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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBB20250919P00132000 | 132.00 | 0.05 | 0.30 | 0.00 | 0 | 719 | 31.95% | -0.06 | 0.02 | -0.05 | 0.02 | -0.00 |
| IBB20250919P00133000 | 133.00 | 0.00 | 0.30 | 0.25 | 6 | 172 | 29.17% | -0.06 | 0.02 | -0.05 | 0.02 | -0.00 |
| IBB20250919P00134000 | 134.00 | 0.20 | 0.50 | 0.25 | 3 | 548 | 31.36% | -0.10 | 0.03 | -0.08 | 0.04 | -0.00 |
| IBB20250919P00135000 | 135.00 | 0.25 | 0.40 | 0.30 | 31 | 2,198 | 31.91% | -0.14 | 0.04 | -0.10 | 0.04 | -0.00 |
| IBB20250919P00136000 | 136.00 | 0.30 | 0.50 | 0.00 | 0 | 218 | 28.44% | -0.15 | 0.04 | -0.09 | 0.05 | -0.00 |
| IBB20250919P00137000 | 137.00 | 0.45 | 0.60 | 0.50 | 48 | 1,017 | 26.83% | -0.19 | 0.05 | -0.10 | 0.05 | -0.00 |
| IBB20250919P00138000 | 138.00 | 0.60 | 0.80 | 0.65 | 2 | 231 | 25.57% | -0.24 | 0.06 | -0.11 | 0.06 | -0.01 |
| IBB20250919P00139000 | 139.00 | 0.80 | 1.00 | 0.90 | 1 | 363 | 23.64% | -0.29 | 0.07 | -0.12 | 0.07 | -0.01 |
| IBB20250919P00140000 | 140.00 | 1.10 | 1.30 | 0.00 | 0 | 752 | 22.75% | -0.37 | 0.09 | -0.13 | 0.07 | -0.01 |
| IBB20250919P00141000 | 141.00 | 1.50 | 1.70 | 1.25 | 126 | 104 | 21.83% | -0.45 | 0.09 | -0.13 | 0.08 | -0.01 |
| IBB20250919P00142000 | 142.00 | 2.00 | 2.25 | 0.00 | 0 | 154 | 20.71% | -0.55 | 0.10 | -0.12 | 0.08 | -0.01 |
| IBB20250919P00143000 | 143.00 | 2.60 | 2.85 | 0.00 | 0 | 25 | 20.55% | -0.65 | 0.10 | -0.11 | 0.07 | -0.01 |
| IBB20250919P00144000 | 144.00 | 3.30 | 3.60 | 2.05 | 1 | 12 | 19.67% | -0.75 | 0.09 | -0.09 | 0.06 | -0.01 |
| IBB20250919P00145000 | 145.00 | 3.10 | 5.60 | 2.60 | 1 | 2 | 19.72% | -0.83 | 0.07 | -0.08 | 0.05 | -0.01 |
| IBB20250919P00146000 | 146.00 | 4.00 | 5.40 | 4.90 | 11 | 41 | 21.87% | -0.86 | 0.06 | -0.07 | 0.04 | -0.02 |
| IBB20250919P00150000 | 150.00 | 7.30 | 10.70 | 0.00 | 0 | 0 | 33.44% | -0.90 | 0.03 | -0.08 | 0.03 | -0.02 |
| IBB20250919P00155000 | 155.00 | 12.20 | 15.70 | 0.00 | 0 | 0 | 46.28% | -0.92 | 0.02 | -0.09 | 0.03 | -0.02 |
| IBB20250919P00160000 | 160.00 | 17.00 | 20.70 | 0.00 | 0 | 0 | 61.86% | -0.92 | 0.01 | -0.12 | 0.03 | -0.02 |
| IBB20250919P00165000 | 165.00 | 22.10 | 25.70 | 0.00 | 0 | 0 | 68.93% | -0.95 | 0.01 | -0.10 | 0.02 | -0.02 |
