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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD20250919C00014000 | 14.00 | 4.65 | 4.75 | 4.55 | 209 | 2,327 | 131.28% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| APLD20250919C00014500 | 14.50 | 3.85 | 4.30 | 4.20 | 57 | 871 | 94.31% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| APLD20250919C00015000 | 15.00 | 3.70 | 3.80 | 3.75 | 1,030 | 9,161 | 107.73% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| APLD20250919C00015500 | 15.50 | 3.25 | 3.35 | 3.25 | 493 | 947 | 107.16% | 0.90 | 0.06 | -0.03 | 0.00 | 0.00 |
| APLD20250919C00016000 | 16.00 | 2.80 | 2.87 | 2.83 | 734 | 6,185 | 96.35% | 0.88 | 0.08 | -0.03 | 0.00 | 0.00 |
| APLD20250919C00016500 | 16.50 | 2.36 | 2.42 | 2.32 | 416 | 1,677 | 89.84% | 0.85 | 0.10 | -0.04 | 0.01 | 0.00 |
| APLD20250919C00017000 | 17.00 | 1.96 | 2.00 | 1.99 | 1,715 | 5,629 | 88.78% | 0.79 | 0.13 | -0.05 | 0.01 | 0.00 |
| APLD20250919C00017500 | 17.50 | 1.59 | 1.64 | 1.62 | 1,784 | 1,370 | 89.48% | 0.71 | 0.15 | -0.06 | 0.01 | 0.00 |
| APLD20250919C00018000 | 18.00 | 1.27 | 1.32 | 1.32 | 4,043 | 6,293 | 90.38% | 0.63 | 0.16 | -0.06 | 0.01 | 0.00 |
| APLD20250919C00018500 | 18.50 | 1.01 | 1.05 | 1.05 | 1,823 | 720 | 91.85% | 0.55 | 0.17 | -0.07 | 0.01 | 0.00 |
| APLD20250919C00019000 | 19.00 | 0.80 | 0.83 | 0.79 | 2,000 | 1,375 | 92.07% | 0.46 | 0.17 | -0.07 | 0.01 | 0.00 |
| APLD20250919C00019500 | 19.50 | 0.61 | 0.64 | 0.64 | 555 | 934 | 94.33% | 0.39 | 0.16 | -0.07 | 0.01 | 0.00 |
| APLD20250919C00020000 | 20.00 | 0.47 | 0.49 | 0.48 | 4,096 | 12,021 | 95.69% | 0.32 | 0.14 | -0.06 | 0.01 | 0.00 |
| APLD20250919C00021000 | 21.00 | 0.28 | 0.30 | 0.30 | 1,073 | 1,181 | 99.69% | 0.21 | 0.11 | -0.05 | 0.01 | 0.00 |
| APLD20250919C00022000 | 22.00 | 0.17 | 0.20 | 0.20 | 1,010 | 1,226 | 103.10% | 0.14 | 0.08 | -0.04 | 0.01 | 0.00 |
| APLD20250919C00023000 | 23.00 | 0.09 | 0.28 | 0.13 | 2,006 | 319 | 125.08% | 0.13 | 0.07 | -0.05 | 0.01 | 0.00 |
| APLD20250919C00024000 | 24.00 | 0.07 | 0.11 | 0.09 | 116 | 2,189 | 111.80% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| APLD20250919C00025000 | 25.00 | 0.02 | 0.10 | 0.06 | 42 | 658 | 125.90% | 0.06 | 0.03 | -0.02 | 0.00 | 0.00 |
