Échéance
Puts
pour September 12, 2025
Calls
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD20250919P00032500 | 32.50 | 0.00 | 0.10 | 0.00 | 0 | 1,227 | 118.85% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| TTD20250919P00035000 | 35.00 | 0.01 | 0.10 | 0.01 | 14 | 4,538 | 83.57% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| TTD20250919P00037500 | 37.50 | 0.00 | 0.37 | 0.08 | 22 | 3,570 | 65.74% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| TTD20250919P00040000 | 40.00 | 0.03 | 0.07 | 0.07 | 400 | 2,661 | 53.75% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| TTD20250919P00041000 | 41.00 | 0.08 | 0.11 | 0.09 | 261 | 1,067 | 49.77% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| TTD20250919P00042000 | 42.00 | 0.15 | 0.20 | 0.18 | 4,105 | 251 | 48.46% | -0.12 | 0.07 | -0.04 | 0.01 | -0.00 |
| TTD20250919P00042500 | 42.50 | 0.23 | 0.27 | 0.25 | 187 | 14,664 | 47.26% | -0.16 | 0.08 | -0.05 | 0.02 | -0.00 |
| TTD20250919P00043000 | 43.00 | 0.33 | 0.37 | 0.35 | 514 | 441 | 47.15% | -0.20 | 0.09 | -0.06 | 0.02 | -0.00 |
| TTD20250919P00044000 | 44.00 | 0.61 | 0.65 | 0.63 | 360 | 450 | 46.49% | -0.31 | 0.12 | -0.08 | 0.02 | -0.00 |
| TTD20250919P00045000 | 45.00 | 1.03 | 1.07 | 1.05 | 1,027 | 5,911 | 45.74% | -0.44 | 0.14 | -0.08 | 0.02 | -0.00 |
| TTD20250919P00046000 | 46.00 | 1.58 | 1.64 | 1.60 | 553 | 520 | 47.80% | -0.57 | 0.13 | -0.09 | 0.02 | -0.00 |
| TTD20250919P00046500 | 46.50 | 1.91 | 1.98 | 1.91 | 98 | 218 | 44.59% | -0.65 | 0.13 | -0.08 | 0.02 | -0.00 |
| TTD20250919P00047000 | 47.00 | 2.27 | 2.36 | 2.23 | 172 | 717 | 47.10% | -0.70 | 0.12 | -0.08 | 0.02 | -0.01 |
| TTD20250919P00047500 | 47.50 | 2.66 | 2.92 | 2.61 | 191 | 3,059 | 51.13% | -0.73 | 0.10 | -0.08 | 0.02 | -0.01 |
| TTD20250919P00048000 | 48.00 | 3.05 | 3.20 | 3.05 | 157 | 850 | 48.97% | -0.79 | 0.09 | -0.06 | 0.02 | -0.01 |
| TTD20250919P00048500 | 48.50 | 3.50 | 3.65 | 3.55 | 28 | 301 | 50.22% | -0.83 | 0.08 | -0.06 | 0.02 | -0.01 |
| TTD20250919P00049000 | 49.00 | 3.95 | 4.10 | 3.97 | 43 | 1,896 | 51.62% | -0.85 | 0.07 | -0.05 | 0.01 | -0.01 |
| TTD20250919P00049500 | 49.50 | 4.45 | 4.60 | 4.52 | 14 | 238 | 54.54% | -0.87 | 0.06 | -0.05 | 0.01 | -0.01 |
| TTD20250919P00050000 | 50.00 | 4.90 | 5.05 | 5.00 | 330 | 11,654 | 56.39% | -0.89 | 0.06 | -0.05 | 0.01 | -0.01 |
