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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSC20250919P00085000 | 85.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 110.92% | -0.06 | 0.01 | -0.13 | 0.02 | -0.00 |
| SPSC20250919P00090000 | 90.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 63.22% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| SPSC20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 88.33% | -0.15 | 0.02 | -0.22 | 0.03 | -0.00 |
| SPSC20250919P00100000 | 100.00 | 0.10 | 0.50 | 0.00 | 0 | 3 | 38.96% | -0.10 | 0.03 | -0.07 | 0.03 | -0.00 |
| SPSC20250919P00105000 | 105.00 | 0.35 | 3.70 | 0.00 | 0 | 0 | 35.76% | -0.37 | 0.08 | -0.16 | 0.05 | -0.01 |
| SPSC20250919P00110000 | 110.00 | 2.90 | 7.00 | 0.00 | 0 | 9 | 48.72% | -0.71 | 0.06 | -0.24 | 0.05 | -0.01 |
| SPSC20250919P00115000 | 115.00 | 7.30 | 11.40 | 0.00 | 0 | 5 | 84.25% | -0.75 | 0.03 | -0.35 | 0.05 | -0.01 |
| SPSC20250919P00120000 | 120.00 | 12.30 | 16.50 | 0.00 | 0 | 1 | 101.74% | -0.80 | 0.02 | -0.36 | 0.04 | -0.01 |
| SPSC20250919P00125000 | 125.00 | 17.30 | 21.50 | 0.00 | 0 | 0 | 121.18% | -0.83 | 0.02 | -0.39 | 0.04 | -0.01 |
| SPSC20250919P00130000 | 130.00 | 22.30 | 26.50 | 0.00 | 0 | 1 | 135.87% | -0.86 | 0.01 | -0.40 | 0.03 | -0.01 |
| SPSC20250919P00135000 | 135.00 | 27.30 | 31.50 | 0.00 | 0 | 0 | 151.98% | -0.87 | 0.01 | -0.42 | 0.03 | -0.01 |
| SPSC20250919P00140000 | 140.00 | 32.30 | 36.50 | 0.00 | 0 | 0 | 196.14% | -0.82 | 0.01 | -0.60 | 0.04 | -0.01 |
| SPSC20250919P00145000 | 145.00 | 37.50 | 41.20 | 0.00 | 0 | 0 | 208.66% | -0.83 | 0.01 | -0.60 | 0.04 | -0.01 |
| SPSC20250919P00150000 | 150.00 | 42.50 | 46.20 | 0.00 | 0 | 0 | 231.15% | -0.83 | 0.01 | -0.67 | 0.04 | -0.02 |
| SPSC20250919P00155000 | 155.00 | 47.40 | 51.20 | 0.00 | 0 | 0 | 244.84% | -0.84 | 0.01 | -0.69 | 0.04 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSC20250919C00085000 | 85.00 | 18.70 | 22.80 | 0.00 | 0 | 0 | 112.20% | 0.95 | 0.01 | -0.13 | 0.02 | 0.01 |
| SPSC20250919C00090000 | 90.00 | 13.80 | 17.90 | 0.00 | 0 | 5 | 110.03% | 0.90 | 0.01 | -0.22 | 0.03 | 0.01 |
| SPSC20250919C00095000 | 95.00 | 8.80 | 12.70 | 0.00 | 0 | 0 | 81.50% | 0.88 | 0.02 | -0.18 | 0.03 | 0.02 |
| SPSC20250919C00100000 | 100.00 | 4.30 | 8.00 | 0.00 | 0 | 1 | 61.29% | 0.81 | 0.03 | -0.18 | 0.04 | 0.01 |
| SPSC20250919C00105000 | 105.00 | 0.65 | 4.60 | 0.00 | 0 | 10 | 32.71% | 0.69 | 0.07 | -0.13 | 0.05 | 0.01 |
| SPSC20250919C00110000 | 110.00 | 0.75 | 1.80 | 0.00 | 0 | 15 | 42.74% | 0.35 | 0.06 | -0.17 | 0.05 | 0.01 |
| SPSC20250919C00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 10 | 53.37% | 0.18 | 0.03 | -0.15 | 0.04 | 0.00 |
| SPSC20250919C00120000 | 120.00 | 0.00 | 2.10 | 0.00 | 0 | 10 | 68.76% | 0.13 | 0.02 | -0.15 | 0.03 | 0.00 |
| SPSC20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 87.21% | 0.12 | 0.02 | -0.17 | 0.03 | 0.00 |
| SPSC20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 102.60% | 0.10 | 0.01 | -0.18 | 0.03 | 0.00 |
| SPSC20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.86% | 0.09 | 0.01 | -0.19 | 0.02 | 0.00 |
| SPSC20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 130.18% | 0.08 | 0.01 | -0.20 | 0.02 | 0.00 |
| SPSC20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 142.70% | 0.08 | 0.01 | -0.21 | 0.02 | 0.00 |
| SPSC20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 154.54% | 0.07 | 0.01 | -0.21 | 0.02 | 0.00 |
| SPSC20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 165.77% | 0.07 | 0.01 | -0.22 | 0.02 | 0.00 |
