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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UPSX20250919C00016000 | 16.00 | 7.40 | 10.70 | 0.00 | 0 | 0 | 277.56% | 0.92 | 0.02 | -0.10 | 0.01 | 0.00 |
| UPSX20250919C00017000 | 17.00 | 6.50 | 9.70 | 0.00 | 0 | 0 | 230.42% | 0.93 | 0.02 | -0.08 | 0.01 | 0.00 |
| UPSX20250919C00018000 | 18.00 | 5.50 | 8.80 | 0.00 | 0 | 0 | 236.81% | 0.89 | 0.02 | -0.11 | 0.01 | 0.00 |
| UPSX20250919C00019000 | 19.00 | 4.60 | 7.80 | 0.00 | 0 | 0 | 209.32% | 0.88 | 0.03 | -0.11 | 0.01 | 0.00 |
| UPSX20250919C00020000 | 20.00 | 4.60 | 7.00 | 0.00 | 0 | 4 | 195.06% | 0.85 | 0.03 | -0.12 | 0.01 | 0.00 |
| UPSX20250919C00021000 | 21.00 | 3.70 | 6.10 | 0.00 | 0 | 0 | 189.40% | 0.81 | 0.04 | -0.13 | 0.01 | 0.00 |
| UPSX20250919C00022000 | 22.00 | 3.00 | 5.40 | 0.00 | 0 | 0 | 156.39% | 0.79 | 0.05 | -0.12 | 0.01 | 0.00 |
| UPSX20250919C00023000 | 23.00 | 2.20 | 4.60 | 0.00 | 0 | 0 | 154.27% | 0.72 | 0.06 | -0.13 | 0.01 | 0.00 |
| UPSX20250919C00024000 | 24.00 | 1.75 | 3.70 | 0.00 | 0 | 0 | 141.06% | 0.66 | 0.07 | -0.13 | 0.01 | 0.00 |
| UPSX20250919C00025000 | 25.00 | 1.50 | 3.20 | 1.57 | 3 | 3 | 152.73% | 0.58 | 0.07 | -0.16 | 0.01 | 0.00 |
| UPSX20250919C00026000 | 26.00 | 0.35 | 2.60 | 0.00 | 0 | 2 | 120.93% | 0.49 | 0.09 | -0.13 | 0.01 | 0.00 |
| UPSX20250919C00027000 | 27.00 | 1.10 | 1.70 | 1.50 | 10 | 26 | 144.39% | 0.43 | 0.08 | -0.15 | 0.01 | 0.00 |
| UPSX20250919C00028000 | 28.00 | 0.05 | 2.25 | 0.00 | 0 | 0 | 149.13% | 0.36 | 0.07 | -0.14 | 0.01 | 0.00 |
| UPSX20250919C00029000 | 29.00 | 0.05 | 2.20 | 0.00 | 0 | 2 | 167.69% | 0.33 | 0.06 | -0.16 | 0.01 | 0.00 |
| UPSX20250919C00030000 | 30.00 | 0.05 | 1.45 | 0.60 | 14 | 48 | 154.56% | 0.26 | 0.06 | -0.13 | 0.01 | 0.00 |
| UPSX20250919C00031000 | 31.00 | 0.05 | 2.10 | 0.00 | 0 | 22 | 199.42% | 0.29 | 0.05 | -0.17 | 0.01 | 0.00 |
| UPSX20250919C00032000 | 32.00 | 0.00 | 2.05 | 0.00 | 0 | 13 | 211.04% | 0.27 | 0.04 | -0.17 | 0.01 | 0.00 |
| UPSX20250919C00033000 | 33.00 | 0.00 | 0.40 | 1.00 | 1 | 6 | 134.71% | 0.10 | 0.04 | -0.06 | 0.01 | 0.00 |
| UPSX20250919C00034000 | 34.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 237.64% | 0.24 | 0.04 | -0.19 | 0.01 | 0.00 |
