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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFM20250919P00085000 | 85.00 | 0.00 | 1.65 | 0.00 | 0 | 14 | 156.26% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| SFM20250919P00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 14 | 142.79% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| SFM20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 126.10% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| SFM20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 535 | 110.07% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SFM20250919P00105000 | 105.00 | 0.00 | 1.20 | 0.00 | 0 | 10 | 94.60% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SFM20250919P00110000 | 110.00 | 0.00 | 1.15 | 0.00 | 0 | 25 | 79.56% | -0.05 | 0.01 | -0.09 | 0.02 | -0.00 |
| SFM20250919P00115000 | 115.00 | 0.00 | 0.50 | 0.00 | 0 | 108 | 59.40% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| SFM20250919P00120000 | 120.00 | 0.10 | 0.25 | 0.20 | 38 | 97 | 43.52% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| SFM20250919P00125000 | 125.00 | 0.40 | 0.65 | 0.68 | 12 | 94 | 40.20% | -0.13 | 0.03 | -0.10 | 0.05 | -0.00 |
| SFM20250919P00130000 | 130.00 | 1.35 | 1.60 | 1.50 | 62 | 329 | 38.31% | -0.30 | 0.04 | -0.16 | 0.07 | -0.01 |
| SFM20250919P00135000 | 135.00 | 3.40 | 3.70 | 3.40 | 28 | 337 | 36.83% | -0.55 | 0.05 | -0.18 | 0.08 | -0.02 |
| SFM20250919P00140000 | 140.00 | 6.60 | 7.00 | 7.30 | 36 | 565 | 37.10% | -0.77 | 0.04 | -0.13 | 0.06 | -0.02 |
| SFM20250919P00145000 | 145.00 | 10.80 | 11.30 | 11.91 | 10 | 464 | 39.29% | -0.90 | 0.02 | -0.08 | 0.04 | -0.02 |
| SFM20250919P00150000 | 150.00 | 15.70 | 16.20 | 16.30 | 21 | 338 | 49.40% | -0.93 | 0.01 | -0.08 | 0.03 | -0.02 |
| SFM20250919P00155000 | 155.00 | 19.00 | 22.40 | 18.90 | 5 | 28 | 89.87% | -0.83 | 0.01 | -0.26 | 0.05 | -0.02 |
| SFM20250919P00160000 | 160.00 | 24.00 | 28.00 | 25.00 | 4 | 18 | 61.17% | -0.97 | 0.01 | -0.05 | 0.01 | -0.01 |
| SFM20250919P00165000 | 165.00 | 29.00 | 32.40 | 0.00 | 0 | 0 | 81.13% | -0.95 | 0.01 | -0.10 | 0.02 | -0.02 |
| SFM20250919P00170000 | 170.00 | 34.00 | 38.00 | 0.00 | 0 | 2 | 87.60% | -0.96 | 0.01 | -0.09 | 0.02 | -0.02 |
| SFM20250919P00175000 | 175.00 | 39.00 | 43.00 | 0.00 | 0 | 0 | 85.51% | -0.98 | 0.00 | -0.06 | 0.01 | -0.01 |
| SFM20250919P00180000 | 180.00 | 44.00 | 48.00 | 0.00 | 0 | 0 | 142.09% | -0.89 | 0.01 | -0.31 | 0.04 | -0.03 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFM20250919C00085000 | 85.00 | 47.70 | 50.90 | 0.00 | 0 | 2 | 202.67% | 0.94 | 0.00 | -0.25 | 0.02 | 0.02 |
| SFM20250919C00090000 | 90.00 | 42.40 | 46.20 | 0.00 | 0 | 0 | 107.30% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| SFM20250919C00095000 | 95.00 | 37.70 | 41.00 | 0.00 | 0 | 1 | 117.24% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| SFM20250919C00100000 | 100.00 | 32.70 | 36.00 | 0.00 | 0 | 1 | 87.40% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| SFM20250919C00105000 | 105.00 | 27.70 | 31.10 | 0.00 | 0 | 1 | 65.98% | 0.99 | 0.00 | -0.01 | 0.00 | 0.03 |
| SFM20250919C00110000 | 110.00 | 22.80 | 26.20 | 0.00 | 0 | 1 | 107.42% | 0.89 | 0.01 | -0.22 | 0.04 | 0.02 |
| SFM20250919C00115000 | 115.00 | 17.40 | 21.30 | 0.00 | 0 | 2 | 52.30% | 0.97 | 0.01 | -0.04 | 0.01 | 0.03 |
| SFM20250919C00120000 | 120.00 | 12.40 | 16.40 | 0.00 | 0 | 40 | 51.67% | 0.92 | 0.01 | -0.09 | 0.03 | 0.03 |
| SFM20250919C00125000 | 125.00 | 9.60 | 11.60 | 0.00 | 0 | 7 | 41.10% | 0.86 | 0.03 | -0.10 | 0.05 | 0.03 |
| SFM20250919C00130000 | 130.00 | 5.60 | 6.00 | 4.97 | 7 | 34 | 38.50% | 0.70 | 0.04 | -0.16 | 0.07 | 0.02 |
| SFM20250919C00135000 | 135.00 | 2.70 | 3.00 | 2.62 | 33 | 130 | 37.03% | 0.46 | 0.05 | -0.18 | 0.08 | 0.01 |
| SFM20250919C00140000 | 140.00 | 1.00 | 1.20 | 1.10 | 31 | 267 | 37.16% | 0.23 | 0.04 | -0.13 | 0.06 | 0.01 |
| SFM20250919C00145000 | 145.00 | 0.30 | 0.45 | 0.35 | 36 | 284 | 37.95% | 0.10 | 0.02 | -0.07 | 0.04 | 0.00 |
| SFM20250919C00150000 | 150.00 | 0.05 | 0.10 | 0.12 | 41 | 339 | 36.74% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| SFM20250919C00155000 | 155.00 | 0.00 | 0.30 | 0.06 | 10 | 411 | 42.81% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| SFM20250919C00160000 | 160.00 | 0.00 | 0.15 | 0.05 | 1 | 411 | 46.42% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SFM20250919C00165000 | 165.00 | 0.00 | 0.20 | 0.15 | 12 | 497 | 61.26% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| SFM20250919C00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 398 | 88.91% | 0.05 | 0.01 | -0.10 | 0.02 | 0.00 |
| SFM20250919C00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 719 | 97.30% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| SFM20250919C00180000 | 180.00 | 0.00 | 0.05 | 0.00 | 0 | 362 | 72.41% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
