Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLN20250919C00377500 | 377.50 | 26.60 | 28.50 | 0.00 | 0 | 12 | 46.37% | 0.84 | 0.01 | -0.44 | 0.14 | 0.06 |
| TLN20250919C00380000 | 380.00 | 23.30 | 26.30 | 28.00 | 6 | 91 | 49.24% | 0.80 | 0.01 | -0.54 | 0.16 | 0.06 |
| TLN20250919C00382500 | 382.50 | 22.60 | 24.30 | 0.00 | 0 | 11 | 46.33% | 0.79 | 0.01 | -0.54 | 0.16 | 0.06 |
| TLN20250919C00385000 | 385.00 | 20.80 | 22.40 | 0.00 | 0 | 9 | 49.34% | 0.74 | 0.01 | -0.64 | 0.18 | 0.05 |
| TLN20250919C00387500 | 387.50 | 18.90 | 20.20 | 0.00 | 0 | 15 | 46.77% | 0.72 | 0.01 | -0.63 | 0.19 | 0.05 |
| TLN20250919C00390000 | 390.00 | 17.20 | 18.50 | 0.00 | 0 | 1,242 | 46.32% | 0.69 | 0.01 | -0.66 | 0.20 | 0.05 |
| TLN20250919C00392500 | 392.50 | 14.40 | 17.00 | 0.00 | 0 | 23 | 46.43% | 0.65 | 0.01 | -0.70 | 0.21 | 0.05 |
| TLN20250919C00395000 | 395.00 | 13.60 | 15.00 | 14.96 | 5 | 452 | 46.34% | 0.62 | 0.01 | -0.72 | 0.21 | 0.04 |
| TLN20250919C00397500 | 397.50 | 12.40 | 13.50 | 12.19 | 2 | 13 | 46.51% | 0.58 | 0.02 | -0.74 | 0.22 | 0.04 |
| TLN20250919C00400000 | 400.00 | 11.10 | 12.10 | 11.96 | 28 | 832 | 46.23% | 0.54 | 0.02 | -0.75 | 0.22 | 0.04 |
| TLN20250919C00405000 | 405.00 | 8.60 | 9.60 | 8.40 | 30 | 32 | 45.05% | 0.46 | 0.02 | -0.73 | 0.22 | 0.03 |
| TLN20250919C00410000 | 410.00 | 6.50 | 7.40 | 6.50 | 18 | 711 | 46.01% | 0.39 | 0.01 | -0.72 | 0.21 | 0.03 |
| TLN20250919C00415000 | 415.00 | 4.90 | 5.70 | 5.40 | 19 | 20 | 45.02% | 0.32 | 0.01 | -0.65 | 0.20 | 0.02 |
| TLN20250919C00420000 | 420.00 | 3.50 | 4.20 | 3.50 | 6 | 1,046 | 44.22% | 0.25 | 0.01 | -0.56 | 0.18 | 0.02 |
| TLN20250919C00425000 | 425.00 | 2.25 | 3.20 | 3.60 | 1 | 818 | 44.71% | 0.19 | 0.01 | -0.49 | 0.15 | 0.01 |
| TLN20250919C00430000 | 430.00 | 1.65 | 2.30 | 3.00 | 1 | 766 | 45.61% | 0.15 | 0.01 | -0.42 | 0.13 | 0.01 |
| TLN20250919C00440000 | 440.00 | 0.85 | 1.20 | 0.95 | 3 | 991 | 45.79% | 0.08 | 0.01 | -0.26 | 0.09 | 0.01 |
| TLN20250919C00450000 | 450.00 | 0.00 | 0.75 | 0.00 | 0 | 1,704 | 45.18% | 0.04 | 0.00 | -0.14 | 0.05 | 0.00 |
| TLN20250919C00460000 | 460.00 | 0.00 | 0.75 | 0.00 | 0 | 120 | 52.21% | 0.03 | 0.00 | -0.14 | 0.04 | 0.00 |