| UPSX20250919C00035000 | 35.00 | 0.00 | 1.90 | 0.00 | 0 | 50 | 246.15% | 0.23 | 0.03 | -0.18 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UPSX20250919P00016000 | 16.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 357.36% | -0.12 | 0.02 | -0.18 | 0.01 | -0.00 |
| UPSX20250919P00017000 | 17.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 326.40% | -0.13 | 0.02 | -0.18 | 0.01 | -0.00 |
| UPSX20250919P00018000 | 18.00 | 0.00 | 1.90 | 0.00 | 0 | 22 | 293.55% | -0.15 | 0.02 | -0.17 | 0.01 | -0.00 |
| UPSX20250919P00019000 | 19.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 267.80% | -0.17 | 0.03 | -0.17 | 0.01 | -0.00 |
| UPSX20250919P00020000 | 20.00 | 0.05 | 2.05 | 0.00 | 0 | 23 | 242.28% | -0.19 | 0.03 | -0.17 | 0.01 | -0.00 |
| UPSX20250919P00021000 | 21.00 | 0.05 | 2.15 | 0.00 | 0 | 1 | 216.76% | -0.22 | 0.04 | -0.16 | 0.01 | -0.00 |
| UPSX20250919P00022000 | 22.00 | 0.00 | 2.25 | 0.00 | 0 | 10 | 188.79% | -0.25 | 0.05 | -0.15 | 0.01 | -0.00 |
| UPSX20250919P00023000 | 23.00 | 0.50 | 1.15 | 1.00 | 2 | 21 | 160.52% | -0.29 | 0.06 | -0.14 | 0.01 | -0.00 |
| UPSX20250919P00024000 | 24.00 | 0.10 | 2.70 | 0.00 | 0 | 24 | 148.63% | -0.36 | 0.07 | -0.14 | 0.01 | -0.00 |
| UPSX20250919P00025000 | 25.00 | 0.80 | 3.20 | 0.00 | 0 | 13 | 157.92% | -0.43 | 0.07 | -0.16 | 0.01 | -0.00 |
| UPSX20250919P00026000 | 26.00 | 1.05 | 3.60 | 0.00 | 0 | 14 | 141.77% | -0.51 | 0.08 | -0.15 | 0.01 | -0.00 |
| UPSX20250919P00027000 | 27.00 | 1.80 | 4.00 | 0.00 | 0 | 6 | 138.11% | -0.59 | 0.08 | -0.14 | 0.01 | -0.00 |
| UPSX20250919P00028000 | 28.00 | 2.10 | 4.70 | 0.00 | 0 | 3 | 122.25% | -0.70 | 0.09 | -0.11 | 0.01 | -0.00 |
| UPSX20250919P00029000 | 29.00 | 3.10 | 5.90 | 0.00 | 0 | 0 | 128.34% | -0.75 | 0.07 | -0.11 | 0.01 | -0.00 |
| UPSX20250919P00030000 | 30.00 | 3.80 | 6.80 | 0.00 | 0 | 30 | 107.65% | -0.87 | 0.07 | -0.07 | 0.01 | -0.00 |
| UPSX20250919P00031000 | 31.00 | 4.70 | 7.60 | 0.00 | 0 | 9 | 234.69% | -0.68 | 0.04 | -0.22 | 0.01 | -0.00 |
| UPSX20250919P00032000 | 32.00 | 5.60 | 8.40 | 0.00 | 0 | 2 | 234.98% | -0.71 | 0.04 | -0.21 | 0.01 | -0.00 |
| UPSX20250919P00033000 | 33.00 | 6.60 | 9.30 | 0.00 | 0 | 1 | 241.73% | -0.74 | 0.04 | -0.21 | 0.01 | -0.00 |
| UPSX20250919P00034000 | 34.00 | 7.50 | 10.90 | 0.00 | 0 | 0 | 256.05% | -0.74 | 0.04 | -0.21 | 0.01 | -0.00 |
| UPSX20250919P00035000 | 35.00 | 8.60 | 11.20 | 0.00 | 0 | 6 | 260.47% | -0.77 | 0.03 | -0.21 | 0.01 | -0.00 |
