Échéance
Puts
pour September 08, 2025
Calls
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSEC20250919P00120000 | 120.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 129.09% | -0.05 | 0.00 | -0.18 | 0.03 | -0.00 |
| VSEC20250919P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 150.84% | -0.10 | 0.00 | -0.35 | 0.05 | -0.01 |
| VSEC20250919P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 135.97% | -0.11 | 0.00 | -0.34 | 0.06 | -0.01 |
| VSEC20250919P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 121.42% | -0.13 | 0.01 | -0.33 | 0.06 | -0.01 |
| VSEC20250919P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 107.11% | -0.14 | 0.01 | -0.31 | 0.06 | -0.01 |
| VSEC20250919P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 92.93% | -0.16 | 0.01 | -0.30 | 0.07 | -0.01 |
| VSEC20250919P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.75% | -0.18 | 0.01 | -0.28 | 0.08 | -0.01 |
| VSEC20250919P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 64.38% | -0.22 | 0.02 | -0.25 | 0.09 | -0.01 |
| VSEC20250919P00160000 | 160.00 | 0.10 | 5.00 | 0.00 | 0 | 0 | 51.06% | -0.27 | 0.02 | -0.23 | 0.10 | -0.01 |
| VSEC20250919P00165000 | 165.00 | 0.55 | 5.40 | 0.00 | 0 | 1 | 38.53% | -0.38 | 0.04 | -0.20 | 0.11 | -0.02 |
| VSEC20250919P00170000 | 170.00 | 3.00 | 7.50 | 0.00 | 0 | 0 | 34.69% | -0.57 | 0.04 | -0.20 | 0.11 | -0.02 |
| VSEC20250919P00175000 | 175.00 | 6.50 | 10.60 | 0.00 | 0 | 2 | 33.94% | -0.78 | 0.04 | -0.17 | 0.08 | -0.02 |
| VSEC20250919P00180000 | 180.00 | 10.60 | 15.00 | 0.00 | 0 | 0 | 39.31% | -0.88 | 0.03 | -0.16 | 0.06 | -0.02 |
| VSEC20250919P00185000 | 185.00 | 15.50 | 19.50 | 0.00 | 0 | 0 | 41.90% | -0.96 | 0.02 | -0.13 | 0.02 | -0.01 |
| VSEC20250919P00190000 | 190.00 | 20.60 | 24.40 | 0.00 | 0 | 0 | 55.24% | -0.93 | 0.01 | -0.16 | 0.04 | -0.02 |
| VSEC20250919P00195000 | 195.00 | 25.60 | 29.50 | 0.00 | 0 | 0 | 63.28% | -0.94 | 0.01 | -0.17 | 0.04 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSEC20250919C00120000 | 120.00 | 45.50 | 50.00 | 0.00 | 0 | 0 | 133.78% | 0.95 | 0.00 | -0.19 | 0.03 | 0.03 |
| VSEC20250919C00125000 | 125.00 | 40.50 | 44.90 | 0.00 | 0 | 0 | 120.50% | 0.94 | 0.00 | -0.19 | 0.04 | 0.03 |
| VSEC20250919C00130000 | 130.00 | 35.90 | 40.00 | 0.00 | 0 | 0 | 104.97% | 0.94 | 0.00 | -0.17 | 0.04 | 0.04 |
| VSEC20250919C00135000 | 135.00 | 30.90 | 35.00 | 0.00 | 0 | 0 | 95.02% | 0.93 | 0.01 | -0.17 | 0.04 | 0.04 |
| VSEC20250919C00140000 | 140.00 | 26.00 | 30.00 | 0.00 | 0 | 0 | 82.69% | 0.92 | 0.01 | -0.17 | 0.05 | 0.04 |
| VSEC20250919C00145000 | 145.00 | 21.00 | 25.50 | 0.00 | 0 | 10 | 79.52% | 0.88 | 0.01 | -0.21 | 0.06 | 0.04 |
| VSEC20250919C00150000 | 150.00 | 16.00 | 20.50 | 0.00 | 0 | 0 | 66.51% | 0.86 | 0.01 | -0.20 | 0.07 | 0.04 |
| VSEC20250919C00155000 | 155.00 | 11.50 | 16.00 | 0.00 | 0 | 0 | 23.57% | 0.99 | 0.01 | -0.01 | 0.02 | 0.05 |
| VSEC20250919C00160000 | 160.00 | 7.50 | 12.00 | 0.00 | 0 | 18 | 33.73% | 0.82 | 0.03 | -0.12 | 0.08 | 0.04 |
| VSEC20250919C00165000 | 165.00 | 3.50 | 8.00 | 0.00 | 0 | 6 | 34.63% | 0.65 | 0.04 | -0.17 | 0.11 | 0.03 |
| VSEC20250919C00170000 | 170.00 | 0.80 | 5.50 | 0.00 | 0 | 3 | 35.80% | 0.46 | 0.04 | -0.19 | 0.12 | 0.02 |
| VSEC20250919C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 41.88% | 0.32 | 0.03 | -0.20 | 0.10 | 0.02 |
| VSEC20250919C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 54.81% | 0.26 | 0.02 | -0.24 | 0.10 | 0.01 |
| VSEC20250919C00185000 | 185.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 38.79% | 0.09 | 0.01 | -0.08 | 0.05 | 0.00 |
| VSEC20250919C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 76.83% | 0.21 | 0.01 | -0.29 | 0.08 | 0.01 |
| VSEC20250919C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 86.60% | 0.19 | 0.01 | -0.31 | 0.08 | 0.01 |
