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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC20250919C00013000 | 13.00 | 7.80 | 11.10 | 0.00 | 0 | 0 | 378.19% | 0.90 | 0.02 | -0.15 | 0.01 | 0.00 |
| ARCC20250919C00014000 | 14.00 | 7.10 | 9.80 | 0.00 | 0 | 0 | 338.60% | 0.88 | 0.02 | -0.14 | 0.01 | 0.00 |
| ARCC20250919C00015000 | 15.00 | 7.20 | 9.10 | 0.00 | 0 | 1 | 301.67% | 0.87 | 0.02 | -0.14 | 0.01 | 0.00 |
| ARCC20250919C00016000 | 16.00 | 5.10 | 7.90 | 0.00 | 0 | 0 | 266.88% | 0.85 | 0.03 | -0.13 | 0.01 | 0.00 |
| ARCC20250919C00017000 | 17.00 | 4.70 | 5.90 | 0.00 | 0 | 5 | 170.71% | 0.90 | 0.04 | -0.07 | 0.01 | 0.00 |
| ARCC20250919C00018000 | 18.00 | 4.30 | 4.50 | 4.20 | 1 | 5 | 100.80% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| ARCC20250919C00019000 | 19.00 | 2.75 | 3.50 | 0.00 | 0 | 1 | 118.60% | 0.86 | 0.07 | -0.06 | 0.01 | 0.00 |
| ARCC20250919C00020000 | 20.00 | 2.30 | 2.45 | 0.00 | 0 | 1,868 | 45.48% | 0.98 | 0.04 | -0.00 | 0.00 | 0.00 |
| ARCC20250919C00021000 | 21.00 | 1.30 | 1.40 | 1.36 | 9 | 2,265 | 37.08% | 0.92 | 0.16 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00022000 | 22.00 | 0.35 | 0.45 | 0.40 | 115 | 6,300 | 18.55% | 0.75 | 0.70 | -0.02 | 0.01 | 0.00 |
| ARCC20250919C00023000 | 23.00 | 0.00 | 0.05 | 0.01 | 34 | 9,474 | 20.36% | 0.10 | 0.32 | -0.01 | 0.01 | 0.00 |
| ARCC20250919C00024000 | 24.00 | 0.00 | 0.05 | 0.10 | 4 | 5,049 | 35.50% | 0.05 | 0.10 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 457 | 47.77% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00026000 | 26.00 | 0.00 | 0.25 | 0.00 | 0 | 409 | 77.68% | 0.09 | 0.06 | -0.02 | 0.01 | 0.00 |
| ARCC20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 129.08% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| ARCC20250919C00028000 | 28.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 133.62% | 0.14 | 0.05 | -0.06 | 0.01 | 0.00 |
| ARCC20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 155.91% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| ARCC20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 168.08% | 0.14 | 0.04 | -0.07 | 0.01 | 0.00 |
| ARCC20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 179.56% | 0.14 | 0.04 | -0.07 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC20250919P00013000 | 13.00 | 0.00 | 0.20 | 0.00 | 0 | 97 | 206.06% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| ARCC20250919P00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 222 | 172.70% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| ARCC20250919P00015000 | 15.00 | 0.00 | 1.00 | 0.00 | 0 | 141 | 229.77% | -0.11 | 0.02 | -0.08 | 0.01 | -0.00 |
| ARCC20250919P00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 1,032 | 99.27% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00017000 | 17.00 | 0.00 | 0.25 | 0.00 | 0 | 4,719 | 113.53% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| ARCC20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 7,178 | 130.16% | -0.15 | 0.05 | -0.06 | 0.01 | -0.00 |
| ARCC20250919P00019000 | 19.00 | 0.00 | 0.15 | 0.02 | 1 | 6,173 | 63.36% | -0.08 | 0.06 | -0.02 | 0.00 | -0.00 |
| ARCC20250919P00020000 | 20.00 | 0.00 | 0.10 | 0.00 | 0 | 8,697 | 40.43% | -0.08 | 0.11 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00021000 | 21.00 | 0.05 | 0.10 | 0.07 | 9 | 5,568 | 25.61% | -0.16 | 0.28 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00022000 | 22.00 | 0.30 | 0.35 | 0.30 | 83 | 6,789 | 16.81% | -0.61 | 0.67 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00023000 | 23.00 | 1.05 | 1.20 | 1.18 | 2 | 1,529 | 20.41% | -0.95 | 0.16 | -0.00 | 0.00 | -0.00 |
| ARCC20250919P00024000 | 24.00 | 2.05 | 2.65 | 0.00 | 0 | 103 | 54.44% | -0.85 | 0.12 | -0.02 | 0.01 | -0.00 |
| ARCC20250919P00025000 | 25.00 | 3.00 | 3.40 | 0.00 | 0 | 50 | 61.61% | -0.91 | 0.08 | -0.02 | 0.01 | -0.00 |
| ARCC20250919P00026000 | 26.00 | 4.00 | 5.50 | 0.00 | 0 | 0 | 61.75% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00027000 | 27.00 | 3.60 | 6.10 | 0.00 | 0 | 2 | 72.55% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00028000 | 28.00 | 4.60 | 7.70 | 0.00 | 0 | 0 | 82.74% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00029000 | 29.00 | 5.60 | 8.70 | 0.00 | 0 | 4 | 92.41% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00030000 | 30.00 | 6.70 | 9.70 | 0.00 | 0 | 2 | 148.55% | -0.89 | 0.04 | -0.05 | 0.01 | -0.00 |
| ARCC20250919P00031000 | 31.00 | 7.60 | 10.70 | 0.00 | 0 | 3 | 211.04% | -0.81 | 0.04 | -0.11 | 0.01 | -0.01 |
