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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHR20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 604 | 152.86% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPHR20250919P00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 258 | 146.63% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPHR20250919P00040000 | 40.00 | 0.00 | 0.10 | 0.00 | 0 | 498 | 127.38% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPHR20250919P00042500 | 42.50 | 0.00 | 0.10 | 0.00 | 0 | 177 | 109.12% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPHR20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 407 | 91.67% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| SPHR20250919P00047500 | 47.50 | 0.00 | 0.15 | 0.06 | 11 | 150 | 80.12% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| SPHR20250919P00050000 | 50.00 | 0.00 | 0.20 | 0.00 | 0 | 355 | 66.53% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| SPHR20250919P00052500 | 52.50 | 0.15 | 0.30 | 0.50 | 11 | 329 | 61.34% | -0.10 | 0.04 | -0.06 | 0.01 | -0.00 |
| SPHR20250919P00055000 | 55.00 | 0.60 | 0.95 | 0.70 | 29 | 530 | 60.75% | -0.24 | 0.06 | -0.11 | 0.02 | -0.00 |
| SPHR20250919P00057500 | 57.50 | 1.45 | 2.10 | 2.85 | 17 | 9 | 63.68% | -0.42 | 0.08 | -0.15 | 0.03 | -0.00 |
| SPHR20250919P00060000 | 60.00 | 2.85 | 3.30 | 3.18 | 29 | 13 | 68.02% | -0.60 | 0.07 | -0.16 | 0.03 | -0.01 |
| SPHR20250919P00065000 | 65.00 | 5.80 | 8.10 | 7.60 | 10 | 10 | 86.26% | -0.80 | 0.04 | -0.14 | 0.02 | -0.01 |
| SPHR20250919P00070000 | 70.00 | 11.00 | 12.60 | 0.00 | 0 | 0 | 104.94% | -0.88 | 0.02 | -0.12 | 0.02 | -0.01 |
| SPHR20250919P00075000 | 75.00 | 16.00 | 18.70 | 0.00 | 0 | 0 | 127.68% | -0.91 | 0.02 | -0.11 | 0.01 | -0.01 |
| SPHR20250919P00080000 | 80.00 | 20.40 | 23.40 | 0.00 | 0 | 0 | 169.89% | -0.89 | 0.01 | -0.18 | 0.02 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHR20250919C00035000 | 35.00 | 22.60 | 24.60 | 21.97 | 200 | 357 | 167.73% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| SPHR20250919C00037500 | 37.50 | 19.90 | 21.50 | 0.00 | 0 | 60 | 191.74% | 0.96 | 0.01 | -0.08 | 0.01 | 0.01 |
| SPHR20250919C00040000 | 40.00 | 17.10 | 19.60 | 17.58 | 1 | 426 | 151.54% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| SPHR20250919C00042500 | 42.50 | 15.30 | 17.40 | 16.20 | 1 | 454 | 129.34% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| SPHR20250919C00045000 | 45.00 | 12.30 | 14.60 | 13.20 | 2 | 994 | 109.77% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| SPHR20250919C00047500 | 47.50 | 9.70 | 12.20 | 11.10 | 123 | 1,184 | 90.15% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| SPHR20250919C00050000 | 50.00 | 8.20 | 9.40 | 8.65 | 100 | 2,848 | 64.15% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| SPHR20250919C00052500 | 52.50 | 5.90 | 6.30 | 6.10 | 213 | 2,804 | 56.22% | 0.92 | 0.03 | -0.05 | 0.01 | 0.01 |
| SPHR20250919C00055000 | 55.00 | 3.80 | 4.30 | 3.89 | 47 | 4,421 | 60.13% | 0.77 | 0.06 | -0.11 | 0.02 | 0.01 |
| SPHR20250919C00057500 | 57.50 | 2.30 | 3.20 | 2.55 | 17 | 420 | 63.51% | 0.58 | 0.08 | -0.15 | 0.03 | 0.01 |
| SPHR20250919C00060000 | 60.00 | 1.30 | 1.95 | 1.40 | 151 | 2,863 | 66.62% | 0.40 | 0.07 | -0.15 | 0.03 | 0.00 |
| SPHR20250919C00065000 | 65.00 | 0.30 | 1.25 | 0.50 | 1 | 55 | 88.52% | 0.21 | 0.04 | -0.15 | 0.02 | 0.00 |
| SPHR20250919C00070000 | 70.00 | 0.00 | 0.20 | 0.23 | 10 | 3 | 107.42% | 0.13 | 0.02 | -0.12 | 0.02 | 0.00 |
| SPHR20250919C00075000 | 75.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 147.23% | 0.13 | 0.02 | -0.17 | 0.02 | 0.00 |
| SPHR20250919C00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 164.06% | 0.10 | 0.01 | -0.16 | 0.01 | 0.00 |