| IBB20250919P00170000 | 170.00 | 27.00 | 30.20 | 0.00 | 0 | 0 | 87.91% | -0.93 | 0.01 | -0.16 | 0.03 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBB20250919C00132000 | 132.00 | 9.00 | 9.30 | 0.00 | 0 | 95 | 26.47% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| IBB20250919C00133000 | 133.00 | 8.10 | 8.40 | 0.00 | 0 | 4,173 | 24.02% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| IBB20250919C00134000 | 134.00 | 7.10 | 7.40 | 0.00 | 0 | 217 | 26.93% | 0.93 | 0.03 | -0.05 | 0.03 | 0.02 |
| IBB20250919C00135000 | 135.00 | 6.20 | 6.50 | 8.30 | 1 | 443 | 24.05% | 0.93 | 0.03 | -0.05 | 0.03 | 0.02 |
| IBB20250919C00136000 | 136.00 | 5.30 | 5.60 | 0.00 | 0 | 249 | 24.15% | 0.89 | 0.04 | -0.06 | 0.04 | 0.02 |
| IBB20250919C00137000 | 137.00 | 4.40 | 4.70 | 0.00 | 0 | 117 | 24.32% | 0.84 | 0.05 | -0.08 | 0.05 | 0.02 |
| IBB20250919C00138000 | 138.00 | 3.60 | 3.90 | 0.00 | 0 | 335 | 23.45% | 0.79 | 0.06 | -0.10 | 0.06 | 0.02 |
| IBB20250919C00139000 | 139.00 | 2.90 | 3.10 | 3.40 | 156 | 316 | 22.57% | 0.72 | 0.08 | -0.11 | 0.07 | 0.02 |
| IBB20250919C00140000 | 140.00 | 2.15 | 2.35 | 2.35 | 10 | 828 | 21.16% | 0.65 | 0.09 | -0.11 | 0.07 | 0.02 |
| IBB20250919C00141000 | 141.00 | 1.55 | 1.70 | 1.93 | 10 | 349 | 20.09% | 0.56 | 0.10 | -0.11 | 0.08 | 0.01 |
| IBB20250919C00142000 | 142.00 | 0.85 | 1.20 | 1.31 | 11 | 256 | 19.41% | 0.46 | 0.10 | -0.11 | 0.08 | 0.01 |
| IBB20250919C00143000 | 143.00 | 0.65 | 0.80 | 0.80 | 17 | 848 | 18.66% | 0.35 | 0.10 | -0.10 | 0.07 | 0.01 |
| IBB20250919C00144000 | 144.00 | 0.40 | 0.50 | 0.55 | 4 | 851 | 18.55% | 0.26 | 0.09 | -0.08 | 0.06 | 0.01 |
| IBB20250919C00145000 | 145.00 | 0.20 | 0.35 | 0.50 | 7 | 338 | 18.19% | 0.17 | 0.07 | -0.06 | 0.05 | 0.00 |
| IBB20250919C00146000 | 146.00 | 0.10 | 0.20 | 0.23 | 5 | 488 | 18.45% | 0.12 | 0.05 | -0.05 | 0.04 | 0.00 |
| IBB20250919C00150000 | 150.00 | 0.00 | 0.20 | 0.00 | 0 | 157 | 25.13% | 0.05 | 0.02 | -0.03 | 0.02 | 0.00 |
| IBB20250919C00155000 | 155.00 | 0.00 | 0.50 | 0.00 | 0 | 27 | 43.23% | 0.07 | 0.02 | -0.08 | 0.03 | 0.00 |
| IBB20250919C00160000 | 160.00 | 0.00 | 0.40 | 0.00 | 0 | 11 | 52.15% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| IBB20250919C00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 1,448 | 80.19% | 0.09 | 0.01 | -0.18 | 0.03 | 0.00 |
| IBB20250919C00170000 | 170.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 91.44% | 0.09 | 0.01 | -0.19 | 0.03 | 0.00 |
