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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET20250912C00132000 | 132.00 | 10.60 | 10.90 | 10.49 | 1 | 65 | 77.16% | 0.85 | 0.02 | -0.37 | 0.03 | 0.01 |
| ANET20250912C00133000 | 133.00 | 9.80 | 10.10 | 0.00 | 0 | 97 | 76.37% | 0.83 | 0.03 | -0.41 | 0.03 | 0.01 |
| ANET20250912C00134000 | 134.00 | 8.30 | 9.20 | 9.00 | 19 | 244 | 74.90% | 0.81 | 0.03 | -0.45 | 0.04 | 0.01 |
| ANET20250912C00135000 | 135.00 | 8.20 | 8.40 | 8.00 | 13 | 225 | 75.44% | 0.77 | 0.03 | -0.50 | 0.04 | 0.01 |
| ANET20250912C00136000 | 136.00 | 6.70 | 7.70 | 7.05 | 13 | 1,180 | 74.89% | 0.74 | 0.03 | -0.54 | 0.04 | 0.01 |
| ANET20250912C00137000 | 137.00 | 6.70 | 6.90 | 7.48 | 5 | 1,936 | 73.96% | 0.71 | 0.04 | -0.58 | 0.04 | 0.01 |
| ANET20250912C00138000 | 138.00 | 5.90 | 6.20 | 5.19 | 11 | 308 | 74.27% | 0.67 | 0.04 | -0.62 | 0.05 | 0.01 |
| ANET20250912C00139000 | 139.00 | 5.10 | 5.60 | 5.30 | 7 | 364 | 73.74% | 0.63 | 0.04 | -0.65 | 0.05 | 0.01 |
| ANET20250912C00140000 | 140.00 | 4.60 | 4.90 | 4.41 | 303 | 2,716 | 74.30% | 0.59 | 0.04 | -0.67 | 0.05 | 0.01 |
| ANET20250912C00141000 | 141.00 | 4.20 | 4.50 | 4.31 | 100 | 1,154 | 73.28% | 0.55 | 0.04 | -0.68 | 0.05 | 0.01 |
| ANET20250912C00142000 | 142.00 | 3.70 | 3.90 | 3.80 | 277 | 846 | 72.33% | 0.51 | 0.04 | -0.68 | 0.05 | 0.01 |
| ANET20250912C00143000 | 143.00 | 3.20 | 3.40 | 3.30 | 119 | 629 | 72.40% | 0.46 | 0.04 | -0.67 | 0.05 | 0.01 |
| ANET20250912C00144000 | 144.00 | 2.45 | 2.95 | 2.65 | 236 | 334 | 70.85% | 0.42 | 0.04 | -0.65 | 0.05 | 0.00 |
| ANET20250912C00145000 | 145.00 | 2.40 | 2.50 | 2.47 | 1,122 | 821 | 71.86% | 0.38 | 0.04 | -0.63 | 0.05 | 0.00 |
| ANET20250912C00146000 | 146.00 | 2.05 | 2.75 | 2.10 | 233 | 349 | 72.10% | 0.34 | 0.04 | -0.61 | 0.05 | 0.00 |
| ANET20250912C00147000 | 147.00 | 1.75 | 1.95 | 1.85 | 25 | 302 | 72.66% | 0.31 | 0.04 | -0.58 | 0.05 | 0.00 |
| ANET20250912C00148000 | 148.00 | 1.50 | 1.65 | 1.54 | 57 | 289 | 73.04% | 0.27 | 0.04 | -0.54 | 0.04 | 0.00 |
| ANET20250912C00149000 | 149.00 | 1.15 | 1.50 | 1.20 | 33 | 205 | 73.29% | 0.24 | 0.03 | -0.50 | 0.04 | 0.00 |
| ANET20250912C00150000 | 150.00 | 0.95 | 1.30 | 1.15 | 2,275 | 3,158 | 74.06% | 0.22 | 0.03 | -0.47 | 0.04 | 0.00 |
