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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRT20250919C00081500 | 81.50 | 2.21 | 7.15 | 0.00 | 0 | 1 | 32.91% | 0.91 | 0.04 | -0.04 | 0.02 | 0.01 |
| XRT20250919C00082000 | 82.00 | 1.51 | 6.45 | 0.00 | 0 | 4,263 | 27.76% | 0.92 | 0.04 | -0.03 | 0.02 | 0.01 |
| XRT20250919C00082500 | 82.50 | 1.16 | 6.10 | 0.00 | 0 | 0 | 28.88% | 0.88 | 0.06 | -0.05 | 0.02 | 0.01 |
| XRT20250919C00083000 | 83.00 | 0.51 | 5.45 | 3.87 | 7 | 172 | 28.76% | 0.85 | 0.07 | -0.06 | 0.03 | 0.01 |
| XRT20250919C00083500 | 83.50 | 0.81 | 5.75 | 0.00 | 0 | 126 | 25.02% | 0.85 | 0.08 | -0.05 | 0.03 | 0.01 |
| XRT20250919C00084000 | 84.00 | 0.06 | 5.00 | 3.01 | 3 | 1,082 | 22.75% | 0.83 | 0.09 | -0.05 | 0.03 | 0.01 |
| XRT20250919C00084500 | 84.50 | 1.63 | 3.10 | 0.00 | 0 | 836 | 24.90% | 0.76 | 0.10 | -0.07 | 0.04 | 0.01 |
| XRT20250919C00085000 | 85.00 | 0.00 | 4.80 | 2.33 | 11 | 7,225 | 24.08% | 0.70 | 0.12 | -0.07 | 0.04 | 0.01 |
| XRT20250919C00085500 | 85.50 | 0.00 | 4.80 | 1.78 | 2 | 322 | 23.10% | 0.65 | 0.13 | -0.08 | 0.04 | 0.01 |
| XRT20250919C00086000 | 86.00 | 0.16 | 5.10 | 1.49 | 22 | 635 | 22.56% | 0.58 | 0.14 | -0.08 | 0.05 | 0.01 |
| XRT20250919C00086500 | 86.50 | 0.01 | 4.95 | 1.15 | 2 | 0 | 22.38% | 0.51 | 0.15 | -0.08 | 0.05 | 0.01 |
| XRT20250919C00087000 | 87.00 | 0.60 | 1.10 | 0.84 | 1,518 | 9,816 | 22.25% | 0.43 | 0.15 | -0.08 | 0.05 | 0.01 |
| XRT20250919C00087500 | 87.50 | 0.01 | 4.95 | 0.68 | 319 | 365 | 21.97% | 0.36 | 0.14 | -0.07 | 0.04 | 0.01 |
| XRT20250919C00088000 | 88.00 | 0.01 | 4.95 | 0.52 | 35 | 5,210 | 21.79% | 0.29 | 0.13 | -0.07 | 0.04 | 0.00 |
| XRT20250919C00088500 | 88.50 | 0.01 | 5.00 | 0.34 | 3 | 255 | 21.79% | 0.23 | 0.12 | -0.06 | 0.04 | 0.00 |
| XRT20250919C00089000 | 89.00 | 0.01 | 1.01 | 0.25 | 26 | 1,467 | 22.03% | 0.18 | 0.10 | -0.05 | 0.03 | 0.00 |
| XRT20250919C00090000 | 90.00 | 0.00 | 1.08 | 0.14 | 49 | 244 | 22.32% | 0.10 | 0.07 | -0.03 | 0.02 | 0.00 |
| XRT20250919C00091000 | 91.00 | 0.00 | 4.80 | 0.00 | 0 | 27 | 20.74% | 0.04 | 0.04 | -0.01 | 0.01 | 0.00 |
| XRT20250919C00092000 | 92.00 | 0.00 | 4.80 | 0.06 | 2 | 45 | 26.21% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| XRT20250919C00093000 | 93.00 | 0.02 | 0.12 | 0.02 | 20 | 52 | 30.74% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRT20250919P00081500 | 81.50 | 0.00 | 4.80 | 0.00 | 0 | 1,045 | 31.76% | -0.09 | 0.04 | -0.04 | 0.02 | -0.00 |
