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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS20250919C00033000 | 33.00 | 5.85 | 6.05 | 6.04 | 7 | 142 | 101.91% | 0.90 | 0.03 | -0.07 | 0.01 | 0.00 |
| ASTS20250919C00034000 | 34.00 | 4.90 | 5.55 | 4.54 | 10 | 95 | 138.88% | 0.79 | 0.04 | -0.15 | 0.02 | 0.00 |
| ASTS20250919C00035000 | 35.00 | 3.50 | 4.25 | 4.20 | 270 | 481 | 86.98% | 0.83 | 0.05 | -0.08 | 0.01 | 0.00 |
| ASTS20250919C00036000 | 36.00 | 2.71 | 3.45 | 3.65 | 46 | 113 | 81.97% | 0.78 | 0.07 | -0.09 | 0.02 | 0.00 |
| ASTS20250919C00036500 | 36.50 | 2.96 | 3.25 | 3.30 | 8 | 114 | 82.75% | 0.74 | 0.07 | -0.10 | 0.02 | 0.00 |
| ASTS20250919C00037000 | 37.00 | 2.43 | 2.75 | 2.89 | 159 | 591 | 80.72% | 0.71 | 0.08 | -0.11 | 0.02 | 0.00 |
| ASTS20250919C00037500 | 37.50 | 2.28 | 2.40 | 2.26 | 105 | 343 | 80.61% | 0.66 | 0.08 | -0.12 | 0.02 | 0.00 |
| ASTS20250919C00038000 | 38.00 | 2.05 | 2.14 | 2.15 | 376 | 2,949 | 81.84% | 0.62 | 0.09 | -0.12 | 0.02 | 0.00 |
| ASTS20250919C00038500 | 38.50 | 1.79 | 1.89 | 1.84 | 165 | 239 | 80.51% | 0.58 | 0.09 | -0.13 | 0.02 | 0.00 |
| ASTS20250919C00039000 | 39.00 | 1.55 | 1.67 | 1.60 | 540 | 618 | 80.02% | 0.53 | 0.09 | -0.13 | 0.02 | 0.00 |
| ASTS20250919C00039500 | 39.50 | 1.35 | 1.42 | 1.51 | 149 | 94 | 80.78% | 0.49 | 0.09 | -0.13 | 0.02 | 0.00 |
| ASTS20250919C00040000 | 40.00 | 1.20 | 1.24 | 1.23 | 4,853 | 3,861 | 80.99% | 0.44 | 0.09 | -0.13 | 0.02 | 0.00 |
| ASTS20250919C00040500 | 40.50 | 1.02 | 1.08 | 1.10 | 204 | 305 | 81.61% | 0.40 | 0.09 | -0.13 | 0.02 | 0.00 |
| ASTS20250919C00041000 | 41.00 | 0.88 | 0.95 | 0.91 | 759 | 1,131 | 82.01% | 0.36 | 0.08 | -0.12 | 0.02 | 0.00 |
| ASTS20250919C00041500 | 41.50 | 0.76 | 0.82 | 0.80 | 202 | 171 | 83.00% | 0.32 | 0.08 | -0.12 | 0.02 | 0.00 |
| ASTS20250919C00042000 | 42.00 | 0.66 | 0.71 | 0.75 | 2,407 | 719 | 83.68% | 0.29 | 0.07 | -0.11 | 0.02 | 0.00 |
| ASTS20250919C00042500 | 42.50 | 0.58 | 0.62 | 0.60 | 1,094 | 497 | 84.94% | 0.26 | 0.07 | -0.11 | 0.02 | 0.00 |
| ASTS20250919C00043000 | 43.00 | 0.49 | 0.55 | 0.52 | 413 | 1,646 | 85.46% | 0.23 | 0.07 | -0.10 | 0.02 | 0.00 |
| ASTS20250919C00043500 | 43.50 | 0.44 | 0.48 | 0.47 | 515 | 97 | 86.81% | 0.21 | 0.06 | -0.10 | 0.02 | 0.00 |
