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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IAI20250919P00164000 | 164.00 | 0.00 | 2.10 | 0.00 | 0 | 5 | 33.45% | -0.19 | 0.03 | -0.12 | 0.08 | -0.01 |
| IAI20250919P00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 31.50% | -0.20 | 0.03 | -0.12 | 0.09 | -0.01 |
| IAI20250919P00166000 | 166.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 29.46% | -0.22 | 0.03 | -0.12 | 0.09 | -0.01 |
| IAI20250919P00167000 | 167.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 27.83% | -0.25 | 0.04 | -0.12 | 0.10 | -0.01 |
| IAI20250919P00168000 | 168.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 26.02% | -0.27 | 0.04 | -0.12 | 0.10 | -0.01 |
| IAI20250919P00169000 | 169.00 | 0.00 | 2.55 | 0.00 | 0 | 2 | 24.49% | -0.31 | 0.05 | -0.12 | 0.11 | -0.02 |
| IAI20250919P00170000 | 170.00 | 0.00 | 2.85 | 0.00 | 0 | 2 | 23.14% | -0.35 | 0.05 | -0.12 | 0.11 | -0.02 |
| IAI20250919P00171000 | 171.00 | 0.50 | 3.40 | 0.00 | 0 | 1 | 22.09% | -0.41 | 0.06 | -0.12 | 0.12 | -0.02 |
| IAI20250919P00172000 | 172.00 | 0.50 | 3.80 | 0.00 | 0 | 0 | 24.60% | -0.47 | 0.05 | -0.14 | 0.12 | -0.03 |
| IAI20250919P00173000 | 173.00 | 0.55 | 4.30 | 0.00 | 0 | 0 | 21.57% | -0.52 | 0.06 | -0.12 | 0.12 | -0.03 |
| IAI20250919P00174000 | 174.00 | 0.95 | 4.90 | 0.00 | 0 | 0 | 20.52% | -0.59 | 0.06 | -0.11 | 0.12 | -0.03 |
| IAI20250919P00175000 | 175.00 | 1.20 | 5.00 | 0.00 | 0 | 2 | 20.41% | -0.65 | 0.06 | -0.10 | 0.11 | -0.04 |
| IAI20250919P00176000 | 176.00 | 1.90 | 5.50 | 0.00 | 0 | 0 | 19.47% | -0.72 | 0.06 | -0.09 | 0.10 | -0.04 |
| IAI20250919P00177000 | 177.00 | 2.75 | 6.50 | 0.00 | 0 | 0 | 21.02% | -0.75 | 0.05 | -0.09 | 0.09 | -0.04 |
| IAI20250919P00178000 | 178.00 | 3.70 | 6.90 | 0.00 | 0 | 0 | 9.91% | -0.96 | 0.02 | -0.01 | 0.03 | -0.05 |
| IAI20250919P00179000 | 179.00 | 4.40 | 8.00 | 0.00 | 0 | 0 | 35.80% | -0.71 | 0.03 | -0.17 | 0.10 | -0.04 |
| IAI20250919P00180000 | 180.00 | 5.30 | 9.00 | 0.00 | 0 | 0 | 39.37% | -0.72 | 0.03 | -0.18 | 0.10 | -0.04 |
| IAI20250919P00181000 | 181.00 | 6.20 | 10.00 | 0.00 | 0 | 1 | 38.77% | -0.75 | 0.03 | -0.17 | 0.10 | -0.04 |
| IAI20250919P00185000 | 185.00 | 10.20 | 13.80 | 0.00 | 0 | 0 | 47.91% | -0.78 | 0.02 | -0.19 | 0.09 | -0.05 |
