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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XITK20250919P00180000 | 180.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 25.15% | -0.11 | 0.02 | -0.07 | 0.06 | -0.01 |
| XITK20250919P00181000 | 181.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 30.53% | -0.18 | 0.03 | -0.12 | 0.09 | -0.01 |
| XITK20250919P00182000 | 182.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 28.57% | -0.19 | 0.03 | -0.12 | 0.09 | -0.01 |
| XITK20250919P00183000 | 183.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 26.81% | -0.21 | 0.03 | -0.12 | 0.10 | -0.01 |
| XITK20250919P00184000 | 184.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 25.21% | -0.23 | 0.04 | -0.12 | 0.10 | -0.01 |
| XITK20250919P00185000 | 185.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 23.23% | -0.25 | 0.04 | -0.11 | 0.11 | -0.01 |
| XITK20250919P00186000 | 186.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 21.35% | -0.28 | 0.05 | -0.11 | 0.11 | -0.02 |
| XITK20250919P00187000 | 187.00 | 0.05 | 2.75 | 0.00 | 0 | 0 | 19.93% | -0.32 | 0.05 | -0.11 | 0.12 | -0.02 |
| XITK20250919P00188000 | 188.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 19.04% | -0.37 | 0.06 | -0.11 | 0.13 | -0.02 |
| XITK20250919P00189000 | 189.00 | 0.20 | 3.30 | 0.00 | 0 | 0 | 18.52% | -0.43 | 0.06 | -0.11 | 0.13 | -0.02 |
| XITK20250919P00190000 | 190.00 | 0.55 | 3.80 | 0.00 | 0 | 0 | 17.55% | -0.50 | 0.07 | -0.11 | 0.13 | -0.03 |
| XITK20250919P00191000 | 191.00 | 1.00 | 4.20 | 0.00 | 0 | 0 | 16.81% | -0.57 | 0.07 | -0.10 | 0.13 | -0.03 |
| XITK20250919P00192000 | 192.00 | 1.10 | 5.20 | 0.00 | 0 | 0 | 17.89% | -0.63 | 0.06 | -0.10 | 0.12 | -0.03 |
| XITK20250919P00193000 | 193.00 | 1.75 | 6.00 | 0.00 | 0 | 0 | 18.77% | -0.68 | 0.06 | -0.10 | 0.12 | -0.03 |
| XITK20250919P00194000 | 194.00 | 2.40 | 6.70 | 0.00 | 0 | 0 | 18.81% | -0.74 | 0.05 | -0.09 | 0.11 | -0.04 |
| XITK20250919P00195000 | 195.00 | 3.20 | 7.50 | 0.00 | 0 | 0 | 20.12% | -0.77 | 0.05 | -0.09 | 0.10 | -0.04 |
| XITK20250919P00196000 | 196.00 | 4.00 | 8.50 | 0.00 | 0 | 0 | 21.75% | -0.79 | 0.04 | -0.09 | 0.10 | -0.04 |
| XITK20250919P00197000 | 197.00 | 6.20 | 9.40 | 0.00 | 0 | 0 | 22.69% | -0.82 | 0.04 | -0.09 | 0.09 | -0.04 |
| XITK20250919P00198000 | 198.00 | 5.90 | 10.50 | 0.00 | 0 | 0 | 24.03% | -0.83 | 0.03 | -0.09 | 0.08 | -0.04 |
| XITK20250919P00199000 | 199.00 | 8.20 | 11.40 | 0.00 | 0 | 0 | 26.53% | -0.84 | 0.03 | -0.10 | 0.08 | -0.04 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XITK20250919C00180000 | 180.00 | 9.00 | 11.80 | 0.00 | 0 | 1 | 27.56% | 0.87 | 0.02 | -0.08 | 0.07 | 0.04 |
| XITK20250919C00181000 | 181.00 | 7.10 | 11.70 | 0.00 | 0 | 0 | 23.45% | 0.88 | 0.03 | -0.07 | 0.07 | 0.04 |
| XITK20250919C00182000 | 182.00 | 6.30 | 10.80 | 0.00 | 0 | 0 | 22.93% | 0.86 | 0.03 | -0.07 | 0.07 | 0.04 |
| XITK20250919C00183000 | 183.00 | 5.30 | 9.70 | 0.00 | 0 | 0 | 22.75% | 0.83 | 0.03 | -0.09 | 0.08 | 0.04 |
| XITK20250919C00184000 | 184.00 | 4.60 | 8.80 | 0.00 | 0 | 0 | 22.76% | 0.79 | 0.04 | -0.10 | 0.10 | 0.04 |
| XITK20250919C00185000 | 185.00 | 3.70 | 8.00 | 0.00 | 0 | 0 | 20.91% | 0.77 | 0.04 | -0.10 | 0.10 | 0.04 |
| XITK20250919C00186000 | 186.00 | 2.90 | 7.20 | 0.00 | 0 | 0 | 20.31% | 0.73 | 0.05 | -0.10 | 0.11 | 0.04 |
| XITK20250919C00187000 | 187.00 | 2.15 | 6.30 | 0.00 | 0 | 1 | 19.58% | 0.68 | 0.06 | -0.11 | 0.12 | 0.04 |
| XITK20250919C00188000 | 188.00 | 1.45 | 5.60 | 0.00 | 0 | 0 | 19.10% | 0.63 | 0.06 | -0.11 | 0.13 | 0.03 |
| XITK20250919C00189000 | 189.00 | 1.25 | 4.30 | 0.00 | 0 | 0 | 17.61% | 0.57 | 0.07 | -0.11 | 0.13 | 0.03 |
| XITK20250919C00190000 | 190.00 | 0.60 | 3.80 | 0.00 | 0 | 0 | 17.02% | 0.50 | 0.07 | -0.10 | 0.13 | 0.03 |
| XITK20250919C00191000 | 191.00 | 0.05 | 3.10 | 0.00 | 0 | 0 | 15.68% | 0.42 | 0.08 | -0.09 | 0.13 | 0.02 |
| XITK20250919C00192000 | 192.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 16.91% | 0.36 | 0.07 | -0.10 | 0.12 | 0.02 |
| XITK20250919C00193000 | 193.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 17.72% | 0.31 | 0.06 | -0.09 | 0.12 | 0.02 |
| XITK20250919C00194000 | 194.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 19.28% | 0.27 | 0.05 | -0.10 | 0.11 | 0.02 |
| XITK20250919C00195000 | 195.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 20.12% | 0.23 | 0.05 | -0.09 | 0.10 | 0.01 |
| XITK20250919C00196000 | 196.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 22.27% | 0.21 | 0.04 | -0.10 | 0.10 | 0.01 |
| XITK20250919C00197000 | 197.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 23.80% | 0.20 | 0.03 | -0.10 | 0.09 | 0.01 |
| XITK20250919C00198000 | 198.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 25.49% | 0.18 | 0.03 | -0.10 | 0.09 | 0.01 |
| XITK20250919C00199000 | 199.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 27.41% | 0.17 | 0.03 | -0.10 | 0.08 | 0.01 |
