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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20250919C00060000 | 60.00 | 43.80 | 47.70 | 0.00 | 0 | 0 | 231.03% | 0.99 | 0.00 | -0.07 | 0.00 | 0.00 |
| TROW20250919C00065000 | 65.00 | 38.80 | 42.70 | 0.00 | 0 | 0 | 202.11% | 0.99 | 0.00 | -0.07 | 0.00 | 0.00 |
| TROW20250919C00070000 | 70.00 | 33.80 | 37.60 | 36.20 | 2 | 1 | 212.05% | 0.96 | 0.00 | -0.23 | 0.01 | 0.00 |
| TROW20250919C00075000 | 75.00 | 29.80 | 30.70 | 30.44 | 138 | 31 | 157.59% | 0.98 | 0.00 | -0.10 | 0.01 | 0.00 |
| TROW20250919C00080000 | 80.00 | 25.50 | 26.00 | 25.50 | 127 | 25 | 132.68% | 0.97 | 0.00 | -0.10 | 0.01 | 0.00 |
| TROW20250919C00085000 | 85.00 | 20.50 | 20.80 | 20.60 | 2,453 | 181 | 108.84% | 0.97 | 0.01 | -0.10 | 0.01 | 0.00 |
| TROW20250919C00090000 | 90.00 | 15.40 | 15.80 | 15.60 | 5,055 | 467 | 85.72% | 0.96 | 0.01 | -0.10 | 0.01 | 0.00 |
| TROW20250919C00095000 | 95.00 | 10.40 | 10.80 | 10.60 | 14,916 | 1,266 | 62.82% | 0.94 | 0.02 | -0.09 | 0.02 | 0.01 |
| TROW20250919C00100000 | 100.00 | 5.50 | 5.80 | 5.60 | 19,406 | 1,213 | 38.89% | 0.91 | 0.04 | -0.09 | 0.02 | 0.01 |
| TROW20250919C00105000 | 105.00 | 1.05 | 1.40 | 1.30 | 199 | 1,768 | 21.11% | 0.59 | 0.19 | -0.14 | 0.05 | 0.01 |
| TROW20250919C00110000 | 110.00 | 0.10 | 0.20 | 0.13 | 68 | 1,557 | 26.24% | 0.08 | 0.04 | -0.04 | 0.02 | 0.00 |
| TROW20250919C00115000 | 115.00 | 0.00 | 0.05 | 0.04 | 27 | 1,466 | 32.32% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| TROW20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.04 | 2 | 367 | 44.09% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TROW20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 127 | 54.99% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TROW20250919C00130000 | 130.00 | 0.00 | 0.45 | 0.00 | 0 | 46 | 90.02% | 0.05 | 0.01 | -0.08 | 0.01 | 0.00 |
| TROW20250919C00135000 | 135.00 | 0.00 | 0.15 | 0.00 | 0 | 599 | 85.94% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| TROW20250919C00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 59 | 91.10% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| TROW20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 50 | 142.37% | 0.06 | 0.01 | -0.16 | 0.02 | 0.00 |
| TROW20250919C00150000 | 150.00 | 0.00 | 0.95 | 0.00 | 0 | 11 | 153.55% | 0.06 | 0.00 | -0.16 | 0.02 | 0.00 |
| TROW20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 194.74% | 0.09 | 0.01 | -0.31 | 0.02 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 281.43% | -0.05 | 0.00 | -0.30 | 0.02 | -0.00 |
| TROW20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 133.52% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TROW20250919P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 66 | 170.21% | -0.04 | 0.00 | -0.13 | 0.01 | -0.00 |
| TROW20250919P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 164 | 145.14% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| TROW20250919P00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 336 | 95.38% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| TROW20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 425 | 68.68% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TROW20250919P00090000 | 90.00 | 0.00 | 0.25 | 0.03 | 1 | 447 | 60.20% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| TROW20250919P00095000 | 95.00 | 0.00 | 0.10 | 0.05 | 8 | 557 | 35.02% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| TROW20250919P00100000 | 100.00 | 0.25 | 0.55 | 0.30 | 18 | 596 | 29.34% | -0.15 | 0.05 | -0.07 | 0.03 | -0.00 |
| TROW20250919P00105000 | 105.00 | 1.60 | 1.95 | 1.50 | 28 | 2,006 | 23.19% | -0.58 | 0.12 | -0.10 | 0.06 | -0.01 |
| TROW20250919P00110000 | 110.00 | 5.50 | 5.80 | 5.40 | 23 | 360 | 24.89% | -0.94 | 0.04 | -0.03 | 0.02 | -0.01 |
| TROW20250919P00115000 | 115.00 | 10.50 | 11.20 | 0.00 | 0 | 111 | 40.40% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| TROW20250919P00120000 | 120.00 | 15.50 | 15.80 | 0.00 | 0 | 152 | 54.40% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
| TROW20250919P00125000 | 125.00 | 18.50 | 22.10 | 0.00 | 0 | 25 | 99.90% | -0.89 | 0.01 | -0.18 | 0.03 | -0.02 |
| TROW20250919P00130000 | 130.00 | 23.40 | 27.50 | 0.00 | 0 | 0 | 72.26% | -0.98 | 0.00 | -0.02 | 0.01 | -0.01 |
| TROW20250919P00135000 | 135.00 | 28.40 | 32.50 | 0.00 | 0 | 0 | 64.00% | -1.00 | 0.00 | 0.00 | 0.00 | -0.01 |
| TROW20250919P00140000 | 140.00 | 33.40 | 37.50 | 0.00 | 0 | 1 | 181.86% | -0.85 | 0.01 | -0.42 | 0.03 | -0.02 |
| TROW20250919P00145000 | 145.00 | 38.40 | 42.50 | 0.00 | 0 | 0 | 196.12% | -0.86 | 0.01 | -0.44 | 0.03 | -0.02 |
| TROW20250919P00150000 | 150.00 | 43.40 | 47.50 | 0.00 | 0 | 0 | 92.93% | -1.00 | 0.00 | 0.00 | 0.00 | -0.01 |
| TROW20250919P00155000 | 155.00 | 48.40 | 52.50 | 0.00 | 0 | 0 | 101.85% | -1.00 | 0.00 | -0.00 | 0.00 | -0.01 |
