Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALRM20250919C00032500 | 32.50 | 21.20 | 25.30 | 0.00 | 0 | 0 | 310.78% | 0.95 | 0.01 | -0.22 | 0.01 | 0.00 |
| ALRM20250919C00035000 | 35.00 | 19.00 | 22.80 | 0.00 | 0 | 0 | 293.95% | 0.93 | 0.01 | -0.25 | 0.01 | 0.00 |
| ALRM20250919C00037500 | 37.50 | 16.10 | 20.30 | 0.00 | 0 | 0 | 217.55% | 0.95 | 0.01 | -0.15 | 0.01 | 0.01 |
| ALRM20250919C00040000 | 40.00 | 13.60 | 17.80 | 0.00 | 0 | 0 | 189.73% | 0.94 | 0.01 | -0.14 | 0.01 | 0.01 |
| ALRM20250919C00042500 | 42.50 | 11.10 | 15.40 | 0.00 | 0 | 0 | 154.62% | 0.94 | 0.01 | -0.12 | 0.01 | 0.01 |
| ALRM20250919C00045000 | 45.00 | 8.80 | 12.90 | 0.00 | 0 | 0 | 157.87% | 0.89 | 0.02 | -0.18 | 0.02 | 0.01 |
| ALRM20250919C00047500 | 47.50 | 6.40 | 10.40 | 0.00 | 0 | 0 | 112.92% | 0.90 | 0.02 | -0.12 | 0.02 | 0.01 |
| ALRM20250919C00050000 | 50.00 | 3.60 | 7.90 | 0.00 | 0 | 0 | 88.44% | 0.87 | 0.03 | -0.11 | 0.02 | 0.01 |
| ALRM20250919C00052500 | 52.50 | 2.15 | 5.20 | 0.00 | 0 | 0 | 89.35% | 0.76 | 0.05 | -0.16 | 0.03 | 0.01 |
| ALRM20250919C00055000 | 55.00 | 0.10 | 3.30 | 0.00 | 0 | 6 | 29.45% | 0.77 | 0.14 | -0.05 | 0.02 | 0.01 |
| ALRM20250919C00057500 | 57.50 | 0.15 | 0.45 | 0.00 | 0 | 15 | 21.04% | 0.30 | 0.21 | -0.04 | 0.03 | 0.00 |
| ALRM20250919C00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 20 | 33.01% | 0.11 | 0.07 | -0.03 | 0.01 | 0.00 |
| ALRM20250919C00062500 | 62.50 | 0.00 | 0.70 | 0.00 | 0 | 15 | 64.25% | 0.15 | 0.05 | -0.08 | 0.02 | 0.00 |
| ALRM20250919C00065000 | 65.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 82.34% | 0.13 | 0.03 | -0.09 | 0.02 | 0.00 |
| ALRM20250919C00067500 | 67.50 | 0.00 | 2.15 | 0.00 | 0 | 2 | 97.55% | 0.11 | 0.03 | -0.10 | 0.01 | 0.00 |
| ALRM20250919C00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 111.62% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
| ALRM20250919C00072500 | 72.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.75% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| ALRM20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 137.11% | 0.09 | 0.01 | -0.11 | 0.01 | 0.00 |
| ALRM20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.86% | 0.08 | 0.01 | -0.12 | 0.01 | 0.00 |
| ALRM20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 180.49% | 0.07 | 0.01 | -0.12 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALRM20250919P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 315.16% | -0.07 | 0.01 | -0.23 | 0.01 | -0.00 |
| ALRM20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 225.71% | -0.05 | 0.01 | -0.11 | 0.01 | -0.00 |
| ALRM20250919P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 198.42% | -0.05 | 0.01 | -0.11 | 0.01 | -0.00 |
| ALRM20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 182.81% | -0.07 | 0.01 | -0.13 | 0.01 | -0.00 |
| ALRM20250919P00042500 | 42.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 147.93% | -0.07 | 0.01 | -0.10 | 0.01 | -0.00 |
| ALRM20250919P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 124.19% | -0.08 | 0.02 | -0.10 | 0.01 | -0.00 |
| ALRM20250919P00047500 | 47.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 101.08% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| ALRM20250919P00050000 | 50.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 76.60% | -0.12 | 0.03 | -0.08 | 0.02 | -0.00 |
| ALRM20250919P00052500 | 52.50 | 0.00 | 0.95 | 0.00 | 0 | 7 | 54.97% | -0.17 | 0.06 | -0.08 | 0.02 | -0.00 |
| ALRM20250919P00055000 | 55.00 | 0.35 | 0.75 | 0.00 | 0 | 6 | 36.95% | -0.33 | 0.14 | -0.08 | 0.03 | -0.00 |
| ALRM20250919P00057500 | 57.50 | 0.60 | 4.00 | 0.00 | 0 | 1 | 54.83% | -0.64 | 0.11 | -0.15 | 0.03 | -0.00 |
| ALRM20250919P00060000 | 60.00 | 2.20 | 6.40 | 0.00 | 0 | 1 | 85.53% | -0.72 | 0.06 | -0.20 | 0.03 | -0.00 |
| ALRM20250919P00062500 | 62.50 | 4.70 | 8.90 | 0.00 | 0 | 0 | 128.27% | -0.71 | 0.04 | -0.28 | 0.03 | -0.01 |
| ALRM20250919P00065000 | 65.00 | 7.20 | 10.50 | 0.00 | 0 | 1 | 149.54% | -0.74 | 0.03 | -0.31 | 0.02 | -0.01 |
| ALRM20250919P00067500 | 67.50 | 9.70 | 13.90 | 0.00 | 0 | 0 | 160.19% | -0.78 | 0.03 | -0.30 | 0.02 | -0.01 |
| ALRM20250919P00070000 | 70.00 | 12.20 | 16.20 | 0.00 | 0 | 0 | 172.85% | -0.81 | 0.02 | -0.31 | 0.02 | -0.01 |
| ALRM20250919P00072500 | 72.50 | 14.70 | 18.90 | 0.00 | 0 | 0 | 202.99% | -0.79 | 0.02 | -0.36 | 0.02 | -0.01 |
| ALRM20250919P00075000 | 75.00 | 17.20 | 21.40 | 0.00 | 0 | 0 | 218.37% | -0.81 | 0.02 | -0.37 | 0.02 | -0.01 |
| ALRM20250919P00080000 | 80.00 | 22.20 | 26.40 | 0.00 | 0 | 0 | 241.52% | -0.83 | 0.02 | -0.38 | 0.02 | -0.01 |
| ALRM20250919P00085000 | 85.00 | 27.20 | 31.40 | 0.00 | 0 | 0 | 266.62% | -0.84 | 0.01 | -0.40 | 0.02 | -0.01 |
