Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TDY20250919C00450000 | 450.00 | 92.00 | 101.00 | 0.00 | 0 | 2 | 95.97% | 0.91 | 0.00 | -0.70 | 0.14 | 0.10 |
| TDY20250919C00460000 | 460.00 | 82.00 | 91.00 | 0.00 | 0 | 5 | 87.54% | 0.90 | 0.00 | -0.68 | 0.15 | 0.10 |
| TDY20250919C00470000 | 470.00 | 72.00 | 81.00 | 0.00 | 0 | 1 | 50.98% | 0.97 | 0.00 | -0.14 | 0.06 | 0.11 |
| TDY20250919C00480000 | 480.00 | 62.00 | 71.00 | 0.00 | 0 | 1 | 45.48% | 0.97 | 0.00 | -0.14 | 0.07 | 0.12 |
| TDY20250919C00490000 | 490.00 | 52.00 | 61.00 | 0.00 | 0 | 1 | 39.86% | 0.96 | 0.00 | -0.15 | 0.08 | 0.12 |
| TDY20250919C00500000 | 500.00 | 43.00 | 51.00 | 48.77 | 1 | 5 | 32.89% | 0.96 | 0.00 | -0.13 | 0.08 | 0.12 |
| TDY20250919C00510000 | 510.00 | 33.00 | 41.00 | 0.00 | 0 | 7 | 26.59% | 0.95 | 0.00 | -0.12 | 0.09 | 0.12 |
| TDY20250919C00520000 | 520.00 | 23.00 | 32.00 | 0.00 | 0 | 2 | 27.14% | 0.87 | 0.01 | -0.26 | 0.18 | 0.11 |
| TDY20250919C00530000 | 530.00 | 15.00 | 23.00 | 0.00 | 0 | 25 | 25.31% | 0.77 | 0.01 | -0.37 | 0.26 | 0.10 |
| TDY20250919C00540000 | 540.00 | 7.00 | 16.00 | 0.00 | 0 | 60 | 21.91% | 0.62 | 0.02 | -0.40 | 0.33 | 0.08 |
| TDY20250919C00550000 | 550.00 | 1.00 | 10.00 | 0.00 | 0 | 22 | 20.54% | 0.41 | 0.02 | -0.39 | 0.33 | 0.05 |
| TDY20250919C00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 21.69% | 0.23 | 0.02 | -0.31 | 0.26 | 0.03 |
| TDY20250919C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 21 | 29.56% | 0.18 | 0.01 | -0.37 | 0.23 | 0.02 |
| TDY20250919C00580000 | 580.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 36.70% | 0.15 | 0.01 | -0.41 | 0.20 | 0.02 |
| TDY20250919C00590000 | 590.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 43.35% | 0.13 | 0.01 | -0.44 | 0.19 | 0.02 |
| TDY20250919C00600000 | 600.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 49.62% | 0.12 | 0.00 | -0.46 | 0.17 | 0.02 |
| TDY20250919C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 61.31% | 0.10 | 0.00 | -0.50 | 0.15 | 0.01 |
| TDY20250919C00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 72.11% | 0.09 | 0.00 | -0.53 | 0.14 | 0.01 |
| TDY20250919C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 82.20% | 0.08 | 0.00 | -0.56 | 0.13 | 0.01 |
| TDY20250919C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 91.72% | 0.07 | 0.00 | -0.58 | 0.12 | 0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TDY20250919P00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 86.70% | -0.07 | 0.00 | -0.53 | 0.12 | -0.01 |
| TDY20250919P00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 78.90% | -0.08 | 0.00 | -0.52 | 0.12 | -0.01 |
| TDY20250919P00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.15% | -0.08 | 0.00 | -0.50 | 0.13 | -0.01 |
| TDY20250919P00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 63.42% | -0.09 | 0.00 | -0.48 | 0.14 | -0.01 |
| TDY20250919P00490000 | 490.00 | 0.05 | 4.80 | 0.00 | 0 | 3 | 55.83% | -0.10 | 0.00 | -0.47 | 0.16 | -0.01 |
| TDY20250919P00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 47 | 47.87% | -0.12 | 0.00 | -0.44 | 0.17 | -0.02 |
| TDY20250919P00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 39.94% | -0.14 | 0.01 | -0.41 | 0.19 | -0.02 |
| TDY20250919P00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 31.79% | -0.16 | 0.01 | -0.37 | 0.21 | -0.02 |
| TDY20250919P00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 32 | 32.88% | -0.28 | 0.01 | -0.54 | 0.29 | -0.04 |
| TDY20250919P00540000 | 540.00 | 0.05 | 9.70 | 0.00 | 0 | 32 | 23.15% | -0.39 | 0.02 | -0.43 | 0.33 | -0.05 |
| TDY20250919P00550000 | 550.00 | 5.00 | 14.00 | 0.00 | 0 | 6 | 21.63% | -0.59 | 0.02 | -0.42 | 0.33 | -0.06 |
| TDY20250919P00560000 | 560.00 | 11.00 | 20.00 | 0.00 | 0 | 1 | 19.47% | -0.81 | 0.02 | -0.27 | 0.23 | -0.07 |
| TDY20250919P00570000 | 570.00 | 20.00 | 29.00 | 0.00 | 0 | 0 | 37.73% | -0.77 | 0.01 | -0.57 | 0.26 | -0.08 |
| TDY20250919P00580000 | 580.00 | 30.00 | 39.90 | 0.00 | 0 | 0 | 45.65% | -0.80 | 0.01 | -0.63 | 0.24 | -0.08 |
| TDY20250919P00590000 | 590.00 | 40.00 | 48.00 | 0.00 | 0 | 0 | 53.01% | -0.82 | 0.01 | -0.68 | 0.23 | -0.08 |
| TDY20250919P00600000 | 600.00 | 50.10 | 58.00 | 0.00 | 0 | 0 | 59.94% | -0.84 | 0.00 | -0.72 | 0.21 | -0.08 |
| TDY20250919P00620000 | 620.00 | 70.00 | 78.00 | 0.00 | 0 | 0 | 72.29% | -0.86 | 0.00 | -0.77 | 0.19 | -0.09 |
| TDY20250919P00640000 | 640.00 | 90.00 | 98.00 | 0.00 | 0 | 0 | 84.11% | -0.88 | 0.00 | -0.82 | 0.18 | -0.09 |
| TDY20250919P00660000 | 660.00 | 110.00 | 118.00 | 0.00 | 0 | 0 | 95.75% | -0.88 | 0.00 | -0.88 | 0.17 | -0.09 |
| TDY20250919P00680000 | 680.00 | 130.00 | 138.00 | 0.00 | 0 | 0 | 106.17% | -0.89 | 0.00 | -0.91 | 0.16 | -0.09 |
