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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRAI20250919C00145000 | 145.00 | 46.00 | 51.00 | 0.00 | 0 | 1 | 91.51% | 0.98 | 0.00 | -0.06 | 0.01 | 0.04 |
| CRAI20250919C00150000 | 150.00 | 41.00 | 46.00 | 0.00 | 0 | 0 | 81.68% | 0.98 | 0.00 | -0.06 | 0.02 | 0.04 |
| CRAI20250919C00155000 | 155.00 | 36.00 | 41.00 | 0.00 | 0 | 0 | 72.12% | 0.98 | 0.00 | -0.06 | 0.02 | 0.04 |
| CRAI20250919C00160000 | 160.00 | 31.00 | 36.00 | 0.00 | 0 | 0 | 62.79% | 0.97 | 0.00 | -0.05 | 0.02 | 0.04 |
| CRAI20250919C00165000 | 165.00 | 26.00 | 31.00 | 0.00 | 0 | 1 | 53.65% | 0.97 | 0.00 | -0.05 | 0.02 | 0.04 |
| CRAI20250919C00170000 | 170.00 | 21.00 | 26.00 | 0.00 | 0 | 0 | 42.25% | 0.97 | 0.00 | -0.04 | 0.02 | 0.04 |
| CRAI20250919C00175000 | 175.00 | 16.10 | 21.00 | 0.00 | 0 | 0 | 35.79% | 0.96 | 0.01 | -0.05 | 0.03 | 0.04 |
| CRAI20250919C00180000 | 180.00 | 11.50 | 16.50 | 0.00 | 0 | 1 | 38.27% | 0.88 | 0.02 | -0.13 | 0.06 | 0.04 |
| CRAI20250919C00185000 | 185.00 | 7.30 | 11.50 | 0.00 | 0 | 2 | 32.86% | 0.80 | 0.03 | -0.16 | 0.09 | 0.04 |
| CRAI20250919C00190000 | 190.00 | 3.00 | 7.90 | 0.00 | 0 | 0 | 28.02% | 0.64 | 0.04 | -0.18 | 0.11 | 0.03 |
| CRAI20250919C00195000 | 195.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 28.55% | 0.41 | 0.04 | -0.19 | 0.12 | 0.02 |
| CRAI20250919C00200000 | 200.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 43.28% | 0.31 | 0.03 | -0.26 | 0.11 | 0.01 |
| CRAI20250919C00210000 | 210.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 66.94% | 0.23 | 0.01 | -0.34 | 0.09 | 0.01 |
| CRAI20250919C00220000 | 220.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 86.85% | 0.19 | 0.01 | -0.39 | 0.08 | 0.01 |
| CRAI20250919C00230000 | 230.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 104.51% | 0.16 | 0.01 | -0.43 | 0.07 | 0.01 |
| CRAI20250919C00240000 | 240.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 120.54% | 0.15 | 0.01 | -0.46 | 0.07 | 0.01 |
| CRAI20250919C00250000 | 250.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 135.31% | 0.13 | 0.01 | -0.48 | 0.07 | 0.01 |
| CRAI20250919C00260000 | 260.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 149.03% | 0.13 | 0.00 | -0.50 | 0.06 | 0.01 |
| CRAI20250919C00270000 | 270.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 161.86% | 0.12 | 0.00 | -0.52 | 0.06 | 0.00 |
| CRAI20250919C00280000 | 280.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 173.94% | 0.11 | 0.00 | -0.53 | 0.06 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRAI20250919P00145000 | 145.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 78.96% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| CRAI20250919P00150000 | 150.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 142.61% | -0.11 | 0.00 | -0.44 | 0.06 | -0.01 |
| CRAI20250919P00155000 | 155.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 128.87% | -0.12 | 0.01 | -0.43 | 0.06 | -0.01 |
| CRAI20250919P00160000 | 160.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 60.20% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| CRAI20250919P00165000 | 165.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 101.90% | -0.15 | 0.01 | -0.39 | 0.07 | -0.01 |
| CRAI20250919P00170000 | 170.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 88.51% | -0.17 | 0.01 | -0.37 | 0.08 | -0.01 |
| CRAI20250919P00175000 | 175.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 75.02% | -0.19 | 0.01 | -0.34 | 0.08 | -0.01 |
| CRAI20250919P00180000 | 180.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 37.74% | -0.12 | 0.02 | -0.12 | 0.06 | -0.01 |
| CRAI20250919P00185000 | 185.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 32.94% | -0.21 | 0.03 | -0.16 | 0.09 | -0.01 |
| CRAI20250919P00190000 | 190.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 31.06% | -0.38 | 0.04 | -0.20 | 0.12 | -0.02 |
| CRAI20250919P00195000 | 195.00 | 1.50 | 6.40 | 0.00 | 0 | 0 | 26.58% | -0.60 | 0.05 | -0.18 | 0.12 | -0.02 |
| CRAI20250919P00200000 | 200.00 | 5.00 | 10.00 | 0.00 | 0 | 0 | 26.19% | -0.82 | 0.04 | -0.12 | 0.08 | -0.03 |
| CRAI20250919P00210000 | 210.00 | 14.50 | 19.50 | 0.00 | 0 | 0 | 34.60% | -0.95 | 0.01 | -0.07 | 0.03 | -0.02 |
| CRAI20250919P00220000 | 220.00 | 24.50 | 29.50 | 0.00 | 0 | 0 | 48.64% | -0.96 | 0.01 | -0.08 | 0.02 | -0.02 |
| CRAI20250919P00230000 | 230.00 | 34.50 | 39.50 | 0.00 | 0 | 0 | 61.40% | -0.97 | 0.00 | -0.08 | 0.02 | -0.02 |
| CRAI20250919P00240000 | 240.00 | 44.50 | 49.50 | 0.00 | 0 | 0 | 73.21% | -0.97 | 0.00 | -0.08 | 0.02 | -0.02 |
| CRAI20250919P00250000 | 250.00 | 54.50 | 59.50 | 0.00 | 0 | 0 | 84.25% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| CRAI20250919P00260000 | 260.00 | 64.50 | 69.50 | 0.00 | 0 | 0 | 94.65% | -0.98 | 0.00 | -0.09 | 0.02 | -0.02 |
| CRAI20250919P00270000 | 270.00 | 74.50 | 79.50 | 0.00 | 0 | 0 | 104.50% | -0.98 | 0.00 | -0.09 | 0.01 | -0.02 |
| CRAI20250919P00280000 | 280.00 | 84.50 | 89.50 | 0.00 | 0 | 0 | 113.85% | -0.98 | 0.00 | -0.09 | 0.01 | -0.02 |
