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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC20250912P00084000 | 84.00 | 0.00 | 0.76 | 0.07 | 26 | 135 | 51.77% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| WDC20250912P00085000 | 85.00 | 0.00 | 0.09 | 0.07 | 166 | 164 | 49.98% | -0.04 | 0.02 | -0.04 | 0.01 | -0.00 |
| WDC20250912P00086000 | 86.00 | 0.08 | 0.14 | 0.11 | 135 | 72 | 48.55% | -0.06 | 0.02 | -0.06 | 0.01 | -0.00 |
| WDC20250912P00087000 | 87.00 | 0.00 | 0.17 | 0.13 | 4 | 57 | 46.24% | -0.08 | 0.03 | -0.08 | 0.01 | -0.00 |
| WDC20250912P00088000 | 88.00 | 0.19 | 0.25 | 0.27 | 152 | 90 | 45.07% | -0.12 | 0.04 | -0.10 | 0.02 | -0.00 |
| WDC20250912P00089000 | 89.00 | 0.30 | 0.35 | 0.37 | 93 | 76 | 43.76% | -0.16 | 0.06 | -0.13 | 0.02 | -0.00 |
| WDC20250912P00090000 | 90.00 | 0.46 | 0.50 | 0.50 | 104 | 727 | 42.71% | -0.22 | 0.07 | -0.16 | 0.03 | -0.00 |
| WDC20250912P00091000 | 91.00 | 0.69 | 0.74 | 0.71 | 249 | 97 | 42.57% | -0.30 | 0.08 | -0.19 | 0.03 | -0.00 |
| WDC20250912P00092000 | 92.00 | 1.00 | 1.07 | 1.04 | 235 | 549 | 42.57% | -0.39 | 0.09 | -0.21 | 0.04 | -0.00 |
| WDC20250912P00093000 | 93.00 | 1.43 | 1.48 | 1.46 | 226 | 79 | 41.60% | -0.49 | 0.10 | -0.22 | 0.04 | -0.00 |
| WDC20250912P00094000 | 94.00 | 1.90 | 2.00 | 2.11 | 28 | 51 | 41.98% | -0.58 | 0.10 | -0.21 | 0.04 | -0.01 |
| WDC20250912P00095000 | 95.00 | 2.54 | 2.82 | 3.70 | 19 | 11 | 41.68% | -0.67 | 0.09 | -0.19 | 0.04 | -0.01 |
| WDC20250912P00096000 | 96.00 | 3.05 | 3.40 | 4.00 | 1 | 10 | 41.47% | -0.76 | 0.08 | -0.16 | 0.03 | -0.01 |
| WDC20250912P00097000 | 97.00 | 4.05 | 4.20 | 0.00 | 0 | 0 | 41.25% | -0.83 | 0.06 | -0.13 | 0.03 | -0.01 |
| WDC20250912P00100000 | 100.00 | 6.70 | 7.10 | 6.70 | 34 | 48 | 43.91% | -0.94 | 0.03 | -0.06 | 0.01 | -0.01 |
| WDC20250912P00105000 | 105.00 | 11.55 | 11.85 | 0.00 | 0 | 0 | 66.03% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| WDC20250912P00110000 | 110.00 | 16.50 | 16.85 | 0.00 | 0 | 0 | 89.21% | -0.96 | 0.01 | -0.08 | 0.01 | -0.01 |
| WDC20250912P00115000 | 115.00 | 21.45 | 21.85 | 0.00 | 0 | 0 | 93.97% | -0.98 | 0.01 | -0.04 | 0.00 | -0.00 |
| WDC20250912P00120000 | 120.00 | 26.45 | 26.90 | 0.00 | 0 | 0 | 116.25% | -0.98 | 0.00 | -0.06 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC20250912C00084000 | 84.00 | 8.35 | 9.60 | 9.51 | 10 | 68 | 57.75% | 0.96 | 0.02 | -0.05 | 0.01 | 0.01 |
