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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPGI20250919P00520000 | 520.00 | 0.25 | 1.90 | 0.00 | 0 | 116 | 30.43% | -0.09 | 0.01 | -0.25 | 0.14 | -0.01 |
| SPGI20250919P00525000 | 525.00 | 0.00 | 1.60 | 0.00 | 0 | 107 | 23.25% | -0.07 | 0.01 | -0.16 | 0.12 | -0.01 |
| SPGI20250919P00530000 | 530.00 | 0.00 | 2.25 | 0.00 | 0 | 91 | 26.08% | -0.15 | 0.01 | -0.30 | 0.19 | -0.02 |
| SPGI20250919P00535000 | 535.00 | 0.00 | 4.20 | 1.70 | 1 | 2 | 20.87% | -0.16 | 0.01 | -0.26 | 0.20 | -0.02 |
| SPGI20250919P00537500 | 537.50 | 0.05 | 4.30 | 2.08 | 1 | 10 | 20.03% | -0.19 | 0.02 | -0.28 | 0.22 | -0.02 |
| SPGI20250919P00540000 | 540.00 | 0.65 | 3.70 | 0.00 | 0 | 397 | 18.94% | -0.22 | 0.02 | -0.29 | 0.25 | -0.02 |
| SPGI20250919P00542500 | 542.50 | 1.70 | 3.10 | 0.00 | 0 | 0 | 18.25% | -0.27 | 0.02 | -0.31 | 0.27 | -0.03 |
| SPGI20250919P00545000 | 545.00 | 2.25 | 3.60 | 4.81 | 1 | 1 | 17.80% | -0.32 | 0.02 | -0.33 | 0.29 | -0.04 |
| SPGI20250919P00547500 | 547.50 | 2.90 | 4.30 | 0.00 | 0 | 0 | 16.97% | -0.38 | 0.03 | -0.34 | 0.31 | -0.04 |
| SPGI20250919P00550000 | 550.00 | 3.50 | 6.30 | 0.00 | 0 | 81 | 17.44% | -0.45 | 0.03 | -0.37 | 0.32 | -0.05 |
| SPGI20250919P00552500 | 552.50 | 2.45 | 8.40 | 0.00 | 0 | 8 | 16.39% | -0.52 | 0.03 | -0.35 | 0.33 | -0.05 |
| SPGI20250919P00555000 | 555.00 | 5.80 | 11.80 | 0.00 | 0 | 1 | 16.00% | -0.60 | 0.03 | -0.33 | 0.32 | -0.06 |
| SPGI20250919P00557500 | 557.50 | 5.00 | 12.90 | 0.00 | 0 | 0 | 16.12% | -0.67 | 0.03 | -0.31 | 0.30 | -0.06 |
| SPGI20250919P00560000 | 560.00 | 6.70 | 14.80 | 0.00 | 0 | 65 | 14.22% | -0.77 | 0.03 | -0.24 | 0.25 | -0.06 |
| SPGI20250919P00562500 | 562.50 | 8.50 | 16.50 | 0.00 | 0 | 0 | 19.87% | -0.75 | 0.02 | -0.34 | 0.26 | -0.07 |
| SPGI20250919P00565000 | 565.00 | 10.60 | 18.60 | 0.00 | 0 | 0 | 20.32% | -0.79 | 0.02 | -0.31 | 0.24 | -0.07 |
| SPGI20250919P00567500 | 567.50 | 12.80 | 20.50 | 0.00 | 0 | 0 | 19.31% | -0.84 | 0.02 | -0.25 | 0.20 | -0.07 |
| SPGI20250919P00570000 | 570.00 | 15.20 | 22.50 | 0.00 | 0 | 0 | 21.79% | -0.85 | 0.01 | -0.27 | 0.20 | -0.07 |
| SPGI20250919P00572500 | 572.50 | 17.50 | 25.00 | 0.00 | 0 | 0 | 23.39% | -0.86 | 0.01 | -0.28 | 0.18 | -0.07 |
