Échéance
Puts
pour September 05, 2025
Calls
pour September 05, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TREX20250919P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 126.78% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| TREX20250919P00042500 | 42.50 | 0.00 | 0.15 | 0.00 | 0 | 5 | 103.95% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| TREX20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 80 | 102.53% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| TREX20250919P00047500 | 47.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 89.40% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| TREX20250919P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 89 | 93.55% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| TREX20250919P00052500 | 52.50 | 0.00 | 0.15 | 0.00 | 0 | 54 | 56.78% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| TREX20250919P00055000 | 55.00 | 0.05 | 0.20 | 0.10 | 8 | 152 | 50.63% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| TREX20250919P00057500 | 57.50 | 0.20 | 0.30 | 0.25 | 9 | 53 | 46.24% | -0.09 | 0.03 | -0.03 | 0.02 | -0.00 |
| TREX20250919P00060000 | 60.00 | 0.45 | 0.60 | 0.48 | 1 | 101 | 42.76% | -0.18 | 0.05 | -0.05 | 0.03 | -0.00 |
| TREX20250919P00062500 | 62.50 | 1.05 | 1.25 | 1.00 | 3 | 215 | 41.41% | -0.33 | 0.07 | -0.07 | 0.05 | -0.01 |
| TREX20250919P00065000 | 65.00 | 1.80 | 2.55 | 0.00 | 0 | 265 | 39.57% | -0.52 | 0.08 | -0.07 | 0.05 | -0.01 |
| TREX20250919P00067500 | 67.50 | 2.60 | 5.00 | 0.00 | 0 | 6 | 40.05% | -0.70 | 0.07 | -0.07 | 0.04 | -0.01 |
| TREX20250919P00070000 | 70.00 | 4.60 | 7.00 | 0.00 | 0 | 0 | 39.62% | -0.86 | 0.05 | -0.05 | 0.03 | -0.01 |
| TREX20250919P00072500 | 72.50 | 6.80 | 9.30 | 0.00 | 0 | 0 | 75.04% | -0.77 | 0.03 | -0.11 | 0.04 | -0.02 |
| TREX20250919P00075000 | 75.00 | 9.30 | 11.70 | 0.00 | 0 | 0 | 89.70% | -0.78 | 0.03 | -0.12 | 0.04 | -0.02 |
| TREX20250919P00080000 | 80.00 | 14.60 | 16.60 | 0.00 | 0 | 0 | 62.66% | -0.98 | 0.01 | -0.03 | 0.01 | -0.01 |
| TREX20250919P00085000 | 85.00 | 18.50 | 22.20 | 0.00 | 0 | 0 | 145.00% | -0.80 | 0.02 | -0.19 | 0.04 | -0.02 |
| TREX20250919P00090000 | 90.00 | 23.50 | 27.10 | 0.00 | 0 | 0 | 162.82% | -0.81 | 0.01 | -0.20 | 0.03 | -0.02 |
| TREX20250919P00095000 | 95.00 | 28.50 | 32.50 | 0.00 | 0 | 0 | 185.05% | -0.81 | 0.01 | -0.23 | 0.03 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TREX20250919C00040000 | 40.00 | 23.30 | 25.90 | 0.00 | 0 | 0 | 210.11% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| TREX20250919C00042500 | 42.50 | 20.80 | 23.50 | 0.00 | 0 | 0 | 193.78% | 0.90 | 0.01 | -0.15 | 0.02 | 0.01 |
| TREX20250919C00045000 | 45.00 | 18.40 | 21.00 | 0.00 | 0 | 0 | 78.48% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| TREX20250919C00047500 | 47.50 | 15.90 | 18.50 | 0.00 | 0 | 0 | 66.23% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| TREX20250919C00050000 | 50.00 | 13.40 | 15.50 | 0.00 | 0 | 2 | 115.67% | 0.90 | 0.01 | -0.09 | 0.02 | 0.02 |
| TREX20250919C00052500 | 52.50 | 10.90 | 13.40 | 0.00 | 0 | 0 | 113.78% | 0.85 | 0.02 | -0.12 | 0.03 | 0.02 |
| TREX20250919C00055000 | 55.00 | 8.60 | 10.90 | 0.00 | 0 | 0 | 43.76% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| TREX20250919C00057500 | 57.50 | 6.50 | 8.00 | 0.00 | 0 | 3 | 32.98% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| TREX20250919C00060000 | 60.00 | 4.80 | 6.40 | 6.30 | 1 | 44 | 37.04% | 0.86 | 0.05 | -0.04 | 0.03 | 0.02 |
| TREX20250919C00062500 | 62.50 | 3.10 | 4.70 | 3.58 | 2 | 83 | 38.27% | 0.69 | 0.07 | -0.06 | 0.04 | 0.02 |
| TREX20250919C00065000 | 65.00 | 1.60 | 1.95 | 1.35 | 1 | 96 | 39.31% | 0.49 | 0.08 | -0.07 | 0.05 | 0.01 |
| TREX20250919C00067500 | 67.50 | 0.80 | 1.45 | 0.84 | 7 | 100 | 36.85% | 0.29 | 0.07 | -0.06 | 0.04 | 0.01 |
| TREX20250919C00070000 | 70.00 | 0.30 | 0.50 | 0.50 | 1 | 109 | 38.00% | 0.16 | 0.05 | -0.04 | 0.03 | 0.00 |
| TREX20250919C00072500 | 72.50 | 0.00 | 0.30 | 0.00 | 0 | 45 | 37.07% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| TREX20250919C00075000 | 75.00 | 0.00 | 0.75 | 0.15 | 1 | 50 | 58.62% | 0.11 | 0.03 | -0.05 | 0.02 | 0.00 |
| TREX20250919C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 76.23% | 0.09 | 0.02 | -0.05 | 0.02 | 0.00 |
| TREX20250919C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 91.85% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| TREX20250919C00090000 | 90.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 91.55% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| TREX20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.44% | 0.14 | 0.01 | -0.16 | 0.03 | 0.00 |
