Échéance
Calls
pour September 11, 2025
Puts
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS20250919C00075000 | 75.00 | 9.70 | 9.85 | 9.15 | 15 | 16 | 43.59% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| UPS20250919C00076000 | 76.00 | 8.60 | 9.55 | 0.00 | 0 | 0 | 60.29% | 0.89 | 0.02 | -0.08 | 0.02 | 0.01 |
| UPS20250919C00077000 | 77.00 | 7.75 | 7.90 | 7.60 | 1 | 14 | 38.83% | 0.95 | 0.02 | -0.03 | 0.01 | 0.02 |
| UPS20250919C00078000 | 78.00 | 6.70 | 7.40 | 0.00 | 0 | 6 | 41.83% | 0.91 | 0.03 | -0.05 | 0.02 | 0.02 |
| UPS20250919C00079000 | 79.00 | 5.80 | 5.95 | 5.45 | 20 | 45 | 34.97% | 0.91 | 0.04 | -0.04 | 0.02 | 0.02 |
| UPS20250919C00080000 | 80.00 | 3.95 | 5.00 | 4.90 | 16 | 178 | 33.78% | 0.87 | 0.05 | -0.05 | 0.03 | 0.02 |
| UPS20250919C00081000 | 81.00 | 4.00 | 4.15 | 3.55 | 1 | 39 | 32.05% | 0.83 | 0.06 | -0.06 | 0.03 | 0.01 |
| UPS20250919C00082000 | 82.00 | 3.20 | 3.30 | 2.92 | 35 | 85 | 31.37% | 0.76 | 0.08 | -0.08 | 0.04 | 0.01 |
| UPS20250919C00083000 | 83.00 | 2.50 | 2.56 | 2.47 | 149 | 130 | 30.60% | 0.67 | 0.09 | -0.09 | 0.05 | 0.01 |
| UPS20250919C00084000 | 84.00 | 1.86 | 1.92 | 1.88 | 272 | 488 | 30.00% | 0.58 | 0.10 | -0.09 | 0.05 | 0.01 |
| UPS20250919C00085000 | 85.00 | 1.34 | 1.41 | 1.37 | 854 | 2,766 | 29.53% | 0.47 | 0.11 | -0.09 | 0.05 | 0.01 |
| UPS20250919C00086000 | 86.00 | 0.92 | 0.97 | 0.93 | 530 | 487 | 29.62% | 0.37 | 0.10 | -0.09 | 0.05 | 0.01 |
| UPS20250919C00087000 | 87.00 | 0.63 | 0.67 | 0.64 | 1,260 | 937 | 29.87% | 0.27 | 0.09 | -0.08 | 0.04 | 0.00 |
| UPS20250919C00088000 | 88.00 | 0.41 | 0.43 | 0.44 | 297 | 988 | 30.22% | 0.20 | 0.07 | -0.07 | 0.04 | 0.00 |
| UPS20250919C00089000 | 89.00 | 0.26 | 0.30 | 0.25 | 235 | 448 | 30.94% | 0.14 | 0.06 | -0.05 | 0.03 | 0.00 |
| UPS20250919C00090000 | 90.00 | 0.18 | 0.21 | 0.20 | 911 | 6,382 | 32.05% | 0.10 | 0.04 | -0.04 | 0.02 | 0.00 |
| UPS20250919C00091000 | 91.00 | 0.11 | 0.16 | 0.10 | 59 | 737 | 33.25% | 0.08 | 0.03 | -0.04 | 0.02 | 0.00 |
| UPS20250919C00092000 | 92.00 | 0.07 | 0.14 | 0.10 | 56 | 636 | 35.75% | 0.06 | 0.03 | -0.03 | 0.02 | 0.00 |
| UPS20250919C00093000 | 93.00 | 0.04 | 0.30 | 0.11 | 6 | 362 | 36.17% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| UPS20250919C00094000 | 94.00 | 0.00 | 0.10 | 0.08 | 4 | 120 | 36.79% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| UPS20250919C00165000 | 165.00 | 0.00 | 0.05 | 0.00 | 0 | 422 | 164.03% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS20250919P00075000 | 75.00 | 0.04 | 0.06 | 0.06 | 23 | 1,236 | 42.84% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| UPS20250919P00076000 | 76.00 | 0.00 | 0.20 | 0.00 | 0 | 38 | 43.37% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| UPS20250919P00077000 | 77.00 | 0.00 | 0.31 | 0.07 | 16 | 135 | 35.41% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| UPS20250919P00078000 | 78.00 | 0.10 | 0.13 | 0.12 | 113 | 440 | 35.77% | -0.06 | 0.03 | -0.03 | 0.02 | -0.00 |
| UPS20250919P00079000 | 79.00 | 0.15 | 0.17 | 0.17 | 180 | 930 | 34.08% | -0.08 | 0.04 | -0.04 | 0.02 | -0.00 |
| UPS20250919P00080000 | 80.00 | 0.21 | 0.23 | 0.23 | 348 | 6,002 | 32.61% | -0.12 | 0.05 | -0.05 | 0.03 | -0.00 |
| UPS20250919P00081000 | 81.00 | 0.33 | 0.37 | 0.35 | 559 | 787 | 31.07% | -0.17 | 0.06 | -0.06 | 0.03 | -0.00 |
| UPS20250919P00082000 | 82.00 | 0.52 | 0.53 | 0.52 | 697 | 1,078 | 30.58% | -0.24 | 0.08 | -0.08 | 0.04 | -0.00 |
| UPS20250919P00083000 | 83.00 | 0.79 | 0.80 | 0.77 | 1,696 | 1,927 | 29.91% | -0.32 | 0.10 | -0.09 | 0.05 | -0.01 |
| UPS20250919P00084000 | 84.00 | 1.13 | 1.18 | 1.20 | 325 | 896 | 29.78% | -0.43 | 0.11 | -0.09 | 0.05 | -0.01 |
| UPS20250919P00085000 | 85.00 | 1.60 | 1.66 | 1.61 | 337 | 5,940 | 29.55% | -0.53 | 0.11 | -0.10 | 0.05 | -0.01 |
| UPS20250919P00086000 | 86.00 | 2.18 | 2.25 | 2.13 | 93 | 617 | 29.47% | -0.64 | 0.10 | -0.09 | 0.05 | -0.01 |
| UPS20250919P00087000 | 87.00 | 2.86 | 2.94 | 2.98 | 24 | 718 | 29.59% | -0.73 | 0.09 | -0.08 | 0.04 | -0.01 |
| UPS20250919P00088000 | 88.00 | 3.65 | 3.75 | 3.75 | 10 | 330 | 29.58% | -0.81 | 0.08 | -0.07 | 0.03 | -0.01 |
| UPS20250919P00089000 | 89.00 | 4.50 | 4.65 | 4.61 | 15 | 243 | 30.26% | -0.87 | 0.06 | -0.05 | 0.03 | -0.01 |
| UPS20250919P00090000 | 90.00 | 5.20 | 5.55 | 5.50 | 70 | 4,032 | 30.69% | -0.92 | 0.05 | -0.04 | 0.02 | -0.01 |
| UPS20250919P00091000 | 91.00 | 6.35 | 6.50 | 0.00 | 0 | 51 | 31.95% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| UPS20250919P00092000 | 92.00 | 7.20 | 8.65 | 0.00 | 0 | 34 | 61.05% | -0.81 | 0.04 | -0.13 | 0.03 | -0.01 |
| UPS20250919P00093000 | 93.00 | 7.50 | 10.50 | 0.00 | 0 | 21 | 59.34% | -0.85 | 0.03 | -0.11 | 0.03 | -0.01 |
