Échéance
Calls
pour September 08, 2025
Puts
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTWO20250919C00087000 | 87.00 | 9.10 | 9.80 | 0.00 | 0 | 9 | 26.05% | 0.99 | 0.01 | -0.00 | 0.01 | 0.03 |
| VTWO20250919C00088000 | 88.00 | 8.00 | 8.80 | 0.00 | 0 | 33 | 28.97% | 0.97 | 0.02 | -0.01 | 0.01 | 0.03 |
| VTWO20250919C00089000 | 89.00 | 7.10 | 7.80 | 0.00 | 0 | 20 | 25.85% | 0.96 | 0.02 | -0.01 | 0.01 | 0.03 |
| VTWO20250919C00090000 | 90.00 | 5.90 | 6.80 | 0.00 | 0 | 53 | 27.89% | 0.92 | 0.03 | -0.03 | 0.02 | 0.02 |
| VTWO20250919C00091000 | 91.00 | 5.30 | 5.90 | 0.00 | 0 | 66 | 24.33% | 0.91 | 0.04 | -0.03 | 0.03 | 0.02 |
| VTWO20250919C00092000 | 92.00 | 4.40 | 5.00 | 0.00 | 0 | 39 | 23.59% | 0.87 | 0.05 | -0.04 | 0.04 | 0.02 |
| VTWO20250919C00093000 | 93.00 | 3.50 | 4.20 | 0.00 | 0 | 947 | 23.40% | 0.81 | 0.07 | -0.05 | 0.05 | 0.02 |
| VTWO20250919C00094000 | 94.00 | 2.75 | 3.30 | 0.00 | 0 | 336 | 22.69% | 0.74 | 0.09 | -0.06 | 0.05 | 0.02 |
| VTWO20250919C00095000 | 95.00 | 2.00 | 2.55 | 1.90 | 1 | 90 | 22.76% | 0.65 | 0.10 | -0.07 | 0.06 | 0.02 |
| VTWO20250919C00096000 | 96.00 | 1.35 | 1.85 | 1.60 | 2 | 14 | 20.56% | 0.55 | 0.11 | -0.06 | 0.07 | 0.02 |
| VTWO20250919C00097000 | 97.00 | 0.85 | 1.35 | 0.00 | 0 | 43 | 20.94% | 0.43 | 0.11 | -0.06 | 0.07 | 0.01 |
| VTWO20250919C00098000 | 98.00 | 0.00 | 0.90 | 0.00 | 0 | 58 | 20.36% | 0.32 | 0.10 | -0.06 | 0.06 | 0.01 |
| VTWO20250919C00099000 | 99.00 | 0.30 | 0.60 | 0.40 | 1 | 14 | 20.08% | 0.22 | 0.09 | -0.05 | 0.05 | 0.01 |
| VTWO20250919C00100000 | 100.00 | 0.20 | 0.45 | 0.00 | 0 | 120 | 21.92% | 0.17 | 0.07 | -0.04 | 0.04 | 0.00 |
| VTWO20250919C00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 44 | 32.17% | 0.07 | 0.02 | -0.03 | 0.02 | 0.00 |
| VTWO20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 33.85% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| VTWO20250919C00115000 | 115.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 43.45% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| VTWO20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 30 | 52.37% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| VTWO20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 60.74% | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTWO20250919P00087000 | 87.00 | 0.00 | 1.10 | 0.00 | 0 | 6 | 32.74% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| VTWO20250919P00088000 | 88.00 | 0.00 | 1.10 | 0.00 | 0 | 80 | 29.71% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| VTWO20250919P00089000 | 89.00 | 0.10 | 0.25 | 0.00 | 0 | 12 | 30.78% | -0.07 | 0.02 | -0.03 | 0.02 | -0.00 |
| VTWO20250919P00090000 | 90.00 | 0.00 | 0.30 | 0.00 | 0 | 9 | 27.33% | -0.07 | 0.03 | -0.03 | 0.02 | -0.00 |
| VTWO20250919P00091000 | 91.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 24.83% | -0.09 | 0.04 | -0.03 | 0.03 | -0.00 |
| VTWO20250919P00092000 | 92.00 | 0.00 | 0.40 | 0.00 | 0 | 7 | 22.06% | -0.11 | 0.05 | -0.03 | 0.03 | -0.00 |
| VTWO20250919P00093000 | 93.00 | 0.00 | 0.65 | 0.00 | 0 | 114 | 24.27% | -0.20 | 0.07 | -0.05 | 0.05 | -0.01 |
| VTWO20250919P00094000 | 94.00 | 0.00 | 0.90 | 0.00 | 0 | 2 | 23.43% | -0.27 | 0.08 | -0.06 | 0.06 | -0.01 |
| VTWO20250919P00095000 | 95.00 | 0.00 | 1.10 | 0.00 | 0 | 6 | 22.20% | -0.35 | 0.10 | -0.06 | 0.06 | -0.01 |
| VTWO20250919P00096000 | 96.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 21.14% | -0.46 | 0.11 | -0.07 | 0.07 | -0.01 |
| VTWO20250919P00097000 | 97.00 | 1.50 | 1.85 | 0.00 | 0 | 0 | 21.09% | -0.57 | 0.11 | -0.07 | 0.07 | -0.01 |
| VTWO20250919P00098000 | 98.00 | 2.00 | 2.65 | 2.55 | 5 | 0 | 20.86% | -0.68 | 0.11 | -0.06 | 0.06 | -0.02 |
| VTWO20250919P00099000 | 99.00 | 2.85 | 3.40 | 0.00 | 0 | 0 | 20.00% | -0.79 | 0.09 | -0.05 | 0.05 | -0.02 |
| VTWO20250919P00100000 | 100.00 | 3.70 | 4.20 | 0.00 | 0 | 1 | 20.34% | -0.86 | 0.07 | -0.04 | 0.04 | -0.01 |
| VTWO20250919P00105000 | 105.00 | 8.40 | 9.20 | 0.00 | 0 | 0 | 38.36% | -0.90 | 0.03 | -0.05 | 0.03 | -0.02 |
| VTWO20250919P00110000 | 110.00 | 12.60 | 14.00 | 0.00 | 0 | 0 | 52.73% | -0.92 | 0.02 | -0.06 | 0.02 | -0.02 |
| VTWO20250919P00115000 | 115.00 | 18.50 | 19.30 | 0.00 | 0 | 0 | 60.04% | -0.96 | 0.01 | -0.04 | 0.02 | -0.01 |
| VTWO20250919P00120000 | 120.00 | 23.40 | 24.30 | 0.00 | 0 | 0 | 77.59% | -0.94 | 0.01 | -0.07 | 0.02 | -0.02 |
| VTWO20250919P00125000 | 125.00 | 27.30 | 28.90 | 0.00 | 0 | 0 | 88.67% | -0.95 | 0.01 | -0.07 | 0.02 | -0.02 |
