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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPIR20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 789.84% | -0.05 | 0.01 | -0.08 | 0.00 | -0.00 |
| SPIR20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 618.58% | -0.07 | 0.02 | -0.08 | 0.00 | -0.00 |
| SPIR20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 490.70% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| SPIR20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 387.52% | -0.11 | 0.04 | -0.07 | 0.00 | -0.00 |
| SPIR20250919P00007000 | 7.00 | 0.00 | 0.25 | 0.00 | 0 | 309 | 207.30% | -0.09 | 0.05 | -0.03 | 0.00 | -0.00 |
| SPIR20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 316 | 220.89% | -0.19 | 0.09 | -0.06 | 0.00 | -0.00 |
| SPIR20250919P00009000 | 9.00 | 0.00 | 0.15 | 0.00 | 0 | 1,223 | 72.58% | -0.14 | 0.22 | -0.02 | 0.00 | -0.00 |
| SPIR20250919P00010000 | 10.00 | 0.40 | 0.50 | 0.38 | 5 | 304 | 70.39% | -0.49 | 0.41 | -0.03 | 0.01 | -0.00 |
| SPIR20250919P00011000 | 11.00 | 1.10 | 1.25 | 0.00 | 0 | 337 | 75.50% | -0.81 | 0.26 | -0.02 | 0.00 | -0.00 |
| SPIR20250919P00012000 | 12.00 | 1.90 | 2.20 | 0.00 | 0 | 203 | 105.78% | -0.88 | 0.14 | -0.02 | 0.00 | -0.00 |
| SPIR20250919P00013000 | 13.00 | 2.95 | 3.20 | 0.00 | 0 | 0 | 84.00% | -0.99 | 0.03 | -0.00 | 0.00 | -0.00 |
| SPIR20250919P00014000 | 14.00 | 3.90 | 4.20 | 0.00 | 0 | 0 | 135.17% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| SPIR20250919P00015000 | 15.00 | 5.00 | 5.20 | 0.00 | 0 | 0 | 229.05% | -0.87 | 0.07 | -0.05 | 0.00 | -0.00 |
| SPIR20250919P00016000 | 16.00 | 5.90 | 6.20 | 0.00 | 0 | 1 | 176.98% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| SPIR20250919P00017000 | 17.00 | 6.90 | 7.20 | 0.00 | 0 | 0 | 195.34% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| SPIR20250919P00018000 | 18.00 | 7.90 | 8.20 | 0.00 | 0 | 0 | 212.38% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPIR20250919P00019000 | 19.00 | 8.90 | 9.20 | 0.00 | 0 | 1 | 228.26% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPIR20250919C00003000 | 3.00 | 6.80 | 7.10 | 0.00 | 0 | 0 | 426.69% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| SPIR20250919C00004000 | 4.00 | 5.80 | 6.00 | 0.00 | 0 | 0 | 329.71% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| SPIR20250919C00005000 | 5.00 | 4.80 | 5.00 | 0.00 | 0 | 0 | 315.74% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| SPIR20250919C00006000 | 6.00 | 3.80 | 4.10 | 0.00 | 0 | 124 | 275.33% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| SPIR20250919C00007000 | 7.00 | 2.75 | 3.10 | 0.00 | 0 | 826 | 141.44% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| SPIR20250919C00008000 | 8.00 | 1.85 | 2.05 | 0.00 | 0 | 89 | 94.64% | 0.96 | 0.07 | -0.01 | 0.00 | 0.00 |
| SPIR20250919C00009000 | 9.00 | 0.95 | 1.10 | 0.85 | 1 | 139 | 69.95% | 0.87 | 0.22 | -0.01 | 0.00 | 0.00 |
| SPIR20250919C00010000 | 10.00 | 0.30 | 0.40 | 0.38 | 174 | 929 | 65.28% | 0.51 | 0.44 | -0.03 | 0.01 | 0.00 |
| SPIR20250919C00011000 | 11.00 | 0.05 | 0.15 | 0.00 | 0 | 204 | 74.42% | 0.19 | 0.26 | -0.02 | 0.00 | 0.00 |
| SPIR20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 237 | 182.44% | 0.28 | 0.13 | -0.06 | 0.00 | 0.00 |
| SPIR20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 81 | 221.57% | 0.24 | 0.10 | -0.07 | 0.00 | 0.00 |
| SPIR20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 117 | 255.28% | 0.22 | 0.08 | -0.07 | 0.00 | 0.00 |
| SPIR20250919C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 17 | 151.26% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| SPIR20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 311.74% | 0.19 | 0.06 | -0.08 | 0.00 | 0.00 |
| SPIR20250919C00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 51 | 299.01% | 0.14 | 0.05 | -0.06 | 0.00 | 0.00 |
| SPIR20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 358.15% | 0.18 | 0.05 | -0.09 | 0.00 | 0.00 |
| SPIR20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 378.62% | 0.17 | 0.05 | -0.09 | 0.00 | 0.00 |
