Échéance
Puts
pour September 05, 2025
Calls
pour September 05, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADI20250912P00222500 | 222.50 | 0.05 | 0.80 | 0.05 | 1 | 0 | 43.07% | -0.04 | 0.01 | -0.08 | 0.03 | -0.00 |
| ADI20250912P00225000 | 225.00 | 0.05 | 0.95 | 0.00 | 0 | 16 | 44.18% | -0.06 | 0.01 | -0.12 | 0.04 | -0.00 |
| ADI20250912P00227500 | 227.50 | 0.05 | 0.80 | 0.21 | 7 | 0 | 35.42% | -0.05 | 0.01 | -0.08 | 0.03 | -0.00 |
| ADI20250912P00230000 | 230.00 | 0.20 | 0.80 | 0.31 | 3 | 16 | 32.27% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| ADI20250912P00232500 | 232.50 | 0.05 | 0.60 | 0.00 | 0 | 1 | 30.06% | -0.07 | 0.01 | -0.09 | 0.05 | -0.00 |
| ADI20250912P00235000 | 235.00 | 0.15 | 0.70 | 0.43 | 2 | 8 | 28.58% | -0.10 | 0.02 | -0.12 | 0.06 | -0.00 |
| ADI20250912P00237500 | 237.50 | 0.60 | 0.95 | 0.00 | 0 | 19 | 26.88% | -0.14 | 0.02 | -0.15 | 0.08 | -0.01 |
| ADI20250912P00240000 | 240.00 | 0.90 | 1.10 | 1.05 | 44 | 157 | 26.16% | -0.21 | 0.03 | -0.19 | 0.10 | -0.01 |
| ADI20250912P00242500 | 242.50 | 1.40 | 1.70 | 0.00 | 0 | 33 | 25.00% | -0.29 | 0.04 | -0.22 | 0.12 | -0.01 |
| ADI20250912P00245000 | 245.00 | 2.20 | 2.45 | 2.40 | 18 | 39 | 24.27% | -0.40 | 0.05 | -0.24 | 0.13 | -0.02 |
| ADI20250912P00247500 | 247.50 | 3.20 | 3.60 | 3.60 | 10 | 21 | 24.16% | -0.52 | 0.05 | -0.25 | 0.14 | -0.02 |
| ADI20250912P00250000 | 250.00 | 3.80 | 5.20 | 5.50 | 11 | 41 | 23.83% | -0.64 | 0.05 | -0.23 | 0.13 | -0.02 |
| ADI20250912P00252500 | 252.50 | 5.90 | 7.00 | 6.90 | 9 | 14 | 23.71% | -0.75 | 0.04 | -0.19 | 0.11 | -0.03 |
| ADI20250912P00255000 | 255.00 | 7.60 | 9.70 | 9.68 | 2 | 35 | 22.94% | -0.85 | 0.03 | -0.14 | 0.08 | -0.03 |
| ADI20250912P00257500 | 257.50 | 9.20 | 12.80 | 0.00 | 0 | 3 | 29.95% | -0.84 | 0.02 | -0.18 | 0.08 | -0.03 |
| ADI20250912P00260000 | 260.00 | 12.40 | 13.80 | 0.00 | 0 | 2 | 27.36% | -0.92 | 0.02 | -0.11 | 0.05 | -0.02 |
| ADI20250912P00262500 | 262.50 | 14.90 | 16.60 | 0.00 | 0 | 3 | 37.13% | -0.88 | 0.02 | -0.19 | 0.07 | -0.03 |
| ADI20250912P00265000 | 265.00 | 17.50 | 19.00 | 0.00 | 0 | 0 | 41.10% | -0.89 | 0.01 | -0.19 | 0.06 | -0.03 |
| ADI20250912P00267500 | 267.50 | 19.40 | 21.60 | 0.00 | 0 | 0 | 44.95% | -0.90 | 0.01 | -0.20 | 0.06 | -0.03 |
