Échéance
Puts
pour September 08, 2025
Calls
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKF20250919P00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 92.77% | -0.09 | 0.02 | -0.06 | 0.02 | -0.00 |
| ARKF20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.03% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| ARKF20250919P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 77.34% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| ARKF20250919P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 69.68% | -0.11 | 0.03 | -0.06 | 0.02 | -0.00 |
| ARKF20250919P00048000 | 48.00 | 0.00 | 0.40 | 0.00 | 0 | 108 | 43.93% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| ARKF20250919P00049000 | 49.00 | 0.00 | 0.15 | 0.00 | 0 | 146 | 35.48% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| ARKF20250919P00050000 | 50.00 | 0.05 | 0.20 | 0.00 | 0 | 270 | 35.01% | -0.10 | 0.05 | -0.02 | 0.02 | -0.00 |
| ARKF20250919P00051000 | 51.00 | 0.20 | 0.35 | 0.00 | 0 | 93 | 33.23% | -0.15 | 0.08 | -0.03 | 0.02 | -0.00 |
| ARKF20250919P00052000 | 52.00 | 0.35 | 0.50 | 0.40 | 1 | 13 | 30.28% | -0.22 | 0.11 | -0.04 | 0.03 | -0.00 |
| ARKF20250919P00053000 | 53.00 | 0.65 | 0.80 | 0.00 | 0 | 65 | 29.49% | -0.34 | 0.13 | -0.05 | 0.03 | -0.01 |
| ARKF20250919P00054000 | 54.00 | 1.05 | 1.25 | 0.00 | 0 | 21 | 30.63% | -0.48 | 0.14 | -0.05 | 0.04 | -0.01 |
| ARKF20250919P00055000 | 55.00 | 1.35 | 1.85 | 0.00 | 0 | 10 | 29.26% | -0.63 | 0.14 | -0.05 | 0.04 | -0.01 |
| ARKF20250919P00056000 | 56.00 | 2.00 | 2.85 | 0.00 | 0 | 1 | 31.44% | -0.74 | 0.11 | -0.04 | 0.03 | -0.01 |
| ARKF20250919P00057000 | 57.00 | 2.75 | 3.90 | 0.00 | 0 | 1 | 34.44% | -0.81 | 0.09 | -0.04 | 0.03 | -0.01 |
| ARKF20250919P00058000 | 58.00 | 3.50 | 4.70 | 0.00 | 0 | 2 | 36.51% | -0.86 | 0.07 | -0.03 | 0.02 | -0.01 |
| ARKF20250919P00059000 | 59.00 | 4.70 | 5.70 | 0.00 | 0 | 0 | 44.95% | -0.86 | 0.05 | -0.04 | 0.02 | -0.01 |
| ARKF20250919P00060000 | 60.00 | 5.40 | 6.70 | 0.00 | 0 | 0 | 50.71% | -0.88 | 0.04 | -0.04 | 0.02 | -0.01 |
| ARKF20250919P00061000 | 61.00 | 6.40 | 7.80 | 0.00 | 0 | 0 | 58.52% | -0.87 | 0.04 | -0.05 | 0.02 | -0.01 |
| ARKF20250919P00062000 | 62.00 | 7.40 | 8.80 | 0.00 | 0 | 0 | 58.40% | -0.91 | 0.03 | -0.04 | 0.02 | -0.01 |
| ARKF20250919P00063000 | 63.00 | 8.10 | 9.80 | 0.00 | 0 | 0 | 63.34% | -0.91 | 0.03 | -0.04 | 0.02 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKF20250919C00044000 | 44.00 | 9.30 | 10.70 | 0.00 | 0 | 1 | 92.06% | 0.91 | 0.02 | -0.06 | 0.01 | 0.01 |
| ARKF20250919C00045000 | 45.00 | 8.30 | 9.70 | 0.00 | 0 | 1 | 77.39% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| ARKF20250919C00046000 | 46.00 | 7.30 | 8.70 | 0.00 | 0 | 3 | 70.07% | 0.92 | 0.02 | -0.04 | 0.01 | 0.01 |
| ARKF20250919C00047000 | 47.00 | 6.20 | 7.30 | 0.00 | 0 | 2 | 74.24% | 0.87 | 0.03 | -0.06 | 0.02 | 0.01 |
| ARKF20250919C00048000 | 48.00 | 5.30 | 6.70 | 0.00 | 0 | 41 | 29.33% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| ARKF20250919C00049000 | 49.00 | 4.80 | 5.30 | 0.00 | 0 | 0 | 24.23% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| ARKF20250919C00050000 | 50.00 | 4.00 | 4.20 | 4.27 | 1 | 102 | 32.02% | 0.92 | 0.05 | -0.02 | 0.01 | 0.01 |
| ARKF20250919C00051000 | 51.00 | 2.90 | 3.50 | 0.00 | 0 | 5 | 28.52% | 0.88 | 0.07 | -0.02 | 0.02 | 0.01 |
| ARKF20250919C00052000 | 52.00 | 2.10 | 2.95 | 0.00 | 0 | 12 | 28.42% | 0.79 | 0.11 | -0.03 | 0.03 | 0.01 |
| ARKF20250919C00053000 | 53.00 | 1.60 | 1.85 | 1.60 | 1 | 9 | 30.31% | 0.65 | 0.13 | -0.05 | 0.03 | 0.01 |
| ARKF20250919C00054000 | 54.00 | 1.00 | 1.20 | 1.05 | 2 | 140 | 28.72% | 0.52 | 0.15 | -0.05 | 0.04 | 0.01 |
| ARKF20250919C00055000 | 55.00 | 0.40 | 0.70 | 0.73 | 6 | 105 | 27.99% | 0.37 | 0.14 | -0.05 | 0.04 | 0.01 |
| ARKF20250919C00056000 | 56.00 | 0.30 | 0.40 | 0.40 | 2 | 227 | 28.37% | 0.25 | 0.12 | -0.04 | 0.03 | 0.00 |
| ARKF20250919C00057000 | 57.00 | 0.00 | 0.25 | 0.00 | 0 | 61 | 27.38% | 0.14 | 0.09 | -0.03 | 0.02 | 0.00 |
| ARKF20250919C00058000 | 58.00 | 0.00 | 0.20 | 0.00 | 0 | 150 | 28.78% | 0.08 | 0.06 | -0.02 | 0.01 | 0.00 |
| ARKF20250919C00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 48.86% | 0.16 | 0.05 | -0.05 | 0.02 | 0.00 |
| ARKF20250919C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 58 | 30.06% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| ARKF20250919C00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 60.64% | 0.14 | 0.04 | -0.06 | 0.02 | 0.00 |
| ARKF20250919C00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.04% | 0.13 | 0.03 | -0.06 | 0.02 | 0.00 |
| ARKF20250919C00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 71.31% | 0.12 | 0.03 | -0.06 | 0.02 | 0.00 |
