Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XMHQ20250919C00096000 | 96.00 | 8.30 | 11.70 | 0.00 | 0 | 0 | 59.27% | 0.89 | 0.02 | -0.11 | 0.03 | 0.02 |
| XMHQ20250919C00097000 | 97.00 | 7.30 | 10.70 | 0.00 | 0 | 0 | 54.69% | 0.89 | 0.02 | -0.11 | 0.03 | 0.02 |
| XMHQ20250919C00098000 | 98.00 | 6.30 | 9.70 | 0.00 | 0 | 0 | 50.08% | 0.88 | 0.03 | -0.10 | 0.03 | 0.02 |
| XMHQ20250919C00099000 | 99.00 | 5.30 | 8.70 | 0.00 | 0 | 0 | 45.43% | 0.87 | 0.03 | -0.10 | 0.03 | 0.02 |
| XMHQ20250919C00100000 | 100.00 | 4.50 | 7.70 | 0.00 | 0 | 12 | 40.72% | 0.85 | 0.04 | -0.10 | 0.03 | 0.02 |
| XMHQ20250919C00101000 | 101.00 | 4.10 | 6.70 | 0.00 | 0 | 0 | 34.50% | 0.85 | 0.05 | -0.08 | 0.03 | 0.02 |
| XMHQ20250919C00102000 | 102.00 | 2.45 | 5.70 | 0.00 | 0 | 2 | 32.29% | 0.81 | 0.06 | -0.09 | 0.04 | 0.02 |
| XMHQ20250919C00103000 | 103.00 | 2.20 | 4.80 | 0.00 | 0 | 2 | 27.10% | 0.78 | 0.07 | -0.08 | 0.04 | 0.02 |
| XMHQ20250919C00104000 | 104.00 | 1.35 | 3.90 | 0.00 | 0 | 0 | 24.21% | 0.72 | 0.09 | -0.09 | 0.05 | 0.01 |
| XMHQ20250919C00105000 | 105.00 | 0.80 | 1.90 | 2.00 | 7 | 37 | 15.21% | 0.68 | 0.16 | -0.06 | 0.05 | 0.01 |
| XMHQ20250919C00106000 | 106.00 | 0.25 | 2.25 | 0.00 | 0 | 0 | 22.17% | 0.51 | 0.12 | -0.10 | 0.06 | 0.01 |
| XMHQ20250919C00107000 | 107.00 | 0.00 | 1.90 | 0.00 | 0 | 6 | 23.64% | 0.39 | 0.11 | -0.10 | 0.06 | 0.01 |
| XMHQ20250919C00110000 | 110.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 32.19% | 0.21 | 0.06 | -0.10 | 0.04 | 0.00 |
| XMHQ20250919C00115000 | 115.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 55.30% | 0.15 | 0.03 | -0.14 | 0.04 | 0.00 |
| XMHQ20250919C00120000 | 120.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 73.60% | 0.12 | 0.02 | -0.15 | 0.03 | 0.00 |
| XMHQ20250919C00125000 | 125.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 90.04% | 0.11 | 0.01 | -0.17 | 0.03 | 0.00 |
| XMHQ20250919C00130000 | 130.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 105.11% | 0.09 | 0.01 | -0.18 | 0.02 | 0.00 |
| XMHQ20250919C00135000 | 135.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 119.10% | 0.09 | 0.01 | -0.18 | 0.02 | 0.00 |
| XMHQ20250919C00140000 | 140.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 132.18% | 0.08 | 0.01 | -0.19 | 0.02 | 0.00 |
| XMHQ20250919C00145000 | 145.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 144.51% | 0.07 | 0.01 | -0.20 | 0.02 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XMHQ20250919P00096000 | 96.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 36.72% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XMHQ20250919P00097000 | 97.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 60.96% | -0.14 | 0.02 | -0.14 | 0.03 | -0.00 |
| XMHQ20250919P00098000 | 98.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 56.08% | -0.15 | 0.03 | -0.14 | 0.03 | -0.00 |
| XMHQ20250919P00099000 | 99.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 51.14% | -0.16 | 0.03 | -0.13 | 0.04 | -0.00 |
| XMHQ20250919P00100000 | 100.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 25.47% | -0.05 | 0.03 | -0.02 | 0.02 | -0.00 |
| XMHQ20250919P00101000 | 101.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 41.65% | -0.20 | 0.04 | -0.12 | 0.04 | -0.00 |
| XMHQ20250919P00102000 | 102.00 | 0.05 | 0.35 | 0.00 | 0 | 1 | 23.55% | -0.12 | 0.06 | -0.05 | 0.03 | -0.00 |
| XMHQ20250919P00103000 | 103.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 31.96% | -0.25 | 0.07 | -0.11 | 0.05 | -0.00 |
| XMHQ20250919P00104000 | 104.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 28.06% | -0.31 | 0.09 | -0.11 | 0.05 | -0.01 |
| XMHQ20250919P00105000 | 105.00 | 0.25 | 1.75 | 0.00 | 0 | 0 | 24.23% | -0.39 | 0.11 | -0.10 | 0.06 | -0.01 |
| XMHQ20250919P00106000 | 106.00 | 0.05 | 2.00 | 0.00 | 0 | 0 | 16.91% | -0.50 | 0.16 | -0.07 | 0.06 | -0.01 |
| XMHQ20250919P00107000 | 107.00 | 0.35 | 2.65 | 0.00 | 0 | 0 | 15.22% | -0.68 | 0.17 | -0.06 | 0.05 | -0.01 |
| XMHQ20250919P00110000 | 110.00 | 2.55 | 5.20 | 0.00 | 0 | 0 | 45.77% | -0.71 | 0.05 | -0.17 | 0.05 | -0.01 |
| XMHQ20250919P00115000 | 115.00 | 7.40 | 10.70 | 0.00 | 0 | 0 | 34.73% | -0.96 | 0.02 | -0.04 | 0.01 | -0.01 |
| XMHQ20250919P00120000 | 120.00 | 12.40 | 15.70 | 0.00 | 0 | 0 | 102.52% | -0.79 | 0.02 | -0.31 | 0.04 | -0.01 |
| XMHQ20250919P00125000 | 125.00 | 17.40 | 20.80 | 0.00 | 0 | 0 | 66.66% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| XMHQ20250919P00130000 | 130.00 | 22.40 | 25.70 | 0.00 | 0 | 0 | 139.43% | -0.83 | 0.01 | -0.36 | 0.04 | -0.02 |
| XMHQ20250919P00135000 | 135.00 | 27.40 | 30.80 | 0.00 | 0 | 0 | 158.52% | -0.84 | 0.01 | -0.40 | 0.04 | -0.02 |
| XMHQ20250919P00140000 | 140.00 | 32.40 | 35.10 | 0.00 | 0 | 0 | 151.19% | -0.89 | 0.01 | -0.29 | 0.03 | -0.02 |
| XMHQ20250919P00145000 | 145.00 | 37.40 | 40.40 | 0.00 | 0 | 0 | 175.33% | -0.88 | 0.01 | -0.36 | 0.03 | -0.02 |
