Échéance
Calls
pour September 11, 2025
Puts
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL20250919C00207500 | 207.50 | 22.45 | 23.30 | 22.88 | 6 | 125 | 41.65% | 0.96 | 0.01 | -0.07 | 0.03 | 0.04 |
| AAPL20250919C00210000 | 210.00 | 20.15 | 20.55 | 20.50 | 1,340 | 19,844 | 35.27% | 0.96 | 0.01 | -0.05 | 0.03 | 0.04 |
| AAPL20250919C00212500 | 212.50 | 17.55 | 18.30 | 17.77 | 98 | 523 | 33.01% | 0.95 | 0.01 | -0.06 | 0.04 | 0.04 |
| AAPL20250919C00215000 | 215.00 | 15.25 | 15.60 | 16.00 | 1,061 | 21,856 | 29.69% | 0.94 | 0.01 | -0.07 | 0.04 | 0.04 |
| AAPL20250919C00217500 | 217.50 | 12.15 | 13.20 | 13.26 | 108 | 747 | 27.76% | 0.92 | 0.02 | -0.08 | 0.05 | 0.04 |
| AAPL20250919C00220000 | 220.00 | 10.55 | 10.80 | 10.70 | 1,599 | 22,652 | 25.60% | 0.89 | 0.02 | -0.10 | 0.07 | 0.04 |
| AAPL20250919C00222500 | 222.50 | 8.25 | 8.60 | 8.71 | 993 | 4,219 | 24.03% | 0.84 | 0.03 | -0.12 | 0.09 | 0.04 |
| AAPL20250919C00225000 | 225.00 | 6.30 | 6.45 | 6.60 | 5,418 | 22,149 | 22.97% | 0.76 | 0.04 | -0.15 | 0.11 | 0.04 |
| AAPL20250919C00227500 | 227.50 | 4.50 | 4.60 | 4.62 | 13,104 | 7,004 | 22.22% | 0.65 | 0.05 | -0.18 | 0.13 | 0.03 |
| AAPL20250919C00230000 | 230.00 | 3.00 | 3.15 | 3.00 | 60,840 | 42,849 | 21.39% | 0.52 | 0.05 | -0.19 | 0.14 | 0.03 |
| AAPL20250919C00232500 | 232.50 | 1.91 | 1.96 | 1.94 | 20,945 | 11,411 | 21.30% | 0.39 | 0.05 | -0.18 | 0.13 | 0.02 |
| AAPL20250919C00235000 | 235.00 | 1.15 | 1.17 | 1.13 | 24,475 | 38,697 | 21.28% | 0.27 | 0.05 | -0.15 | 0.11 | 0.01 |
| AAPL20250919C00237500 | 237.50 | 0.67 | 0.68 | 0.67 | 17,857 | 12,838 | 21.63% | 0.17 | 0.03 | -0.12 | 0.09 | 0.01 |
| AAPL20250919C00240000 | 240.00 | 0.40 | 0.42 | 0.40 | 18,884 | 55,632 | 22.48% | 0.11 | 0.02 | -0.09 | 0.07 | 0.01 |
| AAPL20250919C00242500 | 242.50 | 0.25 | 0.27 | 0.26 | 3,705 | 6,714 | 23.53% | 0.07 | 0.02 | -0.07 | 0.05 | 0.00 |
| AAPL20250919C00245000 | 245.00 | 0.17 | 0.19 | 0.18 | 10,119 | 48,398 | 25.09% | 0.05 | 0.01 | -0.05 | 0.04 | 0.00 |
| AAPL20250919C00247500 | 247.50 | 0.12 | 0.13 | 0.12 | 5,515 | 11,936 | 26.62% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| AAPL20250919C00250000 | 250.00 | 0.09 | 0.10 | 0.09 | 6,823 | 40,904 | 28.27% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| AAPL20250919C00252500 | 252.50 | 0.07 | 0.08 | 0.08 | 1,792 | 4,765 | 30.04% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| AAPL20250919C00255000 | 255.00 | 0.05 | 0.06 | 0.05 | 1,449 | 15,228 | 31.29% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL20250919P00207500 | 207.50 | 0.08 | 0.09 | 0.09 | 898 | 3,575 | 35.17% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| AAPL20250919P00210000 | 210.00 | 0.10 | 0.11 | 0.09 | 859 | 16,823 | 32.65% | -0.03 | 0.01 | -0.04 | 0.02 | -0.00 |