| IAI20250919P00190000 | 190.00 | 15.10 | 18.80 | 0.00 | 0 | 0 | 57.07% | -0.82 | 0.02 | -0.20 | 0.08 | -0.05 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IAI20250919C00164000 | 164.00 | 7.80 | 11.40 | 0.00 | 0 | 0 | 43.99% | 0.78 | 0.02 | -0.20 | 0.09 | 0.02 |
| IAI20250919C00165000 | 165.00 | 6.70 | 10.70 | 0.00 | 0 | 0 | 44.50% | 0.75 | 0.03 | -0.21 | 0.09 | 0.02 |
| IAI20250919C00166000 | 166.00 | 6.00 | 9.50 | 0.00 | 0 | 0 | 40.49% | 0.74 | 0.03 | -0.20 | 0.09 | 0.02 |
| IAI20250919C00167000 | 167.00 | 5.00 | 8.30 | 0.00 | 0 | 0 | 17.98% | 0.95 | 0.05 | -0.07 | 0.03 | 0.01 |
| IAI20250919C00168000 | 168.00 | 4.00 | 7.70 | 0.00 | 0 | 0 | 15.90% | 0.94 | 0.06 | -0.07 | 0.03 | 0.01 |
| IAI20250919C00169000 | 169.00 | 3.10 | 6.50 | 0.00 | 0 | 0 | 19.01% | 0.81 | 0.06 | -0.10 | 0.08 | 0.02 |
| IAI20250919C00170000 | 170.00 | 2.35 | 6.30 | 0.00 | 0 | 2 | 15.38% | 0.80 | 0.09 | -0.09 | 0.08 | 0.02 |
| IAI20250919C00171000 | 171.00 | 1.65 | 5.00 | 0.00 | 0 | 0 | 15.63% | 0.70 | 0.09 | -0.10 | 0.10 | 0.02 |
| IAI20250919C00172000 | 172.00 | 1.10 | 4.20 | 0.00 | 0 | 0 | 17.88% | 0.59 | 0.08 | -0.11 | 0.11 | 0.02 |
| IAI20250919C00173000 | 173.00 | 0.65 | 3.10 | 0.00 | 0 | 0 | 16.70% | 0.51 | 0.09 | -0.11 | 0.12 | 0.02 |
| IAI20250919C00174000 | 174.00 | 0.60 | 3.10 | 0.00 | 0 | 2 | 20.22% | 0.44 | 0.07 | -0.12 | 0.12 | 0.02 |
| IAI20250919C00175000 | 175.00 | 0.45 | 2.85 | 0.00 | 0 | 5 | 21.91% | 0.38 | 0.06 | -0.12 | 0.11 | 0.01 |
| IAI20250919C00176000 | 176.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 21.53% | 0.32 | 0.06 | -0.11 | 0.11 | 0.01 |
| IAI20250919C00177000 | 177.00 | 0.05 | 2.75 | 0.00 | 0 | 6 | 25.78% | 0.30 | 0.05 | -0.13 | 0.10 | 0.01 |
| IAI20250919C00178000 | 178.00 | 0.00 | 2.55 | 0.00 | 0 | 1 | 27.22% | 0.27 | 0.04 | -0.13 | 0.10 | 0.01 |
| IAI20250919C00179000 | 179.00 | 0.00 | 2.50 | 0.00 | 0 | 2 | 29.47% | 0.25 | 0.04 | -0.13 | 0.10 | 0.01 |
| IAI20250919C00180000 | 180.00 | 0.00 | 2.40 | 0.00 | 0 | 4 | 31.34% | 0.23 | 0.03 | -0.13 | 0.09 | 0.01 |
| IAI20250919C00181000 | 181.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 32.51% | 0.21 | 0.03 | -0.13 | 0.09 | 0.01 |
| IAI20250919C00185000 | 185.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 38.35% | 0.16 | 0.02 | -0.13 | 0.07 | 0.01 |
| IAI20250919C00190000 | 190.00 | 0.00 | 1.55 | 0.00 | 0 | 3 | 45.70% | 0.12 | 0.01 | -0.12 | 0.06 | 0.01 |