| APLD20250919C00026000 | 26.00 | 0.00 | 0.10 | 0.04 | 12 | 251 | 130.38% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| APLD20250919C00027000 | 27.00 | 0.00 | 1.69 | 0.00 | 0 | 155 | 262.58% | 0.20 | 0.04 | -0.13 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD20250919P00014000 | 14.00 | 0.04 | 0.07 | 0.06 | 254 | 4,900 | 130.14% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| APLD20250919P00014500 | 14.50 | 0.05 | 0.09 | 0.06 | 195 | 1,275 | 116.96% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| APLD20250919P00015000 | 15.00 | 0.06 | 0.08 | 0.07 | 1,566 | 3,607 | 103.85% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| APLD20250919P00015500 | 15.50 | 0.08 | 0.11 | 0.10 | 532 | 1,011 | 114.41% | -0.11 | 0.06 | -0.04 | 0.00 | -0.00 |
| APLD20250919P00016000 | 16.00 | 0.14 | 0.16 | 0.15 | 1,278 | 14,861 | 96.12% | -0.11 | 0.08 | -0.03 | 0.00 | -0.00 |
| APLD20250919P00016500 | 16.50 | 0.20 | 0.36 | 0.21 | 935 | 1,519 | 93.79% | -0.16 | 0.10 | -0.04 | 0.01 | -0.00 |
| APLD20250919P00017000 | 17.00 | 0.25 | 0.31 | 0.31 | 2,233 | 1,804 | 92.71% | -0.22 | 0.12 | -0.05 | 0.01 | -0.00 |
| APLD20250919P00017500 | 17.50 | 0.41 | 0.45 | 0.25 | 1,455 | 1,077 | 91.19% | -0.29 | 0.14 | -0.06 | 0.01 | -0.00 |
| APLD20250919P00018000 | 18.00 | 0.60 | 0.67 | 0.60 | 3,982 | 2,908 | 90.94% | -0.37 | 0.16 | -0.07 | 0.01 | -0.00 |
| APLD20250919P00018500 | 18.50 | 0.82 | 0.97 | 0.83 | 924 | 24 | 104.62% | -0.45 | 0.15 | -0.08 | 0.01 | -0.00 |
| APLD20250919P00019000 | 19.00 | 1.10 | 1.25 | 1.11 | 246 | 371 | 91.21% | -0.54 | 0.17 | -0.07 | 0.01 | -0.00 |
| APLD20250919P00019500 | 19.50 | 1.39 | 2.56 | 1.50 | 18 | 14 | 116.44% | -0.58 | 0.13 | -0.09 | 0.01 | -0.00 |
| APLD20250919P00020000 | 20.00 | 1.71 | 2.14 | 2.10 | 82 | 427 | 90.96% | -0.69 | 0.15 | -0.06 | 0.01 | -0.00 |
| APLD20250919P00021000 | 21.00 | 2.36 | 4.10 | 3.05 | 3 | 120 | 100.62% | -0.78 | 0.11 | -0.05 | 0.01 | -0.00 |
| APLD20250919P00022000 | 22.00 | 3.35 | 4.25 | 4.19 | 2 | 85 | 182.32% | -0.70 | 0.07 | -0.12 | 0.01 | -0.00 |
| APLD20250919P00023000 | 23.00 | 4.20 | 6.55 | 0.00 | 0 | 1 | 230.73% | -0.69 | 0.06 | -0.15 | 0.01 | -0.00 |
| APLD20250919P00024000 | 24.00 | 3.90 | 7.50 | 0.00 | 0 | 0 | 241.12% | -0.72 | 0.05 | -0.15 | 0.01 | -0.00 |
| APLD20250919P00025000 | 25.00 | 6.30 | 8.50 | 0.00 | 0 | 0 | 276.69% | -0.72 | 0.05 | -0.17 | 0.01 | -0.00 |
| APLD20250919P00026000 | 26.00 | 7.30 | 9.45 | 0.00 | 0 | 0 | 272.28% | -0.75 | 0.04 | -0.16 | 0.01 | -0.00 |
| APLD20250919P00027000 | 27.00 | 7.10 | 10.45 | 0.00 | 0 | 0 | 312.55% | -0.74 | 0.04 | -0.19 | 0.01 | -0.00 |
