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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TWO20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 430.85% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TWO20250919P00004000 | 4.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 547.31% | -0.06 | 0.01 | -0.06 | 0.00 | -0.00 |
| TWO20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 259.70% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TWO20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 390.51% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| TWO20250919P00007000 | 7.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 221.37% | -0.09 | 0.05 | -0.04 | 0.00 | -0.00 |
| TWO20250919P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 71 | 99.33% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| TWO20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 535 | 55.56% | -0.07 | 0.18 | -0.01 | 0.00 | -0.00 |
| TWO20250919P00010000 | 10.00 | 0.15 | 0.20 | 0.15 | 1 | 970 | 35.74% | -0.45 | 0.80 | -0.01 | 0.01 | -0.00 |
| TWO20250919P00011000 | 11.00 | 0.75 | 1.00 | 0.00 | 0 | 274 | 55.00% | -0.88 | 0.28 | -0.01 | 0.00 | -0.00 |
| TWO20250919P00012000 | 12.00 | 1.70 | 2.15 | 0.00 | 0 | 20 | 137.57% | -0.80 | 0.15 | -0.04 | 0.00 | -0.00 |
| TWO20250919P00013000 | 13.00 | 2.70 | 3.10 | 0.00 | 0 | 129 | 158.41% | -0.86 | 0.10 | -0.04 | 0.00 | -0.00 |
| TWO20250919P00014000 | 14.00 | 3.70 | 4.20 | 0.00 | 0 | 28 | 219.08% | -0.83 | 0.08 | -0.06 | 0.00 | -0.00 |
| TWO20250919P00015000 | 15.00 | 4.80 | 5.60 | 0.00 | 0 | 0 | 247.43% | -0.84 | 0.07 | -0.06 | 0.00 | -0.00 |
| TWO20250919P00016000 | 16.00 | 5.80 | 6.30 | 0.00 | 0 | 0 | 186.90% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| TWO20250919P00017000 | 17.00 | 6.60 | 7.30 | 0.00 | 0 | 0 | 329.40% | -0.82 | 0.06 | -0.08 | 0.00 | -0.00 |
| TWO20250919P00018000 | 18.00 | 7.60 | 8.30 | 0.00 | 0 | 0 | 351.71% | -0.83 | 0.05 | -0.09 | 0.00 | -0.00 |
| TWO20250919P00019000 | 19.00 | 8.60 | 9.30 | 0.00 | 0 | 0 | 372.32% | -0.83 | 0.05 | -0.09 | 0.00 | -0.00 |
| TWO20250919P00020000 | 20.00 | 9.60 | 10.30 | 0.00 | 0 | 1 | 391.46% | -0.84 | 0.05 | -0.09 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TWO20250919C00003000 | 3.00 | 5.60 | 8.00 | 6.72 | 1 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TWO20250919C00004000 | 4.00 | 5.80 | 6.20 | 0.00 | 0 | 4 | 480.98% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| TWO20250919C00005000 | 5.00 | 4.80 | 5.20 | 0.00 | 0 | 0 | 378.07% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| TWO20250919C00006000 | 6.00 | 3.80 | 4.50 | 0.00 | 0 | 0 | 319.07% | 0.92 | 0.03 | -0.05 | 0.00 | 0.00 |
| TWO20250919C00007000 | 7.00 | 2.80 | 4.10 | 0.00 | 0 | 0 | 295.60% | 0.86 | 0.05 | -0.06 | 0.00 | 0.00 |
| TWO20250919C00008000 | 8.00 | 1.75 | 3.00 | 0.00 | 0 | 12 | 231.54% | 0.81 | 0.08 | -0.06 | 0.00 | 0.00 |
| TWO20250919C00009000 | 9.00 | 0.95 | 1.65 | 0.00 | 0 | 57 | 31.30% | 1.00 | 0.03 | -0.00 | 0.00 | 0.00 |
| TWO20250919C00010000 | 10.00 | 0.20 | 0.25 | 0.20 | 41 | 821 | 35.85% | 0.55 | 0.79 | -0.01 | 0.01 | 0.00 |
| TWO20250919C00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 732 | 46.58% | 0.09 | 0.24 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 314 | 77.97% | 0.06 | 0.11 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00013000 | 13.00 | 0.00 | 0.05 | 0.04 | 6 | 1,709 | 104.54% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 693 | 127.92% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 417 | 148.92% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 90 | 168.01% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 185.05% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 201.25% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 216.32% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| TWO20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 230.42% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
