Échéance
Puts
pour September 09, 2025
Calls
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| T20250912P00024500 | 24.50 | 0.00 | 0.01 | 0.00 | 0 | 202 | 83.80% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| T20250912P00025000 | 25.00 | 0.00 | 0.04 | 0.00 | 0 | 1,008 | 91.20% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| T20250912P00025500 | 25.50 | 0.00 | 0.01 | 0.00 | 0 | 120 | 67.51% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| T20250912P00026000 | 26.00 | 0.00 | 0.01 | 0.00 | 0 | 1,074 | 59.47% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| T20250912P00026500 | 26.50 | 0.00 | 0.02 | 0.00 | 0 | 212 | 60.02% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| T20250912P00027000 | 27.00 | 0.00 | 0.01 | 0.01 | 21 | 632 | 43.20% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| T20250912P00027500 | 27.50 | 0.00 | 0.01 | 0.01 | 475 | 1,404 | 35.50% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| T20250912P00028000 | 28.00 | 0.01 | 0.02 | 0.01 | 1,381 | 2,537 | 32.69% | -0.04 | 0.10 | -0.01 | 0.00 | -0.00 |
| T20250912P00028500 | 28.50 | 0.03 | 0.05 | 0.02 | 330 | 2,205 | 28.64% | -0.10 | 0.22 | -0.02 | 0.00 | -0.00 |
| T20250912P00029000 | 29.00 | 0.09 | 0.10 | 0.09 | 1,847 | 1,479 | 23.77% | -0.23 | 0.47 | -0.03 | 0.01 | -0.00 |
| T20250912P00029500 | 29.50 | 0.25 | 0.28 | 0.27 | 1,037 | 595 | 21.68% | -0.52 | 0.69 | -0.04 | 0.01 | -0.00 |
| T20250912P00030000 | 30.00 | 0.59 | 0.79 | 0.60 | 381 | 761 | 19.67% | -0.84 | 0.47 | -0.02 | 0.01 | -0.00 |
| T20250912P00030500 | 30.50 | 1.04 | 1.12 | 0.99 | 104 | 29 | 25.96% | -0.93 | 0.21 | -0.01 | 0.00 | -0.00 |
| T20250912P00031000 | 31.00 | 1.51 | 1.78 | 1.81 | 5 | 38 | 49.64% | -0.86 | 0.17 | -0.05 | 0.01 | -0.00 |
| T20250912P00031500 | 31.50 | 1.99 | 4.10 | 0.00 | 0 | 4 | 159.47% | -0.65 | 0.09 | -0.28 | 0.01 | -0.00 |
| T20250912P00032000 | 32.00 | 2.40 | 3.75 | 0.00 | 0 | 14 | 137.88% | -0.72 | 0.09 | -0.22 | 0.01 | -0.00 |
| T20250912P00032500 | 32.50 | 2.98 | 4.55 | 0.00 | 0 | 0 | 168.02% | -0.71 | 0.08 | -0.27 | 0.01 | -0.00 |
| T20250912P00033000 | 33.00 | 3.35 | 5.30 | 0.00 | 0 | 0 | 192.68% | -0.71 | 0.07 | -0.31 | 0.01 | -0.00 |
| T20250912P00034000 | 34.00 | 4.30 | 6.55 | 0.00 | 0 | 0 | 230.97% | -0.71 | 0.05 | -0.36 | 0.01 | -0.00 |
| T20250912P00035000 | 35.00 | 5.35 | 6.65 | 0.00 | 0 | 0 | 138.18% | -0.90 | 0.05 | -0.09 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| T20250912C00024500 | 24.50 | 4.85 | 6.90 | 0.00 | 0 | 0 | 277.17% | 0.80 | 0.04 | -0.35 | 0.01 | 0.00 |
| T20250912C00025000 | 25.00 | 4.40 | 4.50 | 4.55 | 86 | 105 | 81.98% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| T20250912C00025500 | 25.50 | 2.91 | 5.00 | 0.00 | 0 | 0 | 179.85% | 0.83 | 0.05 | -0.20 | 0.01 | 0.00 |
| T20250912C00026000 | 26.00 | 3.40 | 4.55 | 0.00 | 0 | 17 | 98.16% | 0.93 | 0.05 | -0.05 | 0.00 | 0.00 |
| T20250912C00026500 | 26.50 | 2.40 | 4.70 | 2.73 | 5 | 3 | 84.93% | 0.92 | 0.07 | -0.05 | 0.00 | 0.00 |
| T20250912C00027000 | 27.00 | 2.11 | 2.52 | 2.53 | 129 | 567 | 55.41% | 0.96 | 0.06 | -0.02 | 0.00 | 0.00 |
| T20250912C00027500 | 27.50 | 1.92 | 1.98 | 1.75 | 11 | 35 | 38.55% | 0.98 | 0.05 | -0.01 | 0.00 | 0.00 |
| T20250912C00028000 | 28.00 | 1.43 | 1.49 | 1.49 | 77 | 1,021 | 45.72% | 0.89 | 0.15 | -0.03 | 0.00 | 0.00 |
| T20250912C00028500 | 28.50 | 0.95 | 1.00 | 1.00 | 209 | 596 | 30.38% | 0.89 | 0.23 | -0.02 | 0.01 | 0.00 |
| T20250912C00029000 | 29.00 | 0.51 | 0.56 | 0.53 | 1,990 | 4,527 | 25.98% | 0.75 | 0.45 | -0.04 | 0.01 | 0.00 |
| T20250912C00029500 | 29.50 | 0.19 | 0.22 | 0.21 | 898 | 2,289 | 22.96% | 0.48 | 0.64 | -0.04 | 0.01 | 0.00 |
| T20250912C00030000 | 30.00 | 0.05 | 0.06 | 0.06 | 1,548 | 6,402 | 21.24% | 0.18 | 0.46 | -0.02 | 0.01 | 0.00 |
| T20250912C00030500 | 30.50 | 0.00 | 0.01 | 0.01 | 44 | 10,821 | 19.35% | 0.03 | 0.12 | -0.00 | 0.00 | 0.00 |
| T20250912C00031000 | 31.00 | 0.00 | 0.01 | 0.01 | 53 | 2,280 | 26.80% | 0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| T20250912C00031500 | 31.50 | 0.00 | 0.01 | 0.00 | 0 | 9 | 33.85% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| T20250912C00032000 | 32.00 | 0.00 | 0.01 | 0.01 | 1 | 42 | 40.25% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| T20250912C00032500 | 32.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 71.49% | 0.07 | 0.07 | -0.04 | 0.00 | 0.00 |
| T20250912C00033000 | 33.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 67.43% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| T20250912C00034000 | 34.00 | 0.00 | 0.51 | 0.00 | 0 | 3 | 99.18% | 0.06 | 0.05 | -0.05 | 0.00 | 0.00 |
| T20250912C00035000 | 35.00 | 0.00 | 0.02 | 0.02 | 1 | 0 | 83.44% | 0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