| WDC20250912C00085000 | 85.00 | 8.35 | 8.65 | 7.37 | 1 | 543 | 54.68% | 0.94 | 0.02 | -0.06 | 0.01 | 0.01 |
| WDC20250912C00086000 | 86.00 | 7.25 | 8.35 | 6.00 | 2 | 75 | 48.95% | 0.94 | 0.02 | -0.06 | 0.01 | 0.01 |
| WDC20250912C00087000 | 87.00 | 5.20 | 6.65 | 6.15 | 4 | 62 | 41.08% | 0.94 | 0.03 | -0.05 | 0.01 | 0.01 |
| WDC20250912C00088000 | 88.00 | 5.50 | 5.65 | 4.70 | 1 | 39 | 46.26% | 0.88 | 0.04 | -0.11 | 0.02 | 0.01 |
| WDC20250912C00089000 | 89.00 | 4.60 | 4.75 | 4.18 | 23 | 58 | 44.93% | 0.83 | 0.06 | -0.14 | 0.02 | 0.01 |
| WDC20250912C00090000 | 90.00 | 3.75 | 3.90 | 3.61 | 50 | 2,805 | 43.66% | 0.77 | 0.07 | -0.16 | 0.03 | 0.01 |
| WDC20250912C00091000 | 91.00 | 3.00 | 3.15 | 2.61 | 34 | 51 | 43.29% | 0.70 | 0.08 | -0.19 | 0.03 | 0.01 |
| WDC20250912C00092000 | 92.00 | 2.04 | 2.50 | 2.43 | 113 | 311 | 42.78% | 0.61 | 0.09 | -0.21 | 0.04 | 0.01 |
| WDC20250912C00093000 | 93.00 | 1.78 | 1.89 | 1.98 | 162 | 136 | 42.58% | 0.51 | 0.10 | -0.22 | 0.04 | 0.01 |
| WDC20250912C00094000 | 94.00 | 1.30 | 1.37 | 1.35 | 305 | 59 | 42.61% | 0.42 | 0.09 | -0.22 | 0.04 | 0.00 |
| WDC20250912C00095000 | 95.00 | 0.93 | 1.01 | 0.98 | 223 | 167 | 42.67% | 0.33 | 0.09 | -0.20 | 0.04 | 0.00 |
| WDC20250912C00096000 | 96.00 | 0.65 | 0.76 | 0.58 | 143 | 53 | 42.33% | 0.25 | 0.08 | -0.17 | 0.03 | 0.00 |
| WDC20250912C00097000 | 97.00 | 0.35 | 0.48 | 0.45 | 3,630 | 44 | 42.58% | 0.18 | 0.06 | -0.14 | 0.03 | 0.00 |
| WDC20250912C00100000 | 100.00 | 0.00 | 0.16 | 0.10 | 27 | 25 | 44.08% | 0.06 | 0.03 | -0.06 | 0.01 | 0.00 |
| WDC20250912C00105000 | 105.00 | 0.00 | 0.32 | 0.03 | 18 | 1 | 71.20% | 0.06 | 0.02 | -0.09 | 0.01 | 0.00 |
| WDC20250912C00110000 | 110.00 | 0.00 | 1.47 | 0.00 | 0 | 1 | 128.28% | 0.12 | 0.02 | -0.30 | 0.02 | 0.00 |
| WDC20250912C00115000 | 115.00 | 0.00 | 1.47 | 0.00 | 0 | 0 | 170.08% | 0.14 | 0.01 | -0.44 | 0.02 | 0.00 |
| WDC20250912C00120000 | 120.00 | 0.00 | 1.47 | 0.00 | 0 | 0 | 190.80% | 0.12 | 0.01 | -0.44 | 0.02 | 0.00 |
| WDC20250912C00125000 | 125.00 | 0.00 | 1.46 | 0.00 | 0 | 0 | 213.84% | 0.12 | 0.01 | -0.47 | 0.02 | 0.00 |
| WDC20250912C00129000 | 129.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 229.66% | 0.11 | 0.01 | -0.49 | 0.02 | 0.00 |