| TTD20250919P00051000 | 51.00 | 5.85 | 7.00 | 5.74 | 3 | 468 | 57.06% | -0.93 | 0.04 | -0.03 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD20250919C00032500 | 32.50 | 11.90 | 12.75 | 12.80 | 2 | 41 | 114.61% | 0.98 | 0.01 | -0.02 | 0.00 | 0.01 |
| TTD20250919C00035000 | 35.00 | 9.65 | 10.30 | 10.72 | 23 | 52 | 97.66% | 0.98 | 0.01 | -0.02 | 0.00 | 0.01 |
| TTD20250919C00037500 | 37.50 | 7.60 | 8.20 | 0.00 | 0 | 44 | 84.30% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| TTD20250919C00040000 | 40.00 | 5.20 | 5.30 | 5.21 | 155 | 264 | 48.04% | 0.97 | 0.02 | -0.01 | 0.00 | 0.01 |
| TTD20250919C00041000 | 41.00 | 4.20 | 4.35 | 4.45 | 57 | 58 | 47.42% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| TTD20250919C00042000 | 42.00 | 3.30 | 3.45 | 3.70 | 55 | 44 | 49.70% | 0.87 | 0.07 | -0.04 | 0.01 | 0.01 |
| TTD20250919C00042500 | 42.50 | 2.21 | 3.00 | 3.00 | 13 | 344 | 45.24% | 0.86 | 0.08 | -0.05 | 0.01 | 0.01 |
| TTD20250919C00043000 | 43.00 | 2.50 | 2.60 | 2.65 | 49 | 568 | 44.26% | 0.81 | 0.10 | -0.05 | 0.02 | 0.01 |
| TTD20250919C00044000 | 44.00 | 1.78 | 1.87 | 1.95 | 98 | 43 | 45.80% | 0.69 | 0.12 | -0.07 | 0.02 | 0.01 |
| TTD20250919C00045000 | 45.00 | 1.21 | 1.27 | 1.22 | 715 | 1,111 | 45.94% | 0.56 | 0.14 | -0.08 | 0.02 | 0.00 |
| TTD20250919C00046000 | 46.00 | 0.77 | 0.81 | 0.79 | 1,582 | 917 | 45.99% | 0.42 | 0.13 | -0.08 | 0.02 | 0.00 |
| TTD20250919C00046500 | 46.50 | 0.61 | 0.66 | 0.63 | 508 | 620 | 46.13% | 0.36 | 0.13 | -0.08 | 0.02 | 0.00 |
| TTD20250919C00047000 | 47.00 | 0.48 | 0.53 | 0.50 | 743 | 852 | 46.49% | 0.30 | 0.12 | -0.07 | 0.02 | 0.00 |
| TTD20250919C00047500 | 47.50 | 0.38 | 0.43 | 0.40 | 342 | 782 | 47.05% | 0.25 | 0.11 | -0.07 | 0.02 | 0.00 |
| TTD20250919C00048000 | 48.00 | 0.30 | 0.33 | 0.31 | 904 | 917 | 47.76% | 0.21 | 0.09 | -0.06 | 0.02 | 0.00 |
| TTD20250919C00048500 | 48.50 | 0.24 | 0.29 | 0.27 | 121 | 342 | 48.93% | 0.17 | 0.08 | -0.06 | 0.02 | 0.00 |
| TTD20250919C00049000 | 49.00 | 0.21 | 0.25 | 0.23 | 1,235 | 1,597 | 50.23% | 0.14 | 0.07 | -0.05 | 0.01 | 0.00 |
| TTD20250919C00049500 | 49.50 | 0.16 | 0.21 | 0.18 | 113 | 88 | 52.29% | 0.12 | 0.06 | -0.05 | 0.01 | 0.00 |
| TTD20250919C00050000 | 50.00 | 0.15 | 0.17 | 0.15 | 915 | 2,557 | 54.34% | 0.11 | 0.05 | -0.04 | 0.01 | 0.00 |
| TTD20250919C00051000 | 51.00 | 0.11 | 0.14 | 0.11 | 204 | 1,916 | 58.11% | 0.08 | 0.04 | -0.04 | 0.01 | 0.00 |
