Échéance
Calls
pour September 09, 2025
Puts
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IESC20250919C00260000 | 260.00 | 99.40 | 103.60 | 0.00 | 0 | 1 | 125.22% | 0.95 | 0.00 | -0.34 | 0.06 | 0.06 |
| IESC20250919C00270000 | 270.00 | 89.50 | 93.70 | 0.00 | 0 | 1 | 82.90% | 0.98 | 0.00 | -0.08 | 0.02 | 0.07 |
| IESC20250919C00280000 | 280.00 | 80.40 | 83.60 | 0.00 | 0 | 3 | 65.50% | 0.99 | 0.00 | -0.03 | 0.02 | 0.07 |
| IESC20250919C00290000 | 290.00 | 70.50 | 73.70 | 0.00 | 0 | 8 | 56.46% | 0.99 | 0.00 | -0.03 | 0.02 | 0.08 |
| IESC20250919C00300000 | 300.00 | 60.80 | 63.90 | 0.00 | 0 | 6 | 61.35% | 0.97 | 0.00 | -0.12 | 0.05 | 0.08 |
| IESC20250919C00310000 | 310.00 | 51.10 | 54.20 | 0.00 | 0 | 7 | 57.90% | 0.94 | 0.00 | -0.18 | 0.07 | 0.08 |
| IESC20250919C00320000 | 320.00 | 41.80 | 44.80 | 0.00 | 0 | 59 | 51.34% | 0.92 | 0.00 | -0.21 | 0.09 | 0.08 |
| IESC20250919C00330000 | 330.00 | 32.90 | 35.90 | 0.00 | 0 | 21 | 52.14% | 0.85 | 0.01 | -0.36 | 0.14 | 0.07 |
| IESC20250919C00340000 | 340.00 | 24.70 | 27.70 | 0.00 | 0 | 17 | 52.05% | 0.75 | 0.01 | -0.49 | 0.19 | 0.07 |
| IESC20250919C00350000 | 350.00 | 18.00 | 20.00 | 0.00 | 0 | 28 | 53.23% | 0.64 | 0.01 | -0.60 | 0.22 | 0.06 |
| IESC20250919C00360000 | 360.00 | 12.40 | 14.40 | 10.50 | 1 | 45 | 51.47% | 0.51 | 0.01 | -0.62 | 0.24 | 0.05 |
| IESC20250919C00370000 | 370.00 | 7.80 | 8.80 | 9.60 | 1 | 24 | 49.87% | 0.38 | 0.01 | -0.57 | 0.23 | 0.04 |
| IESC20250919C00380000 | 380.00 | 4.60 | 5.40 | 4.60 | 5 | 107 | 48.92% | 0.26 | 0.01 | -0.48 | 0.19 | 0.02 |
| IESC20250919C00390000 | 390.00 | 2.40 | 3.20 | 0.00 | 0 | 74 | 48.53% | 0.17 | 0.01 | -0.36 | 0.15 | 0.02 |
| IESC20250919C00400000 | 400.00 | 1.25 | 1.75 | 0.00 | 0 | 127 | 47.47% | 0.10 | 0.01 | -0.23 | 0.10 | 0.01 |
| IESC20250919C00410000 | 410.00 | 0.55 | 1.05 | 0.00 | 0 | 101 | 47.63% | 0.05 | 0.00 | -0.14 | 0.07 | 0.00 |
| IESC20250919C00420000 | 420.00 | 0.10 | 0.60 | 0.00 | 0 | 0 | 48.20% | 0.03 | 0.00 | -0.09 | 0.04 | 0.00 |
| IESC20250919C00430000 | 430.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 52.63% | 0.02 | 0.00 | -0.08 | 0.03 | 0.00 |
| IESC20250919C00440000 | 440.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 58.23% | 0.02 | 0.00 | -0.08 | 0.03 | 0.00 |