| AAPL20250919P00212500 | 212.50 | 0.13 | 0.14 | 0.13 | 587 | 2,816 | 29.93% | -0.03 | 0.01 | -0.04 | 0.03 | -0.00 |
| AAPL20250919P00215000 | 215.00 | 0.17 | 0.18 | 0.17 | 2,165 | 12,807 | 27.92% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| AAPL20250919P00217500 | 217.50 | 0.25 | 0.27 | 0.26 | 1,060 | 5,384 | 26.05% | -0.07 | 0.01 | -0.07 | 0.05 | -0.00 |
| AAPL20250919P00220000 | 220.00 | 0.39 | 0.41 | 0.40 | 4,332 | 20,730 | 24.64% | -0.10 | 0.02 | -0.09 | 0.06 | -0.00 |
| AAPL20250919P00222500 | 222.50 | 0.64 | 0.67 | 0.59 | 3,152 | 4,049 | 23.45% | -0.16 | 0.03 | -0.12 | 0.08 | -0.01 |
| AAPL20250919P00225000 | 225.00 | 1.07 | 1.08 | 1.08 | 8,212 | 15,854 | 22.47% | -0.24 | 0.04 | -0.15 | 0.11 | -0.01 |
| AAPL20250919P00227500 | 227.50 | 1.74 | 1.80 | 1.76 | 7,258 | 4,434 | 21.75% | -0.35 | 0.05 | -0.18 | 0.13 | -0.02 |
| AAPL20250919P00230000 | 230.00 | 2.74 | 2.78 | 2.78 | 5,668 | 14,873 | 21.22% | -0.48 | 0.06 | -0.19 | 0.14 | -0.02 |
| AAPL20250919P00232500 | 232.50 | 4.10 | 4.25 | 3.98 | 846 | 3,659 | 20.85% | -0.62 | 0.05 | -0.18 | 0.13 | -0.03 |
| AAPL20250919P00235000 | 235.00 | 5.85 | 6.00 | 5.90 | 986 | 9,176 | 21.12% | -0.74 | 0.05 | -0.15 | 0.11 | -0.03 |
| AAPL20250919P00237500 | 237.50 | 7.75 | 8.15 | 7.60 | 1,444 | 2,702 | 20.68% | -0.85 | 0.04 | -0.11 | 0.08 | -0.03 |
| AAPL20250919P00240000 | 240.00 | 10.00 | 10.80 | 10.16 | 502 | 4,836 | 20.67% | -0.92 | 0.03 | -0.07 | 0.05 | -0.02 |
| AAPL20250919P00242500 | 242.50 | 12.15 | 13.35 | 12.80 | 12 | 577 | 24.96% | -0.93 | 0.02 | -0.08 | 0.05 | -0.02 |
| AAPL20250919P00245000 | 245.00 | 14.70 | 15.50 | 15.30 | 24 | 4,109 | 26.52% | -0.95 | 0.01 | -0.07 | 0.03 | -0.02 |
| AAPL20250919P00247500 | 247.50 | 16.95 | 17.80 | 19.27 | 20 | 361 | 32.69% | -0.94 | 0.01 | -0.09 | 0.04 | -0.02 |
| AAPL20250919P00250000 | 250.00 | 19.70 | 20.30 | 19.88 | 10,451 | 379 | 36.11% | -0.94 | 0.01 | -0.10 | 0.04 | -0.02 |
| AAPL20250919P00252500 | 252.50 | 22.05 | 22.75 | 22.60 | 105 | 10 | 33.82% | -0.98 | 0.01 | -0.05 | 0.02 | -0.01 |
| AAPL20250919P00255000 | 255.00 | 24.60 | 25.25 | 25.40 | 3,014 | 118 | 38.15% | -0.97 | 0.01 | -0.06 | 0.02 | -0.02 |
