Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20250919P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 159.55% | -0.09 | 0.00 | -0.51 | 0.05 | -0.00 |
| AIZ20250919P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 146.47% | -0.10 | 0.00 | -0.50 | 0.06 | -0.01 |
| AIZ20250919P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 133.60% | -0.11 | 0.00 | -0.48 | 0.06 | -0.01 |
| AIZ20250919P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 120.91% | -0.12 | 0.01 | -0.47 | 0.06 | -0.01 |
| AIZ20250919P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 108.34% | -0.13 | 0.01 | -0.45 | 0.07 | -0.01 |
| AIZ20250919P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.83% | -0.15 | 0.01 | -0.43 | 0.07 | -0.01 |
| AIZ20250919P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 83.31% | -0.16 | 0.01 | -0.40 | 0.08 | -0.01 |
| AIZ20250919P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 70.66% | -0.19 | 0.01 | -0.38 | 0.09 | -0.01 |
| AIZ20250919P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 60 | 57.71% | -0.22 | 0.02 | -0.34 | 0.09 | -0.01 |
| AIZ20250919P00210000 | 210.00 | 0.10 | 5.00 | 0.00 | 0 | 78 | 30.51% | -0.37 | 0.04 | -0.23 | 0.12 | -0.02 |
| AIZ20250919P00220000 | 220.00 | 5.00 | 9.00 | 0.00 | 0 | 0 | 26.27% | -0.79 | 0.03 | -0.15 | 0.09 | -0.04 |
| AIZ20250919P00230000 | 230.00 | 14.50 | 19.00 | 0.00 | 0 | 0 | 40.01% | -0.90 | 0.01 | -0.13 | 0.06 | -0.05 |
| AIZ20250919P00240000 | 240.00 | 24.70 | 28.90 | 0.00 | 0 | 0 | 59.58% | -0.90 | 0.01 | -0.19 | 0.05 | -0.04 |
| AIZ20250919P00250000 | 250.00 | 34.80 | 38.90 | 0.00 | 0 | 0 | 77.28% | -0.91 | 0.01 | -0.23 | 0.05 | -0.04 |
| AIZ20250919P00260000 | 260.00 | 44.70 | 49.00 | 0.00 | 0 | 0 | 81.26% | -0.94 | 0.00 | -0.16 | 0.04 | -0.04 |
| AIZ20250919P00270000 | 270.00 | 54.70 | 59.00 | 0.00 | 0 | 0 | 76.43% | -0.98 | 0.00 | -0.06 | 0.02 | -0.04 |
| AIZ20250919P00280000 | 280.00 | 64.60 | 68.90 | 0.00 | 0 | 0 | 112.05% | -0.94 | 0.00 | -0.24 | 0.04 | -0.04 |
| AIZ20250919P00290000 | 290.00 | 74.70 | 79.00 | 0.00 | 0 | 0 | 125.97% | -0.94 | 0.00 | -0.27 | 0.04 | -0.04 |
| AIZ20250919P00300000 | 300.00 | 84.60 | 89.00 | 0.00 | 0 | 0 | 138.07% | -0.94 | 0.00 | -0.29 | 0.04 | -0.04 |
| AIZ20250919P00310000 | 310.00 | 94.60 | 98.90 | 0.00 | 0 | 0 | 148.33% | -0.94 | 0.00 | -0.29 | 0.04 | -0.04 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20250919C00160000 | 160.00 | 51.10 | 55.50 | 0.00 | 0 | 0 | 119.81% | 0.95 | 0.00 | -0.21 | 0.03 | 0.02 |
| AIZ20250919C00165000 | 165.00 | 46.00 | 50.50 | 0.00 | 0 | 0 | 127.45% | 0.92 | 0.00 | -0.34 | 0.04 | 0.02 |
| AIZ20250919C00170000 | 170.00 | 41.10 | 45.40 | 0.00 | 0 | 0 | 106.57% | 0.93 | 0.00 | -0.26 | 0.04 | 0.02 |
| AIZ20250919C00175000 | 175.00 | 36.00 | 40.50 | 0.00 | 0 | 0 | 115.05% | 0.89 | 0.01 | -0.41 | 0.06 | 0.02 |
| AIZ20250919C00180000 | 180.00 | 31.00 | 35.40 | 0.00 | 0 | 0 | 97.82% | 0.89 | 0.01 | -0.35 | 0.06 | 0.03 |
| AIZ20250919C00185000 | 185.00 | 26.40 | 30.50 | 0.00 | 0 | 0 | 67.71% | 0.93 | 0.01 | -0.18 | 0.04 | 0.02 |
| AIZ20250919C00190000 | 190.00 | 21.00 | 25.50 | 0.00 | 0 | 0 | 72.85% | 0.86 | 0.01 | -0.31 | 0.07 | 0.03 |
| AIZ20250919C00195000 | 195.00 | 16.00 | 20.50 | 0.00 | 0 | 0 | 54.02% | 0.87 | 0.01 | -0.22 | 0.07 | 0.03 |
| AIZ20250919C00200000 | 200.00 | 11.50 | 15.70 | 0.00 | 0 | 50 | 27.16% | 0.94 | 0.01 | -0.06 | 0.04 | 0.02 |
| AIZ20250919C00210000 | 210.00 | 2.50 | 6.90 | 0.00 | 0 | 50 | 15.42% | 0.73 | 0.07 | -0.10 | 0.11 | 0.03 |
| AIZ20250919C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 45 | 40.66% | 0.30 | 0.03 | -0.29 | 0.11 | 0.01 |
| AIZ20250919C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 97 | 63.41% | 0.22 | 0.01 | -0.37 | 0.09 | 0.01 |
| AIZ20250919C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 82.66% | 0.18 | 0.01 | -0.43 | 0.08 | 0.01 |
| AIZ20250919C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 99.80% | 0.16 | 0.01 | -0.47 | 0.08 | 0.01 |
| AIZ20250919C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 115.43% | 0.14 | 0.01 | -0.50 | 0.07 | 0.01 |
| AIZ20250919C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 129.87% | 0.13 | 0.01 | -0.52 | 0.07 | 0.01 |
| AIZ20250919C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.33% | 0.12 | 0.00 | -0.54 | 0.06 | 0.00 |
| AIZ20250919C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 155.97% | 0.11 | 0.00 | -0.56 | 0.06 | 0.00 |
| AIZ20250919C00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 167.89% | 0.11 | 0.00 | -0.58 | 0.06 | 0.00 |
| AIZ20250919C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 179.19% | 0.10 | 0.00 | -0.60 | 0.06 | 0.00 |
