Échéance
Calls
pour September 09, 2025
Puts
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALB20250912C00062000 | 62.00 | 9.25 | 12.50 | 0.00 | 0 | 0 | 159.38% | 0.87 | 0.02 | -0.37 | 0.01 | 0.00 |
| ALB20250912C00063000 | 63.00 | 9.05 | 11.55 | 0.00 | 0 | 0 | 136.33% | 0.87 | 0.02 | -0.30 | 0.01 | 0.00 |
| ALB20250912C00064000 | 64.00 | 7.45 | 10.40 | 8.68 | 1 | 1 | 126.71% | 0.86 | 0.03 | -0.31 | 0.01 | 0.00 |
| ALB20250912C00065000 | 65.00 | 6.85 | 9.20 | 0.00 | 0 | 8 | 53.01% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| ALB20250912C00066000 | 66.00 | 5.60 | 8.30 | 7.38 | 1 | 16 | 94.77% | 0.86 | 0.04 | -0.24 | 0.01 | 0.00 |
| ALB20250912C00067000 | 67.00 | 4.45 | 7.30 | 0.00 | 0 | 13 | 107.78% | 0.78 | 0.04 | -0.38 | 0.02 | 0.00 |
| ALB20250912C00068000 | 68.00 | 3.65 | 6.20 | 4.15 | 23 | 28 | 66.97% | 0.83 | 0.06 | -0.19 | 0.02 | 0.00 |
| ALB20250912C00069000 | 69.00 | 3.60 | 5.20 | 3.35 | 10 | 24 | 60.77% | 0.78 | 0.08 | -0.21 | 0.02 | 0.00 |
| ALB20250912C00070000 | 70.00 | 2.65 | 4.10 | 2.50 | 326 | 21 | 61.07% | 0.69 | 0.09 | -0.27 | 0.02 | 0.00 |
| ALB20250912C00071000 | 71.00 | 2.01 | 3.15 | 2.30 | 82 | 1 | 57.45% | 0.59 | 0.11 | -0.28 | 0.02 | 0.00 |
| ALB20250912C00072000 | 72.00 | 1.65 | 1.77 | 1.75 | 922 | 4 | 53.73% | 0.48 | 0.12 | -0.27 | 0.03 | 0.00 |
| ALB20250912C00073000 | 73.00 | 1.06 | 1.28 | 1.20 | 270 | 9 | 53.33% | 0.36 | 0.11 | -0.25 | 0.02 | 0.00 |
| ALB20250912C00074000 | 74.00 | 0.80 | 0.92 | 0.87 | 419 | 29 | 55.16% | 0.27 | 0.10 | -0.21 | 0.02 | 0.00 |
| ALB20250912C00075000 | 75.00 | 0.37 | 0.60 | 0.57 | 1,170 | 37 | 57.90% | 0.20 | 0.08 | -0.18 | 0.02 | 0.00 |
| ALB20250912C00076000 | 76.00 | 0.15 | 0.50 | 0.32 | 1,264 | 29 | 55.63% | 0.12 | 0.06 | -0.12 | 0.01 | 0.00 |
| ALB20250912C00077000 | 77.00 | 0.04 | 0.66 | 0.24 | 900 | 27 | 54.32% | 0.07 | 0.04 | -0.07 | 0.01 | 0.00 |
| ALB20250912C00078000 | 78.00 | 0.00 | 0.68 | 0.14 | 65 | 45 | 62.77% | 0.07 | 0.03 | -0.08 | 0.01 | 0.00 |
| ALB20250912C00079000 | 79.00 | 0.00 | 0.27 | 0.16 | 281 | 148 | 71.02% | 0.07 | 0.03 | -0.08 | 0.01 | 0.00 |
| ALB20250912C00080000 | 80.00 | 0.11 | 0.36 | 0.11 | 170 | 528 | 81.54% | 0.07 | 0.03 | -0.10 | 0.01 | 0.00 |
| ALB20250912C00081000 | 81.00 | 0.05 | 0.12 | 0.09 | 23 | 102 | 78.45% | 0.04 | 0.02 | -0.06 | 0.01 | 0.00 |
