Échéance
Calls
pour September 08, 2025
Puts
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL20250912C00008000 | 8.00 | 4.90 | 5.00 | 5.15 | 30 | 2 | 273.56% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| AAL20250912C00008500 | 8.50 | 4.40 | 4.50 | 4.52 | 7 | 4 | 173.00% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00009000 | 9.00 | 3.55 | 4.00 | 4.13 | 26 | 1 | 150.88% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00009500 | 9.50 | 3.40 | 3.50 | 3.65 | 25 | 0 | 129.88% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00010000 | 10.00 | 2.93 | 2.98 | 2.92 | 9 | 39 | 127.30% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00010500 | 10.50 | 2.44 | 2.48 | 2.42 | 10 | 145 | 106.05% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00011000 | 11.00 | 1.95 | 1.98 | 1.95 | 137 | 562 | 86.42% | 0.96 | 0.07 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00011500 | 11.50 | 1.46 | 1.51 | 1.50 | 133 | 550 | 78.17% | 0.93 | 0.13 | -0.02 | 0.00 | 0.00 |
| AAL20250912C00012000 | 12.00 | 1.01 | 1.04 | 0.99 | 150 | 1,421 | 71.65% | 0.84 | 0.24 | -0.03 | 0.00 | 0.00 |
| AAL20250912C00012500 | 12.50 | 0.62 | 0.64 | 0.63 | 538 | 935 | 68.93% | 0.69 | 0.38 | -0.04 | 0.00 | 0.00 |
| AAL20250912C00013000 | 13.00 | 0.33 | 0.34 | 0.33 | 5,589 | 3,568 | 65.99% | 0.48 | 0.44 | -0.05 | 0.01 | 0.00 |
| AAL20250912C00013500 | 13.50 | 0.15 | 0.16 | 0.15 | 4,033 | 6,979 | 67.87% | 0.28 | 0.37 | -0.04 | 0.00 | 0.00 |
| AAL20250912C00014000 | 14.00 | 0.06 | 0.08 | 0.06 | 1,350 | 9,286 | 71.89% | 0.15 | 0.24 | -0.03 | 0.00 | 0.00 |
| AAL20250912C00014500 | 14.50 | 0.03 | 0.04 | 0.03 | 1,772 | 14,627 | 75.40% | 0.08 | 0.14 | -0.02 | 0.00 | 0.00 |
| AAL20250912C00015000 | 15.00 | 0.01 | 0.02 | 0.01 | 659 | 2,807 | 77.77% | 0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00015500 | 15.50 | 0.00 | 0.02 | 0.01 | 20 | 672 | 85.60% | 0.02 | 0.05 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00016000 | 16.00 | 0.00 | 0.01 | 0.01 | 30 | 528 | 88.96% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00016500 | 16.50 | 0.00 | 0.01 | 0.01 | 21 | 46 | 99.85% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00017000 | 17.00 | 0.00 | 0.01 | 0.00 | 0 | 10 | 110.26% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00017500 | 17.50 | 0.00 | 0.01 | 0.00 | 0 | 5 | 120.22% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL20250912P00008000 | 8.00 | 0.00 | 0.08 | 0.00 | 0 | 102 | 308.49% | -0.05 | 0.02 | -0.05 | 0.00 | -0.00 |
| AAL20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.00 | 0 | 46 | 166.75% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00009000 | 9.00 | 0.00 | 0.01 | 0.00 | 0 | 73 | 146.07% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 1,238 | 126.33% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 33 | 5,724 | 107.38% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00010500 | 10.50 | 0.00 | 0.01 | 0.01 | 105 | 10,773 | 89.11% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00011000 | 11.00 | 0.00 | 0.01 | 0.01 | 28,587 | 3,201 | 71.35% | -0.01 | 0.04 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00011500 | 11.50 | 0.02 | 0.03 | 0.03 | 579 | 1,368 | 72.28% | -0.06 | 0.12 | -0.01 | 0.00 | -0.00 |
| AAL20250912P00012000 | 12.00 | 0.06 | 0.07 | 0.06 | 1,512 | 5,520 | 66.53% | -0.14 | 0.24 | -0.02 | 0.00 | -0.00 |
| AAL20250912P00012500 | 12.50 | 0.17 | 0.18 | 0.17 | 6,236 | 7,548 | 66.89% | -0.31 | 0.39 | -0.04 | 0.00 | -0.00 |
| AAL20250912P00013000 | 13.00 | 0.37 | 0.40 | 0.38 | 3,577 | 10,153 | 66.98% | -0.52 | 0.44 | -0.05 | 0.01 | -0.00 |
| AAL20250912P00013500 | 13.50 | 0.69 | 0.72 | 0.71 | 204 | 729 | 65.71% | -0.73 | 0.37 | -0.04 | 0.00 | -0.00 |
| AAL20250912P00014000 | 14.00 | 1.10 | 1.13 | 1.12 | 3 | 392 | 66.95% | -0.87 | 0.24 | -0.02 | 0.00 | -0.00 |
| AAL20250912P00014500 | 14.50 | 1.56 | 1.59 | 1.61 | 3 | 171 | 69.47% | -0.94 | 0.13 | -0.01 | 0.00 | -0.00 |
| AAL20250912P00015000 | 15.00 | 2.04 | 2.08 | 2.07 | 2 | 15 | 69.91% | -0.98 | 0.06 | -0.00 | 0.00 | -0.00 |
| AAL20250912P00015500 | 15.50 | 2.54 | 2.58 | 0.00 | 0 | 21 | 117.96% | -0.92 | 0.09 | -0.03 | 0.00 | -0.00 |
| AAL20250912P00016000 | 16.00 | 2.78 | 3.40 | 0.00 | 0 | 74 | 108.56% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| AAL20250912P00016500 | 16.50 | 3.50 | 3.60 | 0.00 | 0 | 5 | 177.59% | -0.89 | 0.08 | -0.05 | 0.00 | -0.00 |
| AAL20250912P00017000 | 17.00 | 4.00 | 4.10 | 4.00 | 2 | 26 | 133.22% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| AAL20250912P00017500 | 17.50 | 4.50 | 4.60 | 0.00 | 0 | 0 | 144.74% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
