Échéance
Puts
pour September 12, 2025
Calls
pour September 12, 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 | 172.07% | -0.09 | 0.00 | -0.59 | 0.05 | -0.00 |
| AIZ20250919P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 158.11% | -0.10 | 0.00 | -0.57 | 0.05 | -0.00 |
| AIZ20250919P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 144.40% | -0.11 | 0.00 | -0.55 | 0.06 | -0.00 |
| AIZ20250919P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 130.87% | -0.12 | 0.01 | -0.54 | 0.06 | -0.01 |
| AIZ20250919P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 117.48% | -0.13 | 0.01 | -0.52 | 0.06 | -0.01 |
| AIZ20250919P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 104.17% | -0.14 | 0.01 | -0.49 | 0.07 | -0.01 |
| AIZ20250919P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 90.85% | -0.16 | 0.01 | -0.47 | 0.07 | -0.01 |
| AIZ20250919P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 77.42% | -0.18 | 0.01 | -0.44 | 0.08 | -0.01 |
| AIZ20250919P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 60 | 63.71% | -0.22 | 0.02 | -0.40 | 0.09 | -0.01 |
| AIZ20250919P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 78 | 33.88% | -0.35 | 0.04 | -0.27 | 0.11 | -0.01 |
| AIZ20250919P00220000 | 220.00 | 4.60 | 9.00 | 0.00 | 0 | 0 | 23.37% | -0.82 | 0.04 | -0.14 | 0.08 | -0.02 |
| AIZ20250919P00230000 | 230.00 | 14.50 | 18.50 | 0.00 | 0 | 0 | 37.03% | -0.93 | 0.01 | -0.11 | 0.04 | -0.02 |
| AIZ20250919P00240000 | 240.00 | 24.50 | 28.40 | 0.00 | 0 | 0 | 50.88% | -0.95 | 0.01 | -0.11 | 0.03 | -0.02 |
| AIZ20250919P00250000 | 250.00 | 34.80 | 38.50 | 0.00 | 0 | 0 | 68.27% | -0.95 | 0.01 | -0.15 | 0.03 | -0.02 |
| AIZ20250919P00260000 | 260.00 | 44.50 | 48.50 | 0.00 | 0 | 0 | 79.51% | -0.96 | 0.00 | -0.14 | 0.03 | -0.02 |
| AIZ20250919P00270000 | 270.00 | 54.50 | 58.50 | 0.00 | 0 | 0 | 91.65% | -0.96 | 0.00 | -0.14 | 0.02 | -0.02 |
| AIZ20250919P00280000 | 280.00 | 64.50 | 68.50 | 0.00 | 0 | 0 | 103.08% | -0.97 | 0.00 | -0.15 | 0.02 | -0.02 |
| AIZ20250919P00290000 | 290.00 | 74.50 | 78.50 | 0.00 | 0 | 0 | 113.91% | -0.97 | 0.00 | -0.15 | 0.02 | -0.02 |
| AIZ20250919P00300000 | 300.00 | 84.50 | 88.50 | 0.00 | 0 | 0 | 124.21% | -0.97 | 0.00 | -0.15 | 0.02 | -0.02 |
| AIZ20250919P00310000 | 310.00 | 94.50 | 98.50 | 0.00 | 0 | 0 | 139.32% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20250919C00160000 | 160.00 | 51.50 | 55.40 | 0.00 | 0 | 0 | 147.91% | 0.93 | 0.00 | -0.37 | 0.04 | 0.03 |
| AIZ20250919C00165000 | 165.00 | 46.50 | 50.30 | 0.00 | 0 | 0 | 127.28% | 0.94 | 0.00 | -0.30 | 0.04 | 0.03 |
| AIZ20250919C00170000 | 170.00 | 41.50 | 45.50 | 0.00 | 0 | 0 | 122.79% | 0.92 | 0.00 | -0.35 | 0.04 | 0.03 |
| AIZ20250919C00175000 | 175.00 | 36.60 | 40.50 | 0.00 | 0 | 0 | 110.55% | 0.92 | 0.00 | -0.34 | 0.05 | 0.03 |
| AIZ20250919C00180000 | 180.00 | 31.50 | 35.40 | 0.00 | 0 | 0 | 94.24% | 0.91 | 0.01 | -0.29 | 0.05 | 0.03 |
| AIZ20250919C00185000 | 185.00 | 26.60 | 30.50 | 0.00 | 0 | 0 | 86.45% | 0.90 | 0.01 | -0.32 | 0.05 | 0.03 |
| AIZ20250919C00190000 | 190.00 | 21.50 | 25.50 | 0.00 | 0 | 0 | 74.48% | 0.88 | 0.01 | -0.30 | 0.06 | 0.03 |
| AIZ20250919C00195000 | 195.00 | 16.50 | 20.50 | 0.00 | 0 | 0 | 69.74% | 0.84 | 0.01 | -0.36 | 0.07 | 0.03 |
| AIZ20250919C00200000 | 200.00 | 11.50 | 16.00 | 0.00 | 0 | 50 | 55.47% | 0.81 | 0.02 | -0.31 | 0.08 | 0.03 |
| AIZ20250919C00210000 | 210.00 | 2.50 | 7.00 | 0.00 | 0 | 50 | 18.25% | 0.76 | 0.06 | -0.12 | 0.09 | 0.03 |
| AIZ20250919C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 45 | 41.02% | 0.32 | 0.03 | -0.32 | 0.11 | 0.01 |
| AIZ20250919C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 97 | 65.70% | 0.23 | 0.02 | -0.42 | 0.09 | 0.01 |
| AIZ20250919C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 86.43% | 0.18 | 0.01 | -0.48 | 0.08 | 0.01 |
| AIZ20250919C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 104.85% | 0.16 | 0.01 | -0.53 | 0.07 | 0.01 |
| AIZ20250919C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 121.61% | 0.14 | 0.01 | -0.56 | 0.07 | 0.01 |
| AIZ20250919C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 137.09% | 0.13 | 0.01 | -0.59 | 0.06 | 0.00 |
| AIZ20250919C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 151.52% | 0.12 | 0.00 | -0.62 | 0.06 | 0.00 |
| AIZ20250919C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 165.06% | 0.11 | 0.00 | -0.64 | 0.06 | 0.00 |
| AIZ20250919C00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 177.82% | 0.11 | 0.00 | -0.66 | 0.05 | 0.00 |
| AIZ20250919C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 189.92% | 0.10 | 0.00 | -0.68 | 0.05 | 0.00 |