| SPGI20250919P00575000 | 575.00 | 19.90 | 27.50 | 0.00 | 0 | 0 | 17.76% | -0.96 | 0.01 | -0.11 | 0.08 | -0.04 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPGI20250919C00520000 | 520.00 | 28.90 | 36.50 | 0.00 | 0 | 96 | 25.45% | 0.94 | 0.01 | -0.14 | 0.10 | 0.11 |
| SPGI20250919C00525000 | 525.00 | 24.10 | 31.50 | 0.00 | 0 | 0 | 26.56% | 0.90 | 0.01 | -0.23 | 0.15 | 0.10 |
| SPGI20250919C00530000 | 530.00 | 19.10 | 27.00 | 0.00 | 0 | 30 | 22.74% | 0.88 | 0.01 | -0.22 | 0.16 | 0.10 |
| SPGI20250919C00535000 | 535.00 | 14.30 | 22.20 | 0.00 | 0 | 0 | 18.24% | 0.87 | 0.01 | -0.19 | 0.17 | 0.10 |
| SPGI20250919C00537500 | 537.50 | 12.40 | 20.10 | 0.00 | 0 | 1 | 15.98% | 0.86 | 0.02 | -0.17 | 0.18 | 0.10 |
| SPGI20250919C00540000 | 540.00 | 10.20 | 18.10 | 10.50 | 1 | 281 | 21.01% | 0.76 | 0.02 | -0.34 | 0.26 | 0.09 |
| SPGI20250919C00542500 | 542.50 | 8.00 | 15.90 | 0.00 | 0 | 4 | 23.16% | 0.69 | 0.02 | -0.42 | 0.29 | 0.08 |
| SPGI20250919C00545000 | 545.00 | 6.20 | 14.00 | 0.00 | 0 | 2 | 18.11% | 0.68 | 0.02 | -0.34 | 0.29 | 0.08 |
| SPGI20250919C00547500 | 547.50 | 7.60 | 12.10 | 0.00 | 0 | 46 | 18.12% | 0.62 | 0.03 | -0.36 | 0.31 | 0.07 |
| SPGI20250919C00550000 | 550.00 | 5.70 | 7.10 | 0.00 | 0 | 253 | 18.17% | 0.55 | 0.03 | -0.38 | 0.32 | 0.07 |
| SPGI20250919C00552500 | 552.50 | 3.80 | 6.20 | 0.00 | 0 | 6 | 17.76% | 0.48 | 0.03 | -0.37 | 0.33 | 0.06 |
| SPGI20250919C00555000 | 555.00 | 3.10 | 8.40 | 0.00 | 0 | 7 | 17.27% | 0.41 | 0.03 | -0.35 | 0.32 | 0.05 |
| SPGI20250919C00557500 | 557.50 | 0.05 | 6.10 | 0.00 | 0 | 4 | 17.29% | 0.35 | 0.03 | -0.33 | 0.30 | 0.04 |
| SPGI20250919C00560000 | 560.00 | 1.30 | 6.60 | 1.78 | 1 | 407 | 17.05% | 0.28 | 0.02 | -0.30 | 0.28 | 0.03 |
| SPGI20250919C00562500 | 562.50 | 0.15 | 4.70 | 0.00 | 0 | 8 | 17.20% | 0.23 | 0.02 | -0.27 | 0.25 | 0.03 |
| SPGI20250919C00565000 | 565.00 | 0.65 | 1.80 | 0.98 | 1 | 20 | 16.78% | 0.17 | 0.02 | -0.22 | 0.21 | 0.02 |
| SPGI20250919C00567500 | 567.50 | 0.60 | 2.85 | 0.00 | 0 | 0 | 16.28% | 0.12 | 0.02 | -0.17 | 0.17 | 0.01 |
| SPGI20250919C00570000 | 570.00 | 0.10 | 1.70 | 0.25 | 4 | 154 | 17.86% | 0.11 | 0.01 | -0.17 | 0.16 | 0.01 |
| SPGI20250919C00572500 | 572.50 | 0.00 | 1.40 | 0.00 | 0 | 0 | 16.37% | 0.07 | 0.01 | -0.10 | 0.11 | 0.01 |
| SPGI20250919C00575000 | 575.00 | 0.10 | 0.55 | 0.23 | 1 | 2 | 17.59% | 0.06 | 0.01 | -0.10 | 0.10 | 0.01 |