| TLN20250919C00470000 | 470.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 58.93% | 0.03 | 0.00 | -0.15 | 0.04 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLN20250919P00377500 | 377.50 | 1.55 | 2.35 | 0.00 | 0 | 38 | 46.45% | -0.16 | 0.01 | -0.44 | 0.14 | -0.01 |
| TLN20250919P00380000 | 380.00 | 2.10 | 3.30 | 2.75 | 29 | 460 | 47.00% | -0.19 | 0.01 | -0.50 | 0.15 | -0.01 |
| TLN20250919P00382500 | 382.50 | 2.60 | 4.50 | 0.00 | 0 | 43 | 46.09% | -0.21 | 0.01 | -0.53 | 0.16 | -0.02 |
| TLN20250919P00385000 | 385.00 | 3.00 | 5.00 | 3.80 | 26 | 61 | 46.30% | -0.24 | 0.01 | -0.58 | 0.17 | -0.02 |
| TLN20250919P00387500 | 387.50 | 3.80 | 4.50 | 4.10 | 2 | 119 | 46.05% | -0.27 | 0.01 | -0.62 | 0.19 | -0.02 |
| TLN20250919P00390000 | 390.00 | 4.40 | 5.30 | 5.10 | 7 | 65 | 45.37% | -0.31 | 0.01 | -0.65 | 0.20 | -0.02 |
| TLN20250919P00392500 | 392.50 | 5.10 | 6.00 | 6.40 | 1 | 4 | 45.54% | -0.34 | 0.01 | -0.68 | 0.21 | -0.03 |
| TLN20250919P00395000 | 395.00 | 5.90 | 6.90 | 7.11 | 6 | 14 | 45.24% | -0.38 | 0.02 | -0.71 | 0.21 | -0.03 |
| TLN20250919P00397500 | 397.50 | 7.00 | 8.70 | 7.60 | 11 | 8 | 45.21% | -0.42 | 0.02 | -0.73 | 0.22 | -0.03 |
| TLN20250919P00400000 | 400.00 | 8.00 | 9.00 | 8.40 | 10 | 106 | 45.18% | -0.46 | 0.02 | -0.74 | 0.22 | -0.03 |
| TLN20250919P00405000 | 405.00 | 10.40 | 11.60 | 10.50 | 2 | 6 | 45.60% | -0.54 | 0.02 | -0.75 | 0.22 | -0.04 |
| TLN20250919P00410000 | 410.00 | 12.00 | 15.10 | 14.20 | 3 | 70 | 44.92% | -0.61 | 0.02 | -0.71 | 0.21 | -0.04 |
| TLN20250919P00415000 | 415.00 | 16.80 | 18.00 | 0.00 | 0 | 2 | 44.08% | -0.69 | 0.01 | -0.64 | 0.20 | -0.05 |
| TLN20250919P00420000 | 420.00 | 20.40 | 23.00 | 0.00 | 0 | 2 | 45.14% | -0.75 | 0.01 | -0.58 | 0.18 | -0.05 |
| TLN20250919P00425000 | 425.00 | 23.50 | 25.80 | 0.00 | 0 | 0 | 43.58% | -0.81 | 0.01 | -0.47 | 0.15 | -0.05 |
| TLN20250919P00430000 | 430.00 | 27.20 | 30.30 | 0.00 | 0 | 0 | 41.26% | -0.88 | 0.01 | -0.33 | 0.11 | -0.05 |
| TLN20250919P00440000 | 440.00 | 36.20 | 39.50 | 0.00 | 0 | 0 | 47.03% | -0.91 | 0.01 | -0.29 | 0.09 | -0.05 |
| TLN20250919P00450000 | 450.00 | 45.80 | 49.60 | 0.00 | 0 | 0 | 42.98% | -0.97 | 0.00 | -0.11 | 0.03 | -0.03 |
| TLN20250919P00460000 | 460.00 | 55.60 | 58.90 | 0.00 | 0 | 0 | 73.62% | -0.90 | 0.00 | -0.50 | 0.10 | -0.05 |
| TLN20250919P00470000 | 470.00 | 65.60 | 68.70 | 0.00 | 0 | 0 | 80.91% | -0.91 | 0.00 | -0.50 | 0.09 | -0.05 |
