Échéance
Calls
pour September 11, 2025
Puts
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TBBK20250919C00035000 | 35.00 | 39.60 | 44.00 | 0.00 | 0 | 0 | 441.36% | 0.94 | 0.00 | -0.38 | 0.01 | 0.01 |
| TBBK20250919C00040000 | 40.00 | 34.60 | 38.90 | 0.00 | 0 | 0 | 377.85% | 0.92 | 0.00 | -0.37 | 0.02 | 0.01 |
| TBBK20250919C00045000 | 45.00 | 29.60 | 33.90 | 0.00 | 0 | 0 | 327.39% | 0.91 | 0.00 | -0.37 | 0.02 | 0.01 |
| TBBK20250919C00050000 | 50.00 | 24.60 | 28.90 | 0.00 | 0 | 0 | 276.45% | 0.89 | 0.01 | -0.35 | 0.02 | 0.01 |
| TBBK20250919C00055000 | 55.00 | 19.70 | 23.90 | 0.00 | 0 | 10 | 91.96% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TBBK20250919C00060000 | 60.00 | 14.70 | 18.90 | 0.00 | 0 | 12 | 67.66% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TBBK20250919C00065000 | 65.00 | 10.10 | 14.00 | 0.00 | 0 | 18 | 76.39% | 0.93 | 0.01 | -0.07 | 0.01 | 0.01 |
| TBBK20250919C00070000 | 70.00 | 5.10 | 9.20 | 7.28 | 10 | 82 | 55.03% | 0.87 | 0.03 | -0.08 | 0.02 | 0.01 |
| TBBK20250919C00075000 | 75.00 | 1.05 | 4.80 | 0.00 | 0 | 9 | 40.49% | 0.65 | 0.08 | -0.11 | 0.04 | 0.01 |
| TBBK20250919C00080000 | 80.00 | 0.00 | 2.65 | 0.00 | 0 | 11 | 58.10% | 0.32 | 0.05 | -0.15 | 0.04 | 0.01 |
| TBBK20250919C00085000 | 85.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 76.84% | 0.20 | 0.03 | -0.15 | 0.03 | 0.00 |
| TBBK20250919C00090000 | 90.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 95.69% | 0.15 | 0.02 | -0.15 | 0.03 | 0.00 |
| TBBK20250919C00095000 | 95.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 121.81% | 0.14 | 0.02 | -0.18 | 0.02 | 0.00 |
| TBBK20250919C00100000 | 100.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 141.09% | 0.12 | 0.01 | -0.20 | 0.02 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TBBK20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 381.39% | -0.05 | 0.00 | -0.26 | 0.01 | -0.00 |
| TBBK20250919P00040000 | 40.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 293.28% | -0.04 | 0.00 | -0.18 | 0.01 | -0.00 |
| TBBK20250919P00045000 | 45.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 247.77% | -0.05 | 0.00 | -0.18 | 0.01 | -0.00 |
| TBBK20250919P00050000 | 50.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 206.69% | -0.06 | 0.01 | -0.17 | 0.01 | -0.00 |
| TBBK20250919P00055000 | 55.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 157.24% | -0.06 | 0.01 | -0.13 | 0.01 | -0.00 |
| TBBK20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 151.90% | -0.12 | 0.01 | -0.21 | 0.02 | -0.00 |
| TBBK20250919P00065000 | 65.00 | 0.00 | 1.70 | 0.00 | 0 | 8 | 106.17% | -0.13 | 0.02 | -0.16 | 0.02 | -0.00 |
| TBBK20250919P00070000 | 70.00 | 0.00 | 1.20 | 0.00 | 0 | 9 | 62.66% | -0.16 | 0.03 | -0.11 | 0.03 | -0.00 |
| TBBK20250919P00075000 | 75.00 | 1.00 | 2.50 | 1.00 | 3 | 2 | 54.98% | -0.38 | 0.06 | -0.15 | 0.04 | -0.01 |
| TBBK20250919P00080000 | 80.00 | 2.10 | 5.40 | 0.00 | 0 | 4 | 30.78% | -0.83 | 0.08 | -0.06 | 0.03 | -0.01 |
| TBBK20250919P00085000 | 85.00 | 6.80 | 10.40 | 0.00 | 0 | 0 | 94.27% | -0.75 | 0.03 | -0.22 | 0.04 | -0.01 |
| TBBK20250919P00090000 | 90.00 | 11.70 | 15.40 | 0.00 | 0 | 0 | 117.80% | -0.80 | 0.02 | -0.24 | 0.03 | -0.01 |
| TBBK20250919P00095000 | 95.00 | 16.60 | 20.40 | 0.00 | 0 | 0 | 160.07% | -0.78 | 0.02 | -0.33 | 0.03 | -0.01 |
| TBBK20250919P00100000 | 100.00 | 21.70 | 25.40 | 0.00 | 0 | 0 | 90.21% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
