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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMH20250912P00272500 | 272.50 | 0.00 | 2.05 | 0.05 | 24 | 288 | 43.58% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| SMH20250912P00275000 | 275.00 | 0.00 | 1.16 | 0.05 | 14 | 759 | 40.54% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| SMH20250912P00277500 | 277.50 | 0.00 | 2.06 | 0.08 | 230 | 508 | 37.99% | -0.02 | 0.01 | -0.07 | 0.02 | -0.00 |
| SMH20250912P00280000 | 280.00 | 0.10 | 1.00 | 0.15 | 324 | 2,751 | 36.53% | -0.04 | 0.01 | -0.10 | 0.02 | -0.00 |
| SMH20250912P00282500 | 282.50 | 0.05 | 1.33 | 0.20 | 62 | 538 | 34.92% | -0.05 | 0.01 | -0.14 | 0.03 | -0.00 |
| SMH20250912P00285000 | 285.00 | 0.15 | 0.70 | 0.32 | 54 | 14,870 | 33.37% | -0.08 | 0.02 | -0.20 | 0.04 | -0.00 |
| SMH20250912P00287500 | 287.50 | 0.05 | 1.07 | 0.49 | 184 | 2,393 | 31.93% | -0.12 | 0.02 | -0.27 | 0.06 | -0.00 |
| SMH20250912P00290000 | 290.00 | 0.19 | 1.21 | 0.90 | 561 | 2,784 | 30.50% | -0.18 | 0.03 | -0.36 | 0.07 | -0.00 |
| SMH20250912P00292500 | 292.50 | 0.50 | 5.00 | 1.14 | 501 | 1,534 | 29.00% | -0.26 | 0.04 | -0.45 | 0.09 | -0.01 |
| SMH20250912P00295000 | 295.00 | 0.99 | 2.25 | 1.77 | 521 | 1,058 | 27.64% | -0.37 | 0.05 | -0.51 | 0.10 | -0.01 |
| SMH20250912P00297500 | 297.50 | 1.58 | 3.20 | 2.80 | 104 | 260 | 26.56% | -0.50 | 0.06 | -0.52 | 0.11 | -0.01 |
| SMH20250912P00300000 | 300.00 | 1.95 | 6.50 | 4.50 | 51 | 168 | 26.14% | -0.64 | 0.05 | -0.48 | 0.10 | -0.01 |
| SMH20250912P00302500 | 302.50 | 3.50 | 8.00 | 5.60 | 23 | 86 | 25.69% | -0.77 | 0.04 | -0.37 | 0.08 | -0.01 |
| SMH20250912P00305000 | 305.00 | 5.45 | 10.00 | 8.20 | 1 | 59 | 26.53% | -0.85 | 0.03 | -0.27 | 0.06 | -0.01 |
| SMH20250912P00307500 | 307.50 | 7.70 | 12.50 | 0.00 | 0 | 13 | 24.75% | -0.94 | 0.02 | -0.13 | 0.03 | -0.01 |
| SMH20250912P00310000 | 310.00 | 10.05 | 14.95 | 0.00 | 0 | 11 | 28.44% | -0.95 | 0.02 | -0.12 | 0.03 | -0.01 |
| SMH20250912P00312500 | 312.50 | 12.05 | 16.90 | 0.00 | 0 | 2 | 25.93% | -0.99 | 0.01 | -0.04 | 0.01 | -0.00 |
| SMH20250912P00315000 | 315.00 | 14.55 | 19.45 | 0.00 | 0 | 0 | 36.75% | -0.96 | 0.01 | -0.13 | 0.02 | -0.01 |
| SMH20250912P00317500 | 317.50 | 17.15 | 22.00 | 20.10 | 1 | 3 | 40.97% | -0.96 | 0.01 | -0.13 | 0.02 | -0.01 |