| ANET20250912C00152500 | 152.50 | 0.75 | 0.85 | 0.77 | 320 | 250 | 75.96% | 0.16 | 0.02 | -0.38 | 0.03 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET20250912P00132000 | 132.00 | 0.65 | 0.85 | 0.72 | 18 | 297 | 76.57% | -0.14 | 0.02 | -0.36 | 0.03 | -0.00 |
| ANET20250912P00133000 | 133.00 | 0.80 | 1.05 | 0.85 | 104 | 1,694 | 75.84% | -0.17 | 0.03 | -0.41 | 0.03 | -0.00 |
| ANET20250912P00134000 | 134.00 | 0.95 | 1.15 | 1.10 | 73 | 520 | 74.42% | -0.19 | 0.03 | -0.44 | 0.04 | -0.00 |
| ANET20250912P00135000 | 135.00 | 1.00 | 1.30 | 1.25 | 196 | 715 | 73.71% | -0.22 | 0.03 | -0.48 | 0.04 | -0.00 |
| ANET20250912P00136000 | 136.00 | 1.40 | 1.50 | 1.60 | 101 | 482 | 73.55% | -0.26 | 0.03 | -0.53 | 0.04 | -0.00 |
| ANET20250912P00137000 | 137.00 | 1.70 | 1.85 | 1.75 | 48 | 374 | 74.15% | -0.29 | 0.04 | -0.58 | 0.04 | -0.00 |
| ANET20250912P00138000 | 138.00 | 2.00 | 2.15 | 2.13 | 59 | 160 | 73.92% | -0.33 | 0.04 | -0.62 | 0.05 | -0.00 |
| ANET20250912P00139000 | 139.00 | 2.35 | 2.50 | 2.58 | 69 | 352 | 73.92% | -0.37 | 0.04 | -0.65 | 0.05 | -0.00 |
| ANET20250912P00140000 | 140.00 | 2.75 | 2.85 | 2.85 | 72 | 402 | 72.69% | -0.41 | 0.04 | -0.66 | 0.05 | -0.00 |
| ANET20250912P00141000 | 141.00 | 3.20 | 3.30 | 3.40 | 73 | 380 | 71.99% | -0.45 | 0.04 | -0.67 | 0.05 | -0.00 |
| ANET20250912P00142000 | 142.00 | 3.60 | 3.80 | 3.80 | 16 | 535 | 72.01% | -0.49 | 0.04 | -0.67 | 0.05 | -0.01 |
| ANET20250912P00143000 | 143.00 | 4.10 | 4.40 | 4.40 | 17 | 458 | 71.30% | -0.54 | 0.04 | -0.66 | 0.05 | -0.01 |
| ANET20250912P00144000 | 144.00 | 4.70 | 4.90 | 5.20 | 10 | 1,010 | 71.50% | -0.58 | 0.04 | -0.65 | 0.05 | -0.01 |
| ANET20250912P00145000 | 145.00 | 5.30 | 5.60 | 5.30 | 14 | 97 | 72.01% | -0.62 | 0.04 | -0.64 | 0.05 | -0.01 |
| ANET20250912P00146000 | 146.00 | 5.90 | 8.10 | 6.25 | 5 | 28 | 72.77% | -0.66 | 0.04 | -0.62 | 0.05 | -0.01 |
| ANET20250912P00147000 | 147.00 | 6.60 | 8.60 | 6.80 | 1 | 7 | 72.79% | -0.69 | 0.04 | -0.58 | 0.05 | -0.01 |
| ANET20250912P00148000 | 148.00 | 7.30 | 9.40 | 8.00 | 2 | 1 | 71.99% | -0.73 | 0.04 | -0.53 | 0.04 | -0.01 |
| ANET20250912P00149000 | 149.00 | 7.20 | 9.50 | 8.80 | 1 | 6 | 72.77% | -0.76 | 0.03 | -0.50 | 0.04 | -0.01 |
| ANET20250912P00150000 | 150.00 | 7.90 | 11.00 | 0.00 | 0 | 25 | 73.09% | -0.79 | 0.03 | -0.46 | 0.04 | -0.01 |
| ANET20250912P00152500 | 152.50 | 9.40 | 13.20 | 0.00 | 0 | 0 | 59.24% | -0.91 | 0.02 | -0.19 | 0.02 | -0.01 |
