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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919C00100000 | 100.00 | 46.70 | 50.50 | 0.00 | 0 | 0 | 181.57% | 0.96 | 0.00 | -0.22 | 0.02 | 0.02 |
| ZTS20250919C00105000 | 105.00 | 41.70 | 45.30 | 0.00 | 0 | 0 | 157.74% | 0.96 | 0.00 | -0.19 | 0.02 | 0.02 |
| ZTS20250919C00110000 | 110.00 | 36.70 | 40.50 | 0.00 | 0 | 0 | 140.11% | 0.95 | 0.00 | -0.19 | 0.02 | 0.02 |
| ZTS20250919C00115000 | 115.00 | 31.70 | 35.50 | 0.00 | 0 | 0 | 131.34% | 0.94 | 0.00 | -0.23 | 0.03 | 0.02 |
| ZTS20250919C00120000 | 120.00 | 26.70 | 30.40 | 0.00 | 0 | 1 | 117.44% | 0.92 | 0.01 | -0.24 | 0.03 | 0.02 |
| ZTS20250919C00125000 | 125.00 | 21.80 | 25.40 | 0.00 | 0 | 5 | 90.31% | 0.93 | 0.01 | -0.17 | 0.03 | 0.02 |
| ZTS20250919C00130000 | 130.00 | 16.80 | 20.50 | 0.00 | 0 | 1 | 74.36% | 0.92 | 0.01 | -0.16 | 0.03 | 0.02 |
| ZTS20250919C00135000 | 135.00 | 11.80 | 15.50 | 0.00 | 0 | 17 | 61.14% | 0.89 | 0.01 | -0.16 | 0.04 | 0.02 |
| ZTS20250919C00140000 | 140.00 | 6.90 | 10.50 | 0.00 | 0 | 11 | 48.67% | 0.84 | 0.02 | -0.17 | 0.05 | 0.02 |
| ZTS20250919C00145000 | 145.00 | 2.65 | 5.90 | 5.05 | 2 | 83 | 24.41% | 0.81 | 0.05 | -0.10 | 0.06 | 0.02 |
| ZTS20250919C00150000 | 150.00 | 1.15 | 1.70 | 1.65 | 170 | 395 | 24.39% | 0.45 | 0.08 | -0.15 | 0.08 | 0.01 |
| ZTS20250919C00155000 | 155.00 | 0.35 | 0.70 | 0.53 | 20 | 1,357 | 26.94% | 0.17 | 0.04 | -0.10 | 0.05 | 0.00 |
| ZTS20250919C00160000 | 160.00 | 0.20 | 0.70 | 0.70 | 7 | 1,045 | 46.00% | 0.15 | 0.02 | -0.15 | 0.05 | 0.00 |
| ZTS20250919C00165000 | 165.00 | 0.00 | 1.25 | 0.10 | 24 | 625 | 57.37% | 0.11 | 0.02 | -0.16 | 0.04 | 0.00 |
| ZTS20250919C00170000 | 170.00 | 0.00 | 0.30 | 0.21 | 1 | 449 | 51.20% | 0.04 | 0.01 | -0.06 | 0.02 | 0.00 |
| ZTS20250919C00175000 | 175.00 | 0.00 | 0.10 | 0.05 | 2 | 294 | 51.21% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| ZTS20250919C00180000 | 180.00 | 0.00 | 1.55 | 0.00 | 0 | 333 | 103.76% | 0.11 | 0.01 | -0.28 | 0.04 | 0.00 |
| ZTS20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 115 | 114.43% | 0.10 | 0.01 | -0.29 | 0.04 | 0.00 |
| ZTS20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 73 | 124.55% | 0.10 | 0.01 | -0.30 | 0.04 | 0.00 |
| ZTS20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 105 | 131.17% | 0.09 | 0.01 | -0.29 | 0.03 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 83 | 198.35% | -0.06 | 0.00 | -0.31 | 0.02 | -0.00 |
| ZTS20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 178.55% | -0.06 | 0.00 | -0.31 | 0.03 | -0.00 |
| ZTS20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 28 | 159.45% | -0.07 | 0.00 | -0.30 | 0.03 | -0.00 |
| ZTS20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 140.95% | -0.08 | 0.00 | -0.29 | 0.03 | -0.00 |
| ZTS20250919P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 122.92% | -0.09 | 0.01 | -0.28 | 0.03 | -0.00 |
| ZTS20250919P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 105.22% | -0.10 | 0.01 | -0.26 | 0.04 | -0.00 |
| ZTS20250919P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 388 | 88.34% | -0.12 | 0.01 | -0.25 | 0.04 | -0.00 |
| ZTS20250919P00135000 | 135.00 | 0.00 | 0.20 | 0.13 | 1 | 4,667 | 39.54% | -0.03 | 0.01 | -0.04 | 0.02 | -0.00 |
| ZTS20250919P00140000 | 140.00 | 0.05 | 0.20 | 0.12 | 36 | 815 | 28.60% | -0.05 | 0.02 | -0.04 | 0.02 | -0.00 |
| ZTS20250919P00145000 | 145.00 | 0.60 | 0.90 | 0.69 | 37 | 5,202 | 26.46% | -0.21 | 0.05 | -0.11 | 0.06 | -0.01 |
| ZTS20250919P00150000 | 150.00 | 2.00 | 3.60 | 2.45 | 8 | 1,050 | 24.92% | -0.55 | 0.08 | -0.15 | 0.08 | -0.01 |
| ZTS20250919P00155000 | 155.00 | 5.80 | 7.40 | 6.30 | 16 | 480 | 23.42% | -0.87 | 0.04 | -0.07 | 0.04 | -0.02 |
| ZTS20250919P00160000 | 160.00 | 10.10 | 13.50 | 12.55 | 3 | 146 | 36.43% | -0.91 | 0.02 | -0.08 | 0.03 | -0.02 |
| ZTS20250919P00165000 | 165.00 | 14.80 | 18.40 | 0.00 | 0 | 7 | 64.18% | -0.86 | 0.02 | -0.21 | 0.05 | -0.02 |
| ZTS20250919P00170000 | 170.00 | 20.00 | 22.30 | 0.00 | 0 | 37 | 76.86% | -0.88 | 0.01 | -0.22 | 0.04 | -0.02 |
| ZTS20250919P00175000 | 175.00 | 24.60 | 28.40 | 0.00 | 0 | 3 | 84.60% | -0.90 | 0.01 | -0.21 | 0.04 | -0.02 |
| ZTS20250919P00180000 | 180.00 | 29.60 | 33.40 | 0.00 | 0 | 3 | 98.34% | -0.90 | 0.01 | -0.24 | 0.04 | -0.02 |
| ZTS20250919P00185000 | 185.00 | 34.60 | 38.40 | 0.00 | 0 | 4 | 100.52% | -0.93 | 0.01 | -0.19 | 0.03 | -0.02 |
| ZTS20250919P00190000 | 190.00 | 40.40 | 42.40 | 0.00 | 0 | 0 | 113.63% | -0.93 | 0.01 | -0.22 | 0.03 | -0.02 |
| ZTS20250919P00195000 | 195.00 | 44.60 | 48.40 | 0.00 | 0 | 0 | 116.96% | -0.94 | 0.00 | -0.19 | 0.02 | -0.02 |
