Échéance
Calls
pour September 05, 2025
Puts
pour September 05, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYV20250919C00045000 | 45.00 | 9.00 | 9.90 | 0.00 | 0 | 3 | 39.48% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| SPYV20250919C00046000 | 46.00 | 8.00 | 8.90 | 0.00 | 0 | 12 | 63.91% | 0.92 | 0.02 | -0.03 | 0.02 | 0.02 |
| SPYV20250919C00047000 | 47.00 | 7.00 | 7.90 | 0.00 | 0 | 4 | 29.35% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| SPYV20250919C00048000 | 48.00 | 6.10 | 6.90 | 0.00 | 0 | 5 | 24.24% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| SPYV20250919C00049000 | 49.00 | 5.10 | 5.90 | 0.00 | 0 | 3 | 44.75% | 0.89 | 0.04 | -0.03 | 0.02 | 0.02 |
| SPYV20250919C00050000 | 50.00 | 4.10 | 5.50 | 0.00 | 0 | 9 | 25.81% | 0.96 | 0.03 | -0.01 | 0.01 | 0.02 |
| SPYV20250919C00051000 | 51.00 | 3.10 | 4.40 | 0.00 | 0 | 7 | 39.42% | 0.81 | 0.06 | -0.04 | 0.03 | 0.02 |
| SPYV20250919C00052000 | 52.00 | 2.10 | 2.85 | 0.00 | 0 | 80 | 15.55% | 0.94 | 0.08 | -0.01 | 0.01 | 0.02 |
| SPYV20250919C00053000 | 53.00 | 1.35 | 1.90 | 0.00 | 0 | 135 | 11.64% | 0.88 | 0.16 | -0.01 | 0.02 | 0.02 |
| SPYV20250919C00054000 | 54.00 | 0.65 | 0.90 | 0.82 | 4 | 51 | 12.15% | 0.64 | 0.29 | -0.02 | 0.04 | 0.01 |
| SPYV20250919C00055000 | 55.00 | 0.20 | 0.25 | 0.22 | 5 | 120 | 10.39% | 0.32 | 0.32 | -0.01 | 0.04 | 0.01 |
| SPYV20250919C00056000 | 56.00 | 0.00 | 0.35 | 0.05 | 4 | 137 | 12.02% | 0.12 | 0.16 | -0.01 | 0.02 | 0.00 |
| SPYV20250919C00060000 | 60.00 | 0.00 | 0.80 | 0.00 | 0 | 10 | 47.16% | 0.16 | 0.05 | -0.04 | 0.03 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYV20250919P00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 95 | 78.96% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| SPYV20250919P00046000 | 46.00 | 0.00 | 0.80 | 0.00 | 0 | 28 | 72.11% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| SPYV20250919P00047000 | 47.00 | 0.00 | 0.80 | 0.00 | 0 | 32 | 65.29% | -0.11 | 0.03 | -0.05 | 0.02 | -0.00 |
| SPYV20250919P00048000 | 48.00 | 0.00 | 0.80 | 0.00 | 0 | 20 | 58.48% | -0.12 | 0.03 | -0.05 | 0.02 | -0.00 |
| SPYV20250919P00049000 | 49.00 | 0.00 | 0.80 | 0.00 | 0 | 12 | 51.64% | -0.14 | 0.04 | -0.04 | 0.02 | -0.00 |
| SPYV20250919P00050000 | 50.00 | 0.00 | 0.40 | 0.00 | 0 | 42 | 35.91% | -0.11 | 0.05 | -0.02 | 0.02 | -0.00 |
| SPYV20250919P00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 36.80% | -0.17 | 0.07 | -0.04 | 0.03 | -0.00 |
| SPYV20250919P00052000 | 52.00 | 0.00 | 0.15 | 0.00 | 0 | 41 | 17.45% | -0.09 | 0.09 | -0.01 | 0.02 | -0.00 |
| SPYV20250919P00053000 | 53.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 13.97% | -0.16 | 0.16 | -0.01 | 0.03 | -0.00 |
| SPYV20250919P00054000 | 54.00 | 0.15 | 0.35 | 0.35 | 10 | 45 | 11.01% | -0.35 | 0.32 | -0.02 | 0.04 | -0.01 |
| SPYV20250919P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 11.07% | -0.68 | 0.31 | -0.02 | 0.04 | -0.01 |
| SPYV20250919P00056000 | 56.00 | 1.25 | 1.80 | 0.00 | 0 | 0 | 14.91% | -0.84 | 0.17 | -0.01 | 0.03 | -0.01 |
| SPYV20250919P00060000 | 60.00 | 5.30 | 5.70 | 0.00 | 0 | 4 | 31.77% | -0.94 | 0.04 | -0.01 | 0.01 | -0.01 |
