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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHD20250919P00041000 | 41.00 | 0.00 | 0.05 | 0.00 | 0 | 176 | 55.43% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPHD20250919P00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 49.05% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPHD20250919P00043000 | 43.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 94.62% | -0.16 | 0.03 | -0.10 | 0.02 | -0.00 |
| SPHD20250919P00044000 | 44.00 | 0.00 | 0.10 | 0.00 | 0 | 6 | 41.13% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| SPHD20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 60 | 34.27% | -0.05 | 0.04 | -0.01 | 0.01 | -0.00 |
| SPHD20250919P00046000 | 46.00 | 0.00 | 0.10 | 0.00 | 0 | 5 | 27.35% | -0.06 | 0.05 | -0.01 | 0.01 | -0.00 |
| SPHD20250919P00047000 | 47.00 | 0.00 | 0.15 | 0.00 | 0 | 43 | 20.27% | -0.07 | 0.09 | -0.01 | 0.01 | -0.00 |
| SPHD20250919P00048000 | 48.00 | 0.00 | 0.10 | 0.00 | 0 | 40 | 12.84% | -0.11 | 0.19 | -0.01 | 0.01 | -0.00 |
| SPHD20250919P00049000 | 49.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 11.17% | -0.41 | 0.48 | -0.02 | 0.03 | -0.00 |
| SPHD20250919P00050000 | 50.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 28.82% | -0.64 | 0.18 | -0.05 | 0.03 | -0.01 |
| SPHD20250919P00051000 | 51.00 | 1.70 | 2.35 | 0.00 | 0 | 1 | 25.99% | -0.82 | 0.15 | -0.03 | 0.02 | -0.01 |
| SPHD20250919P00052000 | 52.00 | 2.35 | 3.20 | 0.00 | 0 | 0 | 32.51% | -0.87 | 0.10 | -0.03 | 0.02 | -0.01 |
| SPHD20250919P00053000 | 53.00 | 3.50 | 4.00 | 0.00 | 0 | 0 | 56.05% | -0.79 | 0.07 | -0.07 | 0.02 | -0.01 |
| SPHD20250919P00054000 | 54.00 | 4.60 | 5.00 | 0.00 | 0 | 0 | 41.91% | -0.94 | 0.05 | -0.03 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHD20250919C00041000 | 41.00 | 7.80 | 8.70 | 0.00 | 0 | 0 | 79.52% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| SPHD20250919C00042000 | 42.00 | 6.70 | 7.60 | 0.00 | 0 | 1 | 71.07% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| SPHD20250919C00043000 | 43.00 | 5.80 | 6.70 | 0.00 | 0 | 9 | 62.68% | 0.92 | 0.03 | -0.04 | 0.01 | 0.01 |
| SPHD20250919C00044000 | 44.00 | 4.70 | 5.70 | 0.00 | 0 | 4 | 54.31% | 0.91 | 0.04 | -0.04 | 0.01 | 0.01 |
| SPHD20250919C00045000 | 45.00 | 3.70 | 4.60 | 0.00 | 0 | 1 | 52.57% | 0.87 | 0.05 | -0.05 | 0.02 | 0.01 |
| SPHD20250919C00046000 | 46.00 | 2.75 | 3.70 | 0.00 | 0 | 19 | 37.41% | 0.88 | 0.07 | -0.03 | 0.02 | 0.01 |
| SPHD20250919C00047000 | 47.00 | 1.75 | 2.75 | 0.00 | 0 | 11 | 28.68% | 0.85 | 0.10 | -0.03 | 0.02 | 0.01 |
| SPHD20250919C00048000 | 48.00 | 1.05 | 1.45 | 0.00 | 0 | 17 | 10.29% | 0.94 | 0.15 | -0.00 | 0.01 | 0.01 |
| SPHD20250919C00049000 | 49.00 | 0.30 | 0.65 | 0.45 | 34 | 51 | 10.43% | 0.62 | 0.47 | -0.02 | 0.03 | 0.01 |
| SPHD20250919C00050000 | 50.00 | 0.05 | 0.10 | 0.07 | 2 | 286 | 10.42% | 0.18 | 0.32 | -0.01 | 0.02 | 0.00 |
| SPHD20250919C00051000 | 51.00 | 0.00 | 0.10 | 0.00 | 0 | 62 | 16.35% | 0.09 | 0.13 | -0.01 | 0.01 | 0.00 |
| SPHD20250919C00052000 | 52.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 19.83% | 0.04 | 0.06 | -0.01 | 0.01 | 0.00 |
| SPHD20250919C00053000 | 53.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 67.28% | 0.26 | 0.06 | -0.09 | 0.03 | 0.00 |
| SPHD20250919C00054000 | 54.00 | 0.00 | 0.15 | 0.00 | 0 | 5 | 37.42% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
