Échéance
Calls
pour September 09, 2025
Puts
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VB20250919C00205000 | 205.00 | 47.70 | 50.70 | 0.00 | 0 | 12 | 89.46% | 0.93 | 0.00 | -0.22 | 0.05 | 0.05 |
| VB20250919C00210000 | 210.00 | 42.80 | 45.90 | 0.00 | 0 | 1 | 79.51% | 0.93 | 0.00 | -0.20 | 0.05 | 0.05 |
| VB20250919C00215000 | 215.00 | 37.90 | 40.80 | 0.00 | 0 | 14 | 43.07% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| VB20250919C00220000 | 220.00 | 32.90 | 36.00 | 0.00 | 0 | 17 | 37.16% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| VB20250919C00225000 | 225.00 | 27.90 | 31.00 | 0.00 | 0 | 8 | 55.90% | 0.91 | 0.01 | -0.18 | 0.07 | 0.05 |
| VB20250919C00230000 | 230.00 | 23.00 | 26.00 | 24.00 | 1 | 27 | 46.68% | 0.90 | 0.01 | -0.16 | 0.07 | 0.06 |
| VB20250919C00235000 | 235.00 | 18.10 | 21.00 | 0.00 | 0 | 14 | 25.32% | 0.97 | 0.01 | -0.03 | 0.03 | 0.06 |
| VB20250919C00240000 | 240.00 | 13.40 | 15.30 | 0.00 | 0 | 17 | 25.26% | 0.91 | 0.01 | -0.08 | 0.07 | 0.06 |
| VB20250919C00245000 | 245.00 | 9.20 | 10.70 | 10.80 | 4 | 48 | 24.21% | 0.82 | 0.03 | -0.13 | 0.11 | 0.05 |
| VB20250919C00250000 | 250.00 | 4.80 | 6.90 | 0.00 | 0 | 117 | 21.24% | 0.68 | 0.04 | -0.16 | 0.15 | 0.05 |
| VB20250919C00255000 | 255.00 | 2.45 | 3.70 | 0.00 | 0 | 103 | 20.07% | 0.46 | 0.05 | -0.17 | 0.17 | 0.03 |
| VB20250919C00260000 | 260.00 | 0.75 | 1.75 | 0.00 | 0 | 188 | 19.86% | 0.24 | 0.04 | -0.13 | 0.13 | 0.02 |
| VB20250919C00265000 | 265.00 | 0.20 | 0.70 | 0.65 | 1 | 66 | 19.97% | 0.10 | 0.02 | -0.07 | 0.08 | 0.01 |
| VB20250919C00270000 | 270.00 | 0.10 | 0.40 | 0.00 | 0 | 95 | 23.49% | 0.06 | 0.01 | -0.06 | 0.05 | 0.00 |
| VB20250919C00275000 | 275.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 31.42% | 0.07 | 0.01 | -0.08 | 0.06 | 0.00 |
| VB20250919C00280000 | 280.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 36.82% | 0.06 | 0.01 | -0.09 | 0.05 | 0.00 |
| VB20250919C00285000 | 285.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 41.96% | 0.05 | 0.01 | -0.09 | 0.05 | 0.00 |
| VB20250919C00290000 | 290.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 46.90% | 0.05 | 0.01 | -0.09 | 0.04 | 0.00 |
| VB20250919C00295000 | 295.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 51.65% | 0.04 | 0.00 | -0.10 | 0.04 | 0.00 |
| VB20250919C00300000 | 300.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 38.73% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VB20250919P00205000 | 205.00 | 0.00 | 0.30 | 0.00 | 0 | 2,073 | 53.36% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| VB20250919P00210000 | 210.00 | 0.00 | 0.15 | 0.00 | 0 | 39 | 50.46% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| VB20250919P00215000 | 215.00 | 0.00 | 0.15 | 0.00 | 0 | 2,077 | 44.92% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| VB20250919P00220000 | 220.00 | 0.00 | 0.60 | 0.00 | 0 | 22 | 49.15% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| VB20250919P00225000 | 225.00 | 0.00 | 0.20 | 0.00 | 0 | 8 | 35.45% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| VB20250919P00230000 | 230.00 | 0.00 | 0.30 | 0.00 | 0 | 14 | 31.91% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| VB20250919P00235000 | 235.00 | 0.15 | 2.00 | 0.00 | 0 | 16 | 29.81% | -0.06 | 0.01 | -0.07 | 0.05 | -0.00 |
| VB20250919P00240000 | 240.00 | 0.00 | 0.70 | 0.00 | 0 | 15 | 24.10% | -0.08 | 0.01 | -0.07 | 0.06 | -0.01 |
| VB20250919P00245000 | 245.00 | 0.00 | 1.20 | 0.00 | 0 | 19 | 21.67% | -0.16 | 0.03 | -0.11 | 0.10 | -0.01 |
| VB20250919P00250000 | 250.00 | 1.25 | 2.40 | 0.00 | 0 | 8 | 21.29% | -0.32 | 0.04 | -0.16 | 0.15 | -0.02 |
| VB20250919P00255000 | 255.00 | 3.30 | 4.40 | 4.00 | 1 | 3 | 20.07% | -0.55 | 0.05 | -0.17 | 0.17 | -0.03 |
| VB20250919P00260000 | 260.00 | 5.70 | 8.10 | 0.00 | 0 | 0 | 19.63% | -0.77 | 0.04 | -0.13 | 0.13 | -0.04 |
| VB20250919P00265000 | 265.00 | 10.50 | 12.60 | 0.00 | 0 | 0 | 20.62% | -0.90 | 0.02 | -0.08 | 0.07 | -0.03 |
| VB20250919P00270000 | 270.00 | 14.40 | 17.40 | 0.00 | 0 | 0 | 23.85% | -0.95 | 0.01 | -0.06 | 0.04 | -0.02 |
| VB20250919P00275000 | 275.00 | 19.50 | 22.50 | 0.00 | 0 | 0 | 27.59% | -0.97 | 0.01 | -0.05 | 0.03 | -0.02 |
| VB20250919P00280000 | 280.00 | 24.40 | 27.30 | 0.00 | 0 | 0 | 32.50% | -0.97 | 0.01 | -0.05 | 0.03 | -0.02 |
| VB20250919P00285000 | 285.00 | 29.40 | 32.50 | 0.00 | 0 | 0 | 33.57% | -0.99 | 0.00 | -0.03 | 0.01 | -0.01 |
| VB20250919P00290000 | 290.00 | 34.40 | 37.50 | 0.00 | 0 | 0 | 43.94% | -0.97 | 0.00 | -0.07 | 0.03 | -0.02 |
| VB20250919P00295000 | 295.00 | 39.40 | 42.50 | 0.00 | 0 | 0 | 50.34% | -0.97 | 0.00 | -0.09 | 0.03 | -0.03 |
| VB20250919P00300000 | 300.00 | 44.40 | 47.40 | 0.00 | 0 | 0 | 52.91% | -0.98 | 0.00 | -0.07 | 0.02 | -0.02 |
