Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRNS20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 28 | 174.13% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TRNS20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 144.97% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TRNS20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 118.69% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TRNS20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 94.65% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TRNS20250919P00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 79.47% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| TRNS20250919P00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 34 | 60.63% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| TRNS20250919P00070000 | 70.00 | 0.20 | 0.30 | 0.00 | 0 | 10 | 47.93% | -0.09 | 0.03 | -0.05 | 0.02 | -0.00 |
| TRNS20250919P00075000 | 75.00 | 1.00 | 1.20 | 1.20 | 3 | 5 | 38.61% | -0.32 | 0.08 | -0.10 | 0.04 | -0.01 |
| TRNS20250919P00080000 | 80.00 | 3.60 | 4.30 | 0.00 | 0 | 6 | 37.25% | -0.75 | 0.07 | -0.08 | 0.04 | -0.01 |
| TRNS20250919P00085000 | 85.00 | 6.90 | 10.50 | 0.00 | 0 | 0 | 65.13% | -0.84 | 0.03 | -0.11 | 0.03 | -0.01 |
| TRNS20250919P00090000 | 90.00 | 11.60 | 15.50 | 0.00 | 0 | 0 | 86.16% | -0.88 | 0.02 | -0.12 | 0.02 | -0.01 |
| TRNS20250919P00095000 | 95.00 | 16.50 | 20.50 | 0.00 | 0 | 0 | 103.83% | -0.90 | 0.01 | -0.12 | 0.02 | -0.01 |
| TRNS20250919P00100000 | 100.00 | 21.50 | 25.40 | 0.00 | 0 | 0 | 124.59% | -0.91 | 0.01 | -0.14 | 0.02 | -0.01 |
| TRNS20250919P00105000 | 105.00 | 26.40 | 30.50 | 0.00 | 0 | 0 | 144.16% | -0.91 | 0.01 | -0.16 | 0.02 | -0.01 |
| TRNS20250919P00110000 | 110.00 | 31.40 | 35.50 | 0.00 | 0 | 0 | 159.84% | -0.92 | 0.01 | -0.16 | 0.02 | -0.01 |
| TRNS20250919P00115000 | 115.00 | 36.50 | 40.50 | 0.00 | 0 | 0 | 177.48% | -0.92 | 0.01 | -0.18 | 0.02 | -0.02 |
| TRNS20250919P00120000 | 120.00 | 42.10 | 45.40 | 0.00 | 0 | 0 | 191.34% | -0.92 | 0.01 | -0.18 | 0.02 | -0.02 |
| TRNS20250919P00125000 | 125.00 | 47.10 | 50.50 | 0.00 | 0 | 0 | 204.39% | -0.93 | 0.01 | -0.19 | 0.02 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRNS20250919C00040000 | 40.00 | 34.50 | 38.70 | 0.00 | 0 | 0 | 322.99% | 0.94 | 0.00 | -0.24 | 0.01 | 0.01 |
| TRNS20250919C00045000 | 45.00 | 29.60 | 32.80 | 0.00 | 0 | 0 | 273.76% | 0.94 | 0.00 | -0.23 | 0.01 | 0.01 |
| TRNS20250919C00050000 | 50.00 | 24.50 | 28.00 | 0.00 | 0 | 0 | 235.42% | 0.92 | 0.01 | -0.24 | 0.02 | 0.01 |
| TRNS20250919C00055000 | 55.00 | 19.50 | 23.00 | 0.00 | 0 | 0 | 193.92% | 0.90 | 0.01 | -0.23 | 0.02 | 0.01 |
| TRNS20250919C00060000 | 60.00 | 14.50 | 19.00 | 0.00 | 0 | 0 | 124.17% | 0.92 | 0.01 | -0.12 | 0.02 | 0.01 |
| TRNS20250919C00065000 | 65.00 | 10.10 | 12.90 | 0.00 | 0 | 0 | 121.75% | 0.84 | 0.02 | -0.20 | 0.03 | 0.01 |
| TRNS20250919C00070000 | 70.00 | 5.10 | 9.00 | 0.00 | 0 | 0 | 66.28% | 0.84 | 0.03 | -0.11 | 0.03 | 0.01 |
| TRNS20250919C00075000 | 75.00 | 2.30 | 2.85 | 0.00 | 0 | 14 | 39.42% | 0.67 | 0.08 | -0.10 | 0.04 | 0.01 |
| TRNS20250919C00080000 | 80.00 | 0.50 | 0.60 | 0.50 | 20 | 12 | 36.43% | 0.24 | 0.07 | -0.08 | 0.04 | 0.00 |
| TRNS20250919C00085000 | 85.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 42.77% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| TRNS20250919C00090000 | 90.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 61.06% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| TRNS20250919C00095000 | 95.00 | 0.00 | 0.25 | 0.00 | 0 | 51 | 77.41% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| TRNS20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 104 | 192.27% | 0.22 | 0.01 | -0.40 | 0.03 | 0.00 |
| TRNS20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 100 | 212.72% | 0.21 | 0.01 | -0.43 | 0.03 | 0.00 |
| TRNS20250919C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 231.52% | 0.19 | 0.01 | -0.45 | 0.03 | 0.00 |
| TRNS20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 248.92% | 0.19 | 0.01 | -0.46 | 0.03 | 0.00 |
| TRNS20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 265.13% | 0.18 | 0.01 | -0.48 | 0.03 | 0.00 |
| TRNS20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 280.32% | 0.17 | 0.01 | -0.49 | 0.03 | 0.00 |
