Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APPF20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 150.51% | -0.04 | 0.00 | -0.31 | 0.04 | -0.00 |
| APPF20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 141.80% | -0.04 | 0.00 | -0.31 | 0.04 | -0.00 |
| APPF20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 124.87% | -0.05 | 0.00 | -0.30 | 0.04 | -0.00 |
| APPF20250919P00220000 | 220.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 88.54% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| APPF20250919P00230000 | 230.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 93.03% | -0.06 | 0.00 | -0.28 | 0.05 | -0.00 |
| APPF20250919P00240000 | 240.00 | 0.05 | 1.00 | 0.00 | 0 | 5 | 65.59% | -0.05 | 0.00 | -0.15 | 0.04 | -0.00 |
| APPF20250919P00250000 | 250.00 | 0.10 | 1.60 | 0.00 | 0 | 1 | 57.81% | -0.08 | 0.01 | -0.21 | 0.06 | -0.00 |
| APPF20250919P00260000 | 260.00 | 0.05 | 1.55 | 0.00 | 0 | 207 | 40.63% | -0.09 | 0.01 | -0.16 | 0.07 | -0.01 |
| APPF20250919P00270000 | 270.00 | 0.05 | 3.40 | 0.00 | 0 | 127 | 30.93% | -0.17 | 0.02 | -0.21 | 0.11 | -0.01 |
| APPF20250919P00280000 | 280.00 | 2.50 | 5.90 | 0.00 | 0 | 40 | 31.44% | -0.44 | 0.03 | -0.33 | 0.16 | -0.03 |
| APPF20250919P00290000 | 290.00 | 8.20 | 11.40 | 0.00 | 0 | 14 | 26.10% | -0.77 | 0.03 | -0.21 | 0.13 | -0.05 |
| APPF20250919P00300000 | 300.00 | 17.10 | 20.00 | 0.00 | 0 | 5 | 21.96% | -0.97 | 0.01 | -0.03 | 0.03 | -0.06 |
| APPF20250919P00310000 | 310.00 | 26.80 | 29.70 | 0.00 | 0 | 1 | 54.31% | -0.87 | 0.01 | -0.28 | 0.09 | -0.06 |
| APPF20250919P00320000 | 320.00 | 36.70 | 39.60 | 0.00 | 0 | 0 | 65.28% | -0.90 | 0.01 | -0.29 | 0.08 | -0.06 |
| APPF20250919P00330000 | 330.00 | 46.90 | 49.60 | 0.00 | 0 | 0 | 76.57% | -0.91 | 0.01 | -0.31 | 0.07 | -0.07 |
| APPF20250919P00340000 | 340.00 | 56.80 | 59.60 | 0.00 | 0 | 0 | 87.18% | -0.92 | 0.00 | -0.32 | 0.06 | -0.07 |
| APPF20250919P00350000 | 350.00 | 66.80 | 69.70 | 0.00 | 0 | 0 | 97.22% | -0.92 | 0.00 | -0.34 | 0.06 | -0.07 |
| APPF20250919P00360000 | 360.00 | 77.00 | 79.50 | 0.00 | 0 | 0 | 106.78% | -0.93 | 0.00 | -0.35 | 0.06 | -0.08 |
| APPF20250919P00370000 | 370.00 | 86.80 | 89.60 | 0.00 | 0 | 0 | 63.43% | -1.00 | 0.00 | 0.00 | 0.00 | -0.08 |
| APPF20250919P00380000 | 380.00 | 96.70 | 99.70 | 0.00 | 0 | 0 | 128.37% | -0.93 | 0.00 | -0.41 | 0.06 | -0.08 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APPF20250919C00195000 | 195.00 | 85.50 | 88.40 | 0.00 | 0 | 0 | 125.92% | 0.98 | 0.00 | -0.14 | 0.02 | 0.02 |
| APPF20250919C00200000 | 200.00 | 80.50 | 83.50 | 0.00 | 0 | 0 | 123.23% | 0.98 | 0.00 | -0.17 | 0.02 | 0.02 |
| APPF20250919C00210000 | 210.00 | 70.50 | 73.50 | 0.00 | 0 | 0 | 100.96% | 0.98 | 0.00 | -0.12 | 0.02 | 0.02 |
| APPF20250919C00220000 | 220.00 | 60.60 | 63.40 | 0.00 | 0 | 0 | 89.28% | 0.98 | 0.00 | -0.13 | 0.02 | 0.02 |
| APPF20250919C00230000 | 230.00 | 50.60 | 53.60 | 0.00 | 0 | 0 | 81.98% | 0.96 | 0.00 | -0.18 | 0.04 | 0.02 |
| APPF20250919C00240000 | 240.00 | 40.80 | 43.70 | 0.00 | 0 | 1 | 67.62% | 0.95 | 0.00 | -0.17 | 0.04 | 0.03 |
| APPF20250919C00250000 | 250.00 | 30.50 | 33.80 | 0.00 | 0 | 6 | 57.28% | 0.93 | 0.01 | -0.20 | 0.06 | 0.03 |
| APPF20250919C00260000 | 260.00 | 21.10 | 24.10 | 0.00 | 0 | 3 | 47.04% | 0.88 | 0.01 | -0.24 | 0.08 | 0.03 |
| APPF20250919C00270000 | 270.00 | 11.90 | 15.00 | 0.00 | 0 | 4 | 36.36% | 0.79 | 0.02 | -0.28 | 0.12 | 0.03 |
| APPF20250919C00280000 | 280.00 | 4.80 | 7.90 | 5.87 | 10 | 29 | 29.99% | 0.56 | 0.03 | -0.32 | 0.16 | 0.03 |
| APPF20250919C00290000 | 290.00 | 0.95 | 2.80 | 1.05 | 2 | 10 | 28.89% | 0.26 | 0.03 | -0.25 | 0.14 | 0.01 |
| APPF20250919C00300000 | 300.00 | 0.15 | 0.80 | 0.00 | 0 | 71 | 30.37% | 0.08 | 0.01 | -0.12 | 0.07 | 0.00 |
| APPF20250919C00310000 | 310.00 | 0.00 | 0.60 | 0.00 | 0 | 9 | 38.01% | 0.05 | 0.01 | -0.09 | 0.04 | 0.00 |
| APPF20250919C00320000 | 320.00 | 0.00 | 0.35 | 0.00 | 0 | 100 | 43.66% | 0.03 | 0.00 | -0.06 | 0.03 | 0.00 |
| APPF20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 71.87% | 0.08 | 0.00 | -0.26 | 0.06 | 0.00 |
| APPF20250919C00340000 | 340.00 | 0.00 | 0.30 | 0.00 | 0 | 26 | 57.62% | 0.02 | 0.00 | -0.05 | 0.02 | 0.00 |
| APPF20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 84.38% | 0.05 | 0.00 | -0.20 | 0.04 | 0.00 |
| APPF20250919C00360000 | 360.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 88.74% | 0.04 | 0.00 | -0.17 | 0.03 | 0.00 |
| APPF20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 101.14% | 0.04 | 0.00 | -0.21 | 0.04 | 0.00 |
| APPF20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.53% | 0.06 | 0.00 | -0.32 | 0.05 | 0.00 |