| XRT20250919P00082000 | 82.00 | 0.00 | 4.80 | 0.01 | 3 | 3,438 | 31.67% | -0.11 | 0.05 | -0.05 | 0.02 | -0.00 |
| XRT20250919P00082500 | 82.50 | 0.00 | 4.80 | 0.00 | 0 | 4,602 | 28.17% | -0.11 | 0.06 | -0.04 | 0.02 | -0.00 |
| XRT20250919P00083000 | 83.00 | 0.00 | 0.30 | 0.26 | 4 | 5,968 | 28.73% | -0.15 | 0.07 | -0.06 | 0.03 | -0.00 |
| XRT20250919P00083500 | 83.50 | 0.00 | 4.80 | 0.24 | 3 | 554 | 27.56% | -0.17 | 0.08 | -0.06 | 0.03 | -0.00 |
| XRT20250919P00084000 | 84.00 | 0.00 | 1.23 | 0.34 | 62 | 1,089 | 26.58% | -0.21 | 0.09 | -0.07 | 0.03 | -0.00 |
| XRT20250919P00084500 | 84.50 | 0.00 | 4.80 | 0.49 | 7 | 357 | 26.22% | -0.25 | 0.10 | -0.07 | 0.04 | -0.00 |
| XRT20250919P00085000 | 85.00 | 0.40 | 1.40 | 1.00 | 11 | 2,596 | 25.40% | -0.30 | 0.11 | -0.08 | 0.04 | -0.00 |
| XRT20250919P00085500 | 85.50 | 0.05 | 5.00 | 0.65 | 37 | 84 | 24.55% | -0.36 | 0.13 | -0.08 | 0.04 | -0.01 |
| XRT20250919P00086000 | 86.00 | 0.00 | 4.80 | 0.78 | 23 | 20 | 24.05% | -0.42 | 0.14 | -0.08 | 0.05 | -0.01 |
| XRT20250919P00086500 | 86.50 | 0.90 | 1.30 | 1.00 | 1,516 | 4,002 | 23.52% | -0.49 | 0.14 | -0.08 | 0.05 | -0.01 |
| XRT20250919P00087000 | 87.00 | 0.00 | 4.80 | 1.22 | 4 | 3,540 | 23.39% | -0.56 | 0.14 | -0.08 | 0.05 | -0.01 |
| XRT20250919P00087500 | 87.50 | 0.01 | 4.95 | 1.40 | 2 | 261 | 22.26% | -0.64 | 0.14 | -0.07 | 0.04 | -0.01 |
| XRT20250919P00088000 | 88.00 | 0.51 | 5.45 | 0.00 | 0 | 54 | 22.80% | -0.70 | 0.13 | -0.07 | 0.04 | -0.01 |
| XRT20250919P00088500 | 88.50 | 0.31 | 5.25 | 0.00 | 0 | 0 | 24.21% | -0.75 | 0.11 | -0.07 | 0.04 | -0.01 |
| XRT20250919P00089000 | 89.00 | 0.96 | 5.90 | 2.39 | 1 | 1 | 23.08% | -0.81 | 0.10 | -0.05 | 0.03 | -0.01 |
| XRT20250919P00090000 | 90.00 | 1.51 | 6.45 | 3.50 | 10 | 40 | 22.93% | -0.90 | 0.07 | -0.04 | 0.02 | -0.01 |
| XRT20250919P00091000 | 91.00 | 2.71 | 7.65 | 0.00 | 0 | 7 | 30.89% | -0.88 | 0.06 | -0.05 | 0.02 | -0.01 |
| XRT20250919P00092000 | 92.00 | 3.30 | 8.20 | 0.00 | 0 | 0 | 31.67% | -0.92 | 0.04 | -0.04 | 0.02 | -0.01 |
| XRT20250919P00093000 | 93.00 | 4.65 | 9.65 | 0.00 | 0 | 0 | 42.19% | -0.89 | 0.04 | -0.07 | 0.02 | -0.01 |