| SMH20250912P00320000 | 320.00 | 19.50 | 24.40 | 0.00 | 0 | 0 | 41.51% | -0.98 | 0.01 | -0.09 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMH20250912C00272500 | 272.50 | 23.00 | 27.90 | 25.10 | 1 | 28 | 45.36% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| SMH20250912C00275000 | 275.00 | 20.55 | 25.40 | 22.57 | 3 | 41 | 46.14% | 0.97 | 0.01 | -0.10 | 0.02 | 0.02 |
| SMH20250912C00277500 | 277.50 | 18.00 | 22.80 | 0.00 | 0 | 9 | 42.50% | 0.96 | 0.01 | -0.12 | 0.02 | 0.02 |
| SMH20250912C00280000 | 280.00 | 15.50 | 20.30 | 18.10 | 3 | 63 | 40.30% | 0.95 | 0.01 | -0.15 | 0.03 | 0.02 |
| SMH20250912C00282500 | 282.50 | 13.00 | 17.90 | 13.80 | 1 | 66 | 38.12% | 0.93 | 0.01 | -0.19 | 0.04 | 0.02 |
| SMH20250912C00285000 | 285.00 | 11.00 | 15.85 | 12.68 | 23 | 165 | 33.85% | 0.92 | 0.02 | -0.21 | 0.04 | 0.02 |
| SMH20250912C00287500 | 287.50 | 8.50 | 13.15 | 10.69 | 2 | 765 | 32.15% | 0.88 | 0.02 | -0.28 | 0.06 | 0.02 |
| SMH20250912C00290000 | 290.00 | 6.00 | 10.90 | 8.40 | 33 | 943 | 30.67% | 0.82 | 0.03 | -0.36 | 0.07 | 0.02 |
| SMH20250912C00292500 | 292.50 | 4.00 | 8.75 | 6.18 | 22 | 475 | 29.53% | 0.73 | 0.04 | -0.46 | 0.09 | 0.02 |
| SMH20250912C00295000 | 295.00 | 2.80 | 6.20 | 4.81 | 320 | 1,070 | 28.06% | 0.63 | 0.05 | -0.52 | 0.10 | 0.02 |
| SMH20250912C00297500 | 297.50 | 1.97 | 3.25 | 3.18 | 890 | 708 | 27.02% | 0.50 | 0.05 | -0.53 | 0.11 | 0.01 |
| SMH20250912C00300000 | 300.00 | 0.83 | 2.98 | 1.94 | 756 | 1,702 | 26.30% | 0.36 | 0.05 | -0.48 | 0.10 | 0.01 |
| SMH20250912C00302500 | 302.50 | 0.78 | 2.18 | 1.15 | 94 | 504 | 26.03% | 0.24 | 0.04 | -0.38 | 0.08 | 0.01 |
| SMH20250912C00305000 | 305.00 | 0.02 | 0.98 | 0.64 | 702 | 432 | 26.26% | 0.15 | 0.03 | -0.26 | 0.06 | 0.00 |
| SMH20250912C00307500 | 307.50 | 0.05 | 0.40 | 0.28 | 539 | 192 | 26.74% | 0.09 | 0.02 | -0.17 | 0.04 | 0.00 |
| SMH20250912C00310000 | 310.00 | 0.01 | 0.97 | 0.19 | 202 | 438 | 27.64% | 0.05 | 0.01 | -0.11 | 0.03 | 0.00 |
| SMH20250912C00312500 | 312.50 | 0.00 | 4.80 | 0.10 | 13 | 137 | 28.91% | 0.03 | 0.01 | -0.07 | 0.02 | 0.00 |
| SMH20250912C00315000 | 315.00 | 0.00 | 4.30 | 0.13 | 18 | 428 | 29.82% | 0.02 | 0.01 | -0.04 | 0.01 | 0.00 |
| SMH20250912C00317500 | 317.50 | 0.01 | 0.20 | 0.07 | 1 | 158 | 31.08% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| SMH20250912C00320000 | 320.00 | 0.00 | 0.03 | 0.03 | 5 | 107 | 32.75% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
