Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZG20250919C00020000 | 20.00 | 0.95 | 4.60 | 0.00 | 0 | 3 | 59.27% | 0.88 | 0.10 | -0.02 | 0.01 | 0.00 |
| XYZG20250919C00021000 | 21.00 | 0.60 | 3.80 | 0.00 | 0 | 0 | 67.15% | 0.72 | 0.14 | -0.04 | 0.01 | 0.00 |
| XYZG20250919C00022000 | 22.00 | 0.70 | 3.10 | 0.00 | 0 | 0 | 108.98% | 0.56 | 0.10 | -0.09 | 0.01 | 0.00 |
| XYZG20250919C00023000 | 23.00 | 0.05 | 2.60 | 0.00 | 0 | 0 | 102.65% | 0.45 | 0.11 | -0.08 | 0.01 | 0.00 |
| XYZG20250919C00024000 | 24.00 | 0.10 | 1.10 | 0.65 | 3 | 1 | 89.70% | 0.32 | 0.11 | -0.06 | 0.01 | 0.00 |
| XYZG20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 37 | 84.74% | 0.21 | 0.10 | -0.05 | 0.01 | 0.00 |
| XYZG20250919C00026000 | 26.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 136.74% | 0.27 | 0.07 | -0.09 | 0.01 | 0.00 |
| XYZG20250919C00027000 | 27.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 175.31% | 0.29 | 0.06 | -0.12 | 0.01 | 0.00 |
| XYZG20250919C00028000 | 28.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 191.48% | 0.27 | 0.05 | -0.12 | 0.01 | 0.00 |
| XYZG20250919C00029000 | 29.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 204.28% | 0.26 | 0.05 | -0.13 | 0.01 | 0.00 |
| XYZG20250919C00030000 | 30.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 218.30% | 0.25 | 0.04 | -0.13 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZG20250919P00020000 | 20.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 152.88% | -0.29 | 0.06 | -0.10 | 0.01 | -0.00 |
| XYZG20250919P00021000 | 21.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 132.51% | -0.36 | 0.08 | -0.10 | 0.01 | -0.00 |
| XYZG20250919P00022000 | 22.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 90.43% | -0.45 | 0.13 | -0.07 | 0.01 | -0.00 |
| XYZG20250919P00023000 | 23.00 | 0.15 | 2.55 | 0.00 | 0 | 0 | 70.73% | -0.61 | 0.16 | -0.06 | 0.01 | -0.00 |
| XYZG20250919P00024000 | 24.00 | 0.45 | 3.90 | 0.00 | 0 | 0 | 50.44% | -0.85 | 0.16 | -0.03 | 0.01 | -0.00 |
| XYZG20250919P00025000 | 25.00 | 1.10 | 4.70 | 0.00 | 0 | 0 | 99.38% | -0.76 | 0.09 | -0.06 | 0.01 | -0.00 |
| XYZG20250919P00026000 | 26.00 | 1.95 | 5.60 | 0.00 | 0 | 0 | 106.30% | -0.81 | 0.08 | -0.06 | 0.01 | -0.00 |
| XYZG20250919P00027000 | 27.00 | 2.85 | 6.50 | 0.00 | 0 | 0 | 97.94% | -0.90 | 0.06 | -0.04 | 0.01 | -0.00 |
| XYZG20250919P00028000 | 28.00 | 3.80 | 7.50 | 0.00 | 0 | 0 | 100.31% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
| XYZG20250919P00029000 | 29.00 | 4.80 | 8.50 | 0.00 | 0 | 0 | 130.75% | -0.89 | 0.05 | -0.05 | 0.01 | -0.00 |
| XYZG20250919P00030000 | 30.00 | 5.70 | 9.40 | 0.00 | 0 | 0 | 142.21% | -0.90 | 0.04 | -0.05 | 0.01 | -0.00 |