| ASTS20250919C00044000 | 44.00 | 0.40 | 0.43 | 0.44 | 932 | 580 | 88.22% | 0.18 | 0.06 | -0.09 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS20250919P00033000 | 33.00 | 0.18 | 0.20 | 0.18 | 387 | 2,466 | 88.07% | -0.07 | 0.03 | -0.05 | 0.01 | -0.00 |
| ASTS20250919P00034000 | 34.00 | 0.27 | 0.32 | 0.28 | 197 | 428 | 85.12% | -0.11 | 0.04 | -0.06 | 0.01 | -0.00 |
| ASTS20250919P00035000 | 35.00 | 0.42 | 0.46 | 0.47 | 2,239 | 4,855 | 82.85% | -0.16 | 0.05 | -0.08 | 0.01 | -0.00 |
| ASTS20250919P00036000 | 36.00 | 0.62 | 0.69 | 0.57 | 508 | 974 | 80.46% | -0.21 | 0.07 | -0.09 | 0.02 | -0.00 |
| ASTS20250919P00036500 | 36.50 | 0.75 | 0.90 | 0.86 | 292 | 528 | 79.36% | -0.25 | 0.07 | -0.10 | 0.02 | -0.00 |
| ASTS20250919P00037000 | 37.00 | 0.91 | 0.99 | 0.86 | 252 | 1,265 | 79.18% | -0.29 | 0.08 | -0.11 | 0.02 | -0.00 |
| ASTS20250919P00037500 | 37.50 | 1.10 | 1.19 | 1.19 | 139 | 96 | 78.92% | -0.33 | 0.08 | -0.11 | 0.02 | -0.00 |
| ASTS20250919P00038000 | 38.00 | 1.28 | 1.44 | 1.44 | 567 | 2,849 | 78.30% | -0.38 | 0.09 | -0.12 | 0.02 | -0.00 |
| ASTS20250919P00038500 | 38.50 | 1.52 | 1.65 | 1.60 | 142 | 217 | 78.26% | -0.42 | 0.09 | -0.12 | 0.02 | -0.00 |
| ASTS20250919P00039000 | 39.00 | 1.81 | 1.96 | 1.72 | 170 | 13,532 | 79.44% | -0.47 | 0.09 | -0.13 | 0.02 | -0.00 |
| ASTS20250919P00039500 | 39.50 | 2.05 | 2.22 | 2.03 | 62 | 274 | 80.92% | -0.51 | 0.09 | -0.13 | 0.02 | -0.00 |
| ASTS20250919P00040000 | 40.00 | 2.39 | 2.57 | 2.48 | 830 | 6,436 | 78.81% | -0.56 | 0.09 | -0.12 | 0.02 | -0.00 |
| ASTS20250919P00040500 | 40.50 | 2.69 | 3.05 | 2.84 | 11 | 98 | 79.64% | -0.60 | 0.09 | -0.12 | 0.02 | -0.00 |
| ASTS20250919P00041000 | 41.00 | 3.10 | 3.75 | 3.12 | 4 | 692 | 80.23% | -0.64 | 0.09 | -0.12 | 0.02 | -0.01 |
| ASTS20250919P00041500 | 41.50 | 2.95 | 4.20 | 3.52 | 23 | 22 | 80.66% | -0.68 | 0.08 | -0.11 | 0.02 | -0.01 |
| ASTS20250919P00042000 | 42.00 | 3.85 | 4.05 | 3.90 | 101 | 996 | 82.32% | -0.71 | 0.08 | -0.11 | 0.02 | -0.01 |
| ASTS20250919P00042500 | 42.50 | 4.25 | 4.70 | 4.41 | 5 | 44 | 78.84% | -0.76 | 0.07 | -0.10 | 0.02 | -0.01 |
| ASTS20250919P00043000 | 43.00 | 4.70 | 5.45 | 4.47 | 46 | 912 | 90.88% | -0.75 | 0.06 | -0.11 | 0.02 | -0.01 |
| ASTS20250919P00043500 | 43.50 | 4.95 | 6.55 | 5.56 | 1 | 31 | 77.33% | -0.82 | 0.06 | -0.08 | 0.01 | -0.01 |
| ASTS20250919P00044000 | 44.00 | 5.55 | 5.75 | 5.65 | 344 | 1,699 | 86.21% | -0.82 | 0.06 | -0.09 | 0.01 | -0.01 |