| IESC20250919C00450000 | 450.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 63.64% | 0.02 | 0.00 | -0.08 | 0.03 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IESC20250919P00260000 | 260.00 | 0.00 | 0.50 | 0.00 | 0 | 54 | 90.74% | -0.01 | 0.00 | -0.08 | 0.02 | -0.00 |
| IESC20250919P00270000 | 270.00 | 0.00 | 0.40 | 0.00 | 0 | 77 | 78.94% | -0.01 | 0.00 | -0.07 | 0.02 | -0.00 |
| IESC20250919P00280000 | 280.00 | 0.10 | 0.60 | 0.00 | 0 | 35 | 76.05% | -0.02 | 0.00 | -0.10 | 0.03 | -0.00 |
| IESC20250919P00290000 | 290.00 | 0.10 | 0.60 | 0.35 | 1 | 108 | 66.79% | -0.02 | 0.00 | -0.10 | 0.03 | -0.00 |
| IESC20250919P00300000 | 300.00 | 0.30 | 0.80 | 0.65 | 6 | 122 | 64.54% | -0.04 | 0.00 | -0.16 | 0.05 | -0.00 |
| IESC20250919P00310000 | 310.00 | 0.60 | 1.10 | 0.94 | 1 | 63 | 60.82% | -0.07 | 0.00 | -0.22 | 0.08 | -0.01 |
| IESC20250919P00320000 | 320.00 | 1.20 | 1.70 | 2.22 | 21 | 65 | 57.69% | -0.10 | 0.01 | -0.30 | 0.11 | -0.01 |
| IESC20250919P00330000 | 330.00 | 2.10 | 2.90 | 3.87 | 25 | 27 | 55.50% | -0.17 | 0.01 | -0.41 | 0.15 | -0.02 |
| IESC20250919P00340000 | 340.00 | 3.10 | 5.50 | 0.00 | 0 | 15 | 53.59% | -0.25 | 0.01 | -0.51 | 0.19 | -0.02 |
| IESC20250919P00350000 | 350.00 | 6.80 | 7.80 | 9.00 | 2 | 8 | 51.88% | -0.36 | 0.01 | -0.59 | 0.22 | -0.03 |
| IESC20250919P00360000 | 360.00 | 10.10 | 12.10 | 0.00 | 0 | 18 | 50.68% | -0.49 | 0.01 | -0.61 | 0.24 | -0.05 |
| IESC20250919P00370000 | 370.00 | 15.50 | 17.40 | 0.00 | 0 | 1 | 49.87% | -0.62 | 0.01 | -0.58 | 0.23 | -0.06 |
| IESC20250919P00380000 | 380.00 | 21.30 | 24.30 | 0.00 | 0 | 1 | 49.91% | -0.74 | 0.01 | -0.49 | 0.20 | -0.06 |
| IESC20250919P00390000 | 390.00 | 29.30 | 32.30 | 0.00 | 0 | 1 | 50.70% | -0.82 | 0.01 | -0.39 | 0.15 | -0.06 |
| IESC20250919P00400000 | 400.00 | 38.20 | 41.20 | 0.00 | 0 | 0 | 47.92% | -0.91 | 0.01 | -0.24 | 0.10 | -0.06 |
| IESC20250919P00410000 | 410.00 | 47.70 | 50.70 | 0.00 | 0 | 0 | 53.64% | -0.93 | 0.00 | -0.22 | 0.08 | -0.06 |
| IESC20250919P00420000 | 420.00 | 56.90 | 60.60 | 0.00 | 0 | 0 | 74.67% | -0.88 | 0.00 | -0.42 | 0.12 | -0.07 |
| IESC20250919P00430000 | 430.00 | 66.80 | 70.50 | 0.00 | 0 | 0 | 81.89% | -0.90 | 0.00 | -0.43 | 0.11 | -0.07 |
| IESC20250919P00440000 | 440.00 | 76.80 | 80.50 | 0.00 | 0 | 0 | 89.38% | -0.90 | 0.00 | -0.45 | 0.10 | -0.07 |
| IESC20250919P00450000 | 450.00 | 86.80 | 90.50 | 0.00 | 0 | 0 | 96.55% | -0.91 | 0.00 | -0.46 | 0.10 | -0.07 |
