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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20250919P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 203.09% | -0.06 | 0.00 | -0.31 | 0.02 | -0.00 |
| MAA20250919P00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 100 | 182.13% | -0.06 | 0.00 | -0.30 | 0.02 | -0.00 |
| MAA20250919P00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 161.96% | -0.07 | 0.00 | -0.29 | 0.03 | -0.00 |
| MAA20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 200 | 142.44% | -0.08 | 0.01 | -0.28 | 0.03 | -0.00 |
| MAA20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 123.44% | -0.09 | 0.01 | -0.27 | 0.03 | -0.00 |
| MAA20250919P00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 358 | 52.18% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MAA20250919P00125000 | 125.00 | 0.00 | 1.00 | 0.00 | 0 | 168 | 69.74% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| MAA20250919P00130000 | 130.00 | 0.05 | 1.20 | 0.05 | 1 | 261 | 39.08% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| MAA20250919P00135000 | 135.00 | 0.00 | 0.80 | 0.00 | 0 | 184 | 24.62% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| MAA20250919P00140000 | 140.00 | 0.25 | 1.00 | 0.65 | 5 | 798 | 20.22% | -0.24 | 0.08 | -0.09 | 0.06 | -0.01 |
| MAA20250919P00145000 | 145.00 | 1.75 | 3.60 | 0.00 | 0 | 56 | 25.38% | -0.69 | 0.08 | -0.15 | 0.07 | -0.01 |
| MAA20250919P00150000 | 150.00 | 6.20 | 9.50 | 0.00 | 0 | 14 | 42.46% | -0.81 | 0.04 | -0.18 | 0.05 | -0.01 |
| MAA20250919P00155000 | 155.00 | 11.00 | 14.10 | 0.00 | 0 | 0 | 55.69% | -0.86 | 0.02 | -0.19 | 0.04 | -0.01 |
| MAA20250919P00160000 | 160.00 | 16.00 | 19.10 | 0.00 | 0 | 0 | 85.06% | -0.83 | 0.02 | -0.32 | 0.05 | -0.02 |
| MAA20250919P00165000 | 165.00 | 20.90 | 24.40 | 0.00 | 0 | 1 | 71.39% | -0.94 | 0.01 | -0.15 | 0.02 | -0.01 |
| MAA20250919P00170000 | 170.00 | 25.80 | 29.40 | 0.00 | 0 | 0 | 111.92% | -0.86 | 0.01 | -0.37 | 0.04 | -0.02 |
| MAA20250919P00175000 | 175.00 | 31.20 | 34.50 | 0.00 | 0 | 0 | 86.37% | -0.97 | 0.01 | -0.13 | 0.01 | -0.01 |
| MAA20250919P00180000 | 180.00 | 36.30 | 39.40 | 0.00 | 0 | 0 | 135.53% | -0.88 | 0.01 | -0.39 | 0.04 | -0.02 |
| MAA20250919P00185000 | 185.00 | 40.80 | 44.50 | 0.00 | 0 | 0 | 146.41% | -0.89 | 0.01 | -0.41 | 0.04 | -0.02 |
| MAA20250919P00190000 | 190.00 | 46.00 | 49.30 | 0.00 | 0 | 0 | 107.84% | -0.98 | 0.00 | -0.11 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20250919C00095000 | 95.00 | 45.60 | 49.30 | 0.00 | 0 | 0 | 206.41% | 0.94 | 0.00 | -0.32 | 0.02 | 0.01 |
| MAA20250919C00100000 | 100.00 | 40.60 | 44.40 | 0.00 | 0 | 0 | 203.32% | 0.92 | 0.00 | -0.41 | 0.03 | 0.02 |
| MAA20250919C00105000 | 105.00 | 35.40 | 39.30 | 0.00 | 0 | 0 | 181.36% | 0.91 | 0.00 | -0.40 | 0.03 | 0.02 |
| MAA20250919C00110000 | 110.00 | 30.60 | 34.10 | 0.00 | 0 | 0 | 157.19% | 0.91 | 0.01 | -0.37 | 0.03 | 0.02 |
| MAA20250919C00115000 | 115.00 | 25.60 | 28.80 | 0.00 | 0 | 0 | 107.90% | 0.94 | 0.01 | -0.18 | 0.03 | 0.02 |
| MAA20250919C00120000 | 120.00 | 20.60 | 24.30 | 0.00 | 0 | 0 | 65.64% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| MAA20250919C00125000 | 125.00 | 15.60 | 18.80 | 0.00 | 0 | 1 | 55.40% | 0.96 | 0.01 | -0.06 | 0.02 | 0.02 |
| MAA20250919C00130000 | 130.00 | 10.90 | 14.30 | 0.00 | 0 | 10 | 29.02% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| MAA20250919C00135000 | 135.00 | 5.70 | 9.50 | 0.00 | 0 | 5 | 29.23% | 0.92 | 0.03 | -0.06 | 0.03 | 0.02 |
| MAA20250919C00140000 | 140.00 | 2.45 | 3.70 | 0.00 | 0 | 56 | 15.28% | 0.83 | 0.09 | -0.05 | 0.05 | 0.02 |
| MAA20250919C00145000 | 145.00 | 0.15 | 1.20 | 0.50 | 16 | 400 | 15.78% | 0.25 | 0.10 | -0.07 | 0.06 | 0.01 |
| MAA20250919C00150000 | 150.00 | 0.00 | 1.30 | 0.00 | 0 | 302 | 36.49% | 0.17 | 0.04 | -0.13 | 0.05 | 0.00 |
| MAA20250919C00155000 | 155.00 | 0.00 | 0.10 | 0.00 | 0 | 58 | 29.46% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| MAA20250919C00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 1,317 | 74.64% | 0.15 | 0.02 | -0.24 | 0.05 | 0.00 |
| MAA20250919C00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 23 | 87.79% | 0.13 | 0.01 | -0.26 | 0.04 | 0.00 |
| MAA20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 100.03% | 0.12 | 0.01 | -0.27 | 0.04 | 0.00 |
| MAA20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 111.52% | 0.11 | 0.01 | -0.28 | 0.04 | 0.00 |
| MAA20250919C00180000 | 180.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 122.39% | 0.10 | 0.01 | -0.29 | 0.04 | 0.00 |
| MAA20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 132.70% | 0.10 | 0.01 | -0.30 | 0.03 | 0.00 |
| MAA20250919C00190000 | 190.00 | 0.00 | 0.05 | 0.00 | 0 | 1,897 | 79.01% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
