Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC20250919C00060000 | 60.00 | 15.90 | 19.90 | 0.00 | 0 | 0 | 121.64% | 0.93 | 0.01 | -0.11 | 0.02 | 0.01 |
| ALC20250919C00065000 | 65.00 | 12.50 | 14.50 | 0.00 | 0 | 0 | 96.35% | 0.90 | 0.02 | -0.11 | 0.02 | 0.01 |
| ALC20250919C00070000 | 70.00 | 7.10 | 10.00 | 0.00 | 0 | 0 | 51.13% | 0.91 | 0.02 | -0.05 | 0.02 | 0.02 |
| ALC20250919C00072500 | 72.50 | 3.80 | 5.90 | 0.00 | 0 | 0 | 35.70% | 0.90 | 0.04 | -0.04 | 0.02 | 0.02 |
| ALC20250919C00075000 | 75.00 | 3.30 | 3.50 | 0.00 | 0 | 0 | 29.06% | 0.80 | 0.08 | -0.05 | 0.03 | 0.01 |
| ALC20250919C00077500 | 77.50 | 1.50 | 1.60 | 0.00 | 0 | 72 | 26.41% | 0.56 | 0.12 | -0.07 | 0.05 | 0.01 |
| ALC20250919C00080000 | 80.00 | 0.45 | 0.55 | 0.48 | 10 | 51 | 25.94% | 0.27 | 0.10 | -0.06 | 0.04 | 0.00 |
| ALC20250919C00082500 | 82.50 | 0.10 | 0.20 | 0.00 | 0 | 1,061 | 27.54% | 0.10 | 0.05 | -0.03 | 0.02 | 0.00 |
| ALC20250919C00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 82 | 32.54% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| ALC20250919C00087500 | 87.50 | 0.00 | 1.00 | 0.00 | 0 | 140 | 38.24% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| ALC20250919C00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 840 | 41.42% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ALC20250919C00092500 | 92.50 | 0.00 | 1.00 | 0.00 | 0 | 2,683 | 52.96% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| ALC20250919C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 937 | 86.52% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| ALC20250919C00097500 | 97.50 | 0.00 | 0.20 | 0.00 | 0 | 3,642 | 73.66% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| ALC20250919C00100000 | 100.00 | 0.00 | 0.30 | 0.00 | 0 | 966 | 86.02% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| ALC20250919C00105000 | 105.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 125.26% | 0.08 | 0.01 | -0.12 | 0.02 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC20250919P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 21 | 78.21% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ALC20250919P00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 20 | 60.74% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| ALC20250919P00070000 | 70.00 | 0.05 | 0.15 | 0.00 | 0 | 18 | 41.39% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| ALC20250919P00072500 | 72.50 | 0.10 | 0.20 | 0.00 | 0 | 2 | 34.48% | -0.09 | 0.04 | -0.04 | 0.02 | -0.00 |
| ALC20250919P00075000 | 75.00 | 0.35 | 0.45 | 0.36 | 2 | 378 | 30.58% | -0.21 | 0.08 | -0.06 | 0.04 | -0.00 |
| ALC20250919P00077500 | 77.50 | 1.00 | 1.15 | 0.75 | 69 | 249 | 26.95% | -0.45 | 0.12 | -0.07 | 0.05 | -0.01 |
| ALC20250919P00080000 | 80.00 | 2.45 | 2.65 | 2.55 | 10 | 1,404 | 26.36% | -0.74 | 0.10 | -0.06 | 0.04 | -0.01 |
| ALC20250919P00082500 | 82.50 | 4.60 | 4.80 | 0.00 | 0 | 1,887 | 28.66% | -0.90 | 0.06 | -0.04 | 0.02 | -0.01 |
| ALC20250919P00085000 | 85.00 | 7.00 | 7.40 | 7.10 | 1 | 1,887 | 29.65% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| ALC20250919P00087500 | 87.50 | 9.40 | 10.30 | 0.00 | 0 | 52 | 51.54% | -0.92 | 0.02 | -0.05 | 0.02 | -0.01 |
| ALC20250919P00090000 | 90.00 | 11.90 | 12.50 | 12.00 | 1 | 45 | 44.88% | -0.99 | 0.01 | -0.02 | 0.00 | -0.00 |
| ALC20250919P00092500 | 92.50 | 14.30 | 15.20 | 0.00 | 0 | 6 | 60.67% | -0.97 | 0.01 | -0.03 | 0.01 | -0.01 |
| ALC20250919P00095000 | 95.00 | 16.70 | 17.90 | 0.00 | 0 | 0 | 73.45% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| ALC20250919P00097500 | 97.50 | 18.10 | 20.70 | 0.00 | 0 | 0 | 125.85% | -0.85 | 0.02 | -0.20 | 0.03 | -0.01 |
| ALC20250919P00100000 | 100.00 | 20.90 | 22.90 | 0.00 | 0 | 4 | 123.44% | -0.88 | 0.01 | -0.16 | 0.02 | -0.01 |
| ALC20250919P00105000 | 105.00 | 25.50 | 27.90 | 0.00 | 0 | 0 | 140.10% | -0.89 | 0.01 | -0.17 | 0.02 | -0.01 |