| ADI20250912P00270000 | 270.00 | 22.50 | 24.30 | 0.00 | 0 | 0 | 50.37% | -0.90 | 0.01 | -0.22 | 0.06 | -0.03 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADI20250912C00222500 | 222.50 | 24.10 | 25.70 | 0.00 | 0 | 0 | 55.01% | 0.92 | 0.01 | -0.19 | 0.05 | 0.04 |
| ADI20250912C00225000 | 225.00 | 21.20 | 23.70 | 0.00 | 0 | 1 | 33.87% | 0.98 | 0.00 | -0.04 | 0.02 | 0.04 |
| ADI20250912C00227500 | 227.50 | 18.70 | 21.00 | 0.00 | 0 | 0 | 30.32% | 0.98 | 0.01 | -0.03 | 0.02 | 0.04 |
| ADI20250912C00230000 | 230.00 | 15.40 | 19.10 | 0.00 | 0 | 0 | 47.22% | 0.87 | 0.01 | -0.24 | 0.07 | 0.04 |
| ADI20250912C00232500 | 232.50 | 13.10 | 16.70 | 0.00 | 0 | 1 | 43.43% | 0.85 | 0.02 | -0.24 | 0.08 | 0.04 |
| ADI20250912C00235000 | 235.00 | 10.60 | 14.30 | 12.20 | 1 | 29 | 19.68% | 0.97 | 0.01 | -0.03 | 0.03 | 0.04 |
| ADI20250912C00237500 | 237.50 | 8.90 | 12.10 | 0.00 | 0 | 3 | 23.05% | 0.89 | 0.02 | -0.10 | 0.06 | 0.04 |
| ADI20250912C00240000 | 240.00 | 7.10 | 8.70 | 8.50 | 3 | 206 | 25.76% | 0.79 | 0.03 | -0.18 | 0.10 | 0.04 |
| ADI20250912C00242500 | 242.50 | 4.70 | 7.50 | 0.00 | 0 | 8 | 27.40% | 0.69 | 0.04 | -0.24 | 0.12 | 0.03 |
| ADI20250912C00245000 | 245.00 | 4.50 | 4.70 | 4.30 | 12 | 52 | 24.55% | 0.60 | 0.05 | -0.24 | 0.13 | 0.03 |
| ADI20250912C00247500 | 247.50 | 2.90 | 3.20 | 3.00 | 103 | 12 | 23.52% | 0.48 | 0.05 | -0.24 | 0.14 | 0.02 |
| ADI20250912C00250000 | 250.00 | 1.90 | 2.70 | 1.90 | 6 | 118 | 23.02% | 0.36 | 0.05 | -0.22 | 0.13 | 0.02 |
| ADI20250912C00252500 | 252.50 | 1.05 | 1.25 | 1.20 | 22 | 367 | 22.86% | 0.25 | 0.04 | -0.18 | 0.11 | 0.01 |
| ADI20250912C00255000 | 255.00 | 0.60 | 0.75 | 0.66 | 18 | 800 | 22.74% | 0.16 | 0.03 | -0.13 | 0.09 | 0.01 |
| ADI20250912C00257500 | 257.50 | 0.30 | 0.45 | 0.36 | 91 | 30 | 22.76% | 0.10 | 0.02 | -0.09 | 0.06 | 0.00 |
| ADI20250912C00260000 | 260.00 | 0.10 | 0.50 | 0.21 | 1 | 57 | 23.38% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| ADI20250912C00262500 | 262.50 | 0.05 | 0.45 | 0.00 | 0 | 126 | 25.29% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| ADI20250912C00265000 | 265.00 | 0.00 | 0.20 | 0.10 | 22 | 87 | 26.50% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| ADI20250912C00267500 | 267.50 | 0.00 | 1.35 | 0.00 | 0 | 28 | 39.86% | 0.08 | 0.01 | -0.14 | 0.05 | 0.00 |
| ADI20250912C00270000 | 270.00 | 0.00 | 0.65 | 0.30 | 1 | 11 | 38.56% | 0.05 | 0.01 | -0.09 | 0.04 | 0.00 |