| ALB20250912C00115000 | 115.00 | 0.00 | 1.67 | 0.00 | 0 | 1 | 329.90% | 0.08 | 0.01 | -0.43 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALB20250912P00062000 | 62.00 | 0.00 | 1.87 | 0.00 | 0 | 4 | 173.51% | -0.17 | 0.02 | -0.47 | 0.02 | -0.00 |
| ALB20250912P00063000 | 63.00 | 0.00 | 0.05 | 0.04 | 16 | 2 | 65.17% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| ALB20250912P00064000 | 64.00 | 0.00 | 0.10 | 0.00 | 0 | 19 | 64.88% | -0.03 | 0.02 | -0.04 | 0.00 | -0.00 |
| ALB20250912P00065000 | 65.00 | 0.00 | 0.14 | 0.09 | 147 | 10 | 56.06% | -0.03 | 0.02 | -0.03 | 0.00 | -0.00 |
| ALB20250912P00066000 | 66.00 | 0.00 | 0.58 | 0.12 | 22 | 11 | 57.44% | -0.06 | 0.03 | -0.07 | 0.01 | -0.00 |
| ALB20250912P00067000 | 67.00 | 0.13 | 0.22 | 0.22 | 29 | 14 | 60.41% | -0.12 | 0.05 | -0.12 | 0.01 | -0.00 |
| ALB20250912P00068000 | 68.00 | 0.24 | 0.30 | 0.30 | 77 | 33 | 58.81% | -0.18 | 0.07 | -0.16 | 0.02 | -0.00 |
| ALB20250912P00069000 | 69.00 | 0.39 | 0.46 | 0.54 | 270 | 29 | 56.90% | -0.25 | 0.09 | -0.20 | 0.02 | -0.00 |
| ALB20250912P00070000 | 70.00 | 0.59 | 0.68 | 0.61 | 522 | 43 | 56.37% | -0.34 | 0.10 | -0.24 | 0.02 | -0.00 |
| ALB20250912P00071000 | 71.00 | 0.84 | 1.00 | 0.95 | 684 | 62 | 55.63% | -0.45 | 0.11 | -0.26 | 0.03 | -0.00 |
| ALB20250912P00072000 | 72.00 | 1.31 | 1.45 | 1.75 | 318 | 73 | 53.78% | -0.56 | 0.11 | -0.25 | 0.03 | -0.00 |
| ALB20250912P00073000 | 73.00 | 1.83 | 2.21 | 2.44 | 87 | 145 | 59.12% | -0.65 | 0.10 | -0.25 | 0.02 | -0.00 |
| ALB20250912P00074000 | 74.00 | 2.34 | 3.20 | 2.96 | 81 | 2,139 | 52.34% | -0.77 | 0.09 | -0.18 | 0.02 | -0.00 |
| ALB20250912P00075000 | 75.00 | 2.97 | 4.85 | 3.50 | 64 | 106 | 46.52% | -0.87 | 0.07 | -0.10 | 0.01 | -0.00 |
| ALB20250912P00076000 | 76.00 | 3.25 | 5.60 | 2.93 | 7 | 146 | 48.22% | -0.92 | 0.05 | -0.07 | 0.01 | -0.00 |
| ALB20250912P00077000 | 77.00 | 3.20 | 6.95 | 5.25 | 13 | 95 | 55.71% | -0.93 | 0.04 | -0.07 | 0.01 | -0.00 |
| ALB20250912P00078000 | 78.00 | 5.50 | 7.05 | 6.66 | 82 | 111 | 62.92% | -0.93 | 0.03 | -0.07 | 0.01 | -0.00 |
| ALB20250912P00079000 | 79.00 | 6.65 | 8.05 | 7.61 | 56 | 160 | 93.28% | -0.87 | 0.03 | -0.19 | 0.01 | -0.00 |
| ALB20250912P00080000 | 80.00 | 7.15 | 9.40 | 8.56 | 126 | 360 | 113.82% | -0.85 | 0.03 | -0.27 | 0.02 | -0.00 |
