 12.47% | -0.86 | 0.67 | -0.01 | 0.01 | -0.00 |
| SCHD20250919P00028500 | 28.50 | 0.95 | 1.05 | 0.98 | 1 | 0 | 20.27% | -0.91 | 0.30 | -0.01 | 0.01 | -0.00 |
| SCHD20250919P00029000 | 29.00 | 1.40 | 1.55 | 0.00 | 0 | 4 | 34.69% | -0.86 | 0.19 | -0.02 | 0.01 | -0.00 |
| SCHD20250919P00029500 | 29.50 | 1.80 | 2.30 | 0.00 | 0 | 1 | 42.15% | -0.88 | 0.14 | -0.02 | 0.01 | -0.00 |
| SCHD20250919P00030000 | 30.00 | 2.40 | 2.65 | 0.00 | 0 | 0 | 49.15% | -0.90 | 0.11 | -0.03 | 0.01 | -0.00 |
| SCHD20250919P00030500 | 30.50 | 2.85 | 3.10 | 0.00 | 0 | 0 | 62.87% | -0.87 | 0.09 | -0.04 | 0.01 | -0.00 |
| SCHD20250919P00031000 | 31.00 | 3.40 | 3.60 | 0.00 | 0 | 0 | 62.16% | -0.91 | 0.07 | -0.03 | 0.01 | -0.00 |
| SCHD20250919P00031500 | 31.50 | 3.80 | 4.20 | 0.00 | 0 | 0 | 56.53% | -0.96 | 0.05 | -0.02 | 0.00 | -0.00 |
| SCHD20250919P00032000 | 32.00 | 4.40 | 4.60 | 0.00 | 0 | 0 | 61.74% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| SCHD20250919P00032500 | 32.50 | 4.80 | 5.10 | 0.00 | 0 | 0 | 88.58% | -0.90 | 0.05 | -0.04 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHD20250919C00023000 | 23.00 | 4.50 | 4.60 | 0.00 | 0 | 0 | 71.38% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00023500 | 23.50 | 4.00 | 4.10 | 0.00 | 0 | 0 | 65.71% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00024000 | 24.00 | 2.25 | 3.60 | 0.00 | 0 | 2 | 58.33% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00024500 | 24.50 | 2.80 | 3.10 | 0.00 | 0 | 0 | 51.01% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00025000 | 25.00 | 2.50 | 2.60 | 0.00 | 0 | 91 | 43.71% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00025500 | 25.50 | 2.00 | 2.10 | 0.00 | 0 | 0 | 36.39% | 0.94 | 0.08 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00026000 | 26.00 | 1.50 | 1.60 | 0.00 | 0 | 252 | 29.00% | 0.93 | 0.12 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00026500 | 26.50 | 1.05 | 1.10 | 1.08 | 13 | 7 | 16.14% | 0.96 | 0.14 | -0.00 | 0.00 | 0.00 |
| SCHD20250919C00027000 | 27.00 | 0.55 | 0.65 | 0.60 | 429 | 2,075 | 13.44% | 0.87 | 0.42 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00027500 | 27.50 | 0.15 | 0.20 | 0.17 | 252 | 815 | 9.14% | 0.58 | 1.12 | -0.01 | 0.02 | 0.00 |
| SCHD20250919C00028000 | 28.00 | 0.00 | 0.05 | 0.01 | 66 | 3,070 | 9.98% | 0.13 | 0.56 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00028500 | 28.50 | 0.00 | 0.05 | 0.02 | 3 | 377 | 17.25% | 0.09 | 0.24 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 23.77% | 0.07 | 0.14 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00029500 | 29.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 29.85% | 0.05 | 0.10 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 35.60% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00030500 | 30.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 85.40% | 0.22 | 0.09 | -0.07 | 0.01 | 0.00 |
| SCHD20250919C00031000 | 31.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 88.56% | 0.19 | 0.08 | -0.06 | 0.01 | 0.00 |
| SCHD20250919C00031500 | 31.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 95.95% | 0.18 | 0.07 | -0.07 | 0.01 | 0.00 |
| SCHD20250919C00032000 | 32.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 85.50% | 0.12 | 0.06 | -0.04 | 0.01 | 0.00 |
| SCHD20250919C00032500 | 32.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 109.90% | 0.16 | 0.06 | -0.07 | 0.01 | 0.00 |
