Échéance
Puts
pour September 12, 2025
Calls
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARW20250919P00080000 | 80.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 213.40% | -0.04 | 0.00 | -0.22 | 0.02 | -0.00 |
| ARW20250919P00085000 | 85.00 | 0.00 | 1.30 | 0.00 | 0 | 12 | 144.12% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| ARW20250919P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 108.56% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ARW20250919P00095000 | 95.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 93.58% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ARW20250919P00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 121.93% | -0.06 | 0.01 | -0.18 | 0.02 | -0.00 |
| ARW20250919P00105000 | 105.00 | 0.00 | 1.20 | 0.00 | 0 | 5 | 102.57% | -0.07 | 0.01 | -0.17 | 0.02 | -0.00 |
| ARW20250919P00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 21 | 51.79% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ARW20250919P00115000 | 115.00 | 0.00 | 0.35 | 0.00 | 0 | 6 | 41.10% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ARW20250919P00120000 | 120.00 | 0.00 | 0.20 | 0.00 | 0 | 21 | 28.71% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| ARW20250919P00125000 | 125.00 | 0.00 | 0.75 | 0.50 | 1 | 13 | 25.32% | -0.24 | 0.07 | -0.10 | 0.06 | -0.01 |
| ARW20250919P00130000 | 130.00 | 0.95 | 4.50 | 0.00 | 0 | 1 | 29.15% | -0.65 | 0.08 | -0.15 | 0.07 | -0.01 |
| ARW20250919P00135000 | 135.00 | 5.10 | 8.30 | 0.00 | 0 | 0 | 53.65% | -0.76 | 0.04 | -0.23 | 0.06 | -0.01 |
| ARW20250919P00140000 | 140.00 | 10.60 | 13.80 | 0.00 | 0 | 0 | 82.05% | -0.77 | 0.02 | -0.33 | 0.05 | -0.01 |
| ARW20250919P00145000 | 145.00 | 15.10 | 18.70 | 0.00 | 0 | 0 | 97.42% | -0.81 | 0.02 | -0.35 | 0.05 | -0.02 |
| ARW20250919P00150000 | 150.00 | 20.10 | 23.80 | 0.00 | 0 | 0 | 115.33% | -0.82 | 0.01 | -0.39 | 0.05 | -0.02 |
| ARW20250919P00155000 | 155.00 | 25.10 | 28.80 | 0.00 | 0 | 0 | 77.03% | -0.98 | 0.01 | -0.09 | 0.01 | -0.00 |
| ARW20250919P00160000 | 160.00 | 30.10 | 33.20 | 0.00 | 0 | 0 | 127.82% | -0.88 | 0.01 | -0.33 | 0.03 | -0.02 |
| ARW20250919P00165000 | 165.00 | 35.10 | 38.80 | 0.00 | 0 | 0 | 156.55% | -0.86 | 0.01 | -0.45 | 0.04 | -0.02 |
| ARW20250919P00170000 | 170.00 | 40.10 | 43.60 | 0.00 | 0 | 0 | 163.31% | -0.88 | 0.01 | -0.43 | 0.04 | -0.02 |
| ARW20250919P00175000 | 175.00 | 44.70 | 48.80 | 0.00 | 0 | 0 | 132.18% | -0.96 | 0.00 | -0.17 | 0.02 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARW20250919C00080000 | 80.00 | 46.60 | 50.30 | 0.00 | 0 | 452 | 243.24% | 0.94 | 0.00 | -0.34 | 0.02 | 0.01 |
| ARW20250919C00085000 | 85.00 | 41.30 | 45.30 | 0.00 | 0 | 0 | 217.37% | 0.94 | 0.00 | -0.33 | 0.02 | 0.01 |
| ARW20250919C00090000 | 90.00 | 36.30 | 40.10 | 0.00 | 0 | 12 | 116.30% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| ARW20250919C00095000 | 95.00 | 31.50 | 35.10 | 0.00 | 0 | 0 | 161.45% | 0.93 | 0.00 | -0.27 | 0.02 | 0.02 |
| ARW20250919C00100000 | 100.00 | 26.40 | 30.10 | 0.00 | 0 | 0 | 146.46% | 0.91 | 0.01 | -0.30 | 0.03 | 0.02 |
| ARW20250919C00105000 | 105.00 | 21.30 | 25.00 | 0.00 | 0 | 0 | 74.54% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| ARW20250919C00110000 | 110.00 | 16.50 | 20.00 | 0.00 | 0 | 2 | 99.92% | 0.88 | 0.01 | -0.25 | 0.04 | 0.02 |
| ARW20250919C00115000 | 115.00 | 12.50 | 15.00 | 13.20 | 1 | 170 | 50.06% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| ARW20250919C00120000 | 120.00 | 7.00 | 10.20 | 8.00 | 1 | 18 | 19.37% | 1.00 | 0.01 | -0.00 | 0.00 | 0.02 |
| ARW20250919C00125000 | 125.00 | 3.10 | 5.00 | 3.75 | 1 | 27 | 20.69% | 0.82 | 0.07 | -0.07 | 0.05 | 0.02 |
| ARW20250919C00130000 | 130.00 | 0.05 | 2.80 | 0.00 | 0 | 42 | 21.87% | 0.33 | 0.09 | -0.10 | 0.06 | 0.01 |
| ARW20250919C00135000 | 135.00 | 0.00 | 1.50 | 0.00 | 0 | 77 | 32.61% | 0.13 | 0.04 | -0.09 | 0.04 | 0.00 |
| ARW20250919C00140000 | 140.00 | 0.00 | 1.40 | 0.00 | 0 | 36 | 56.83% | 0.14 | 0.02 | -0.16 | 0.04 | 0.00 |
| ARW20250919C00145000 | 145.00 | 0.00 | 1.35 | 0.00 | 0 | 5 | 70.93% | 0.12 | 0.02 | -0.17 | 0.03 | 0.00 |
| ARW20250919C00150000 | 150.00 | 0.00 | 0.15 | 0.00 | 0 | 30 | 54.93% | 0.02 | 0.01 | -0.03 | 0.01 | 0.00 |
| ARW20250919C00155000 | 155.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 96.08% | 0.09 | 0.01 | -0.19 | 0.03 | 0.00 |
| ARW20250919C00160000 | 160.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 112.31% | 0.09 | 0.01 | -0.22 | 0.03 | 0.00 |
| ARW20250919C00165000 | 165.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 118.81% | 0.08 | 0.01 | -0.20 | 0.03 | 0.00 |
| ARW20250919C00170000 | 170.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 129.29% | 0.07 | 0.01 | -0.20 | 0.02 | 0.00 |
| ARW20250919C00175000 | 175.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 144.55% | 0.08 | 0.01 | -0.24 | 0.02 | 0.00 |
