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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSM20250919P00100000 | 100.00 | 0.00 | 0.10 | 0.06 | 1 | 828 | 90.77% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| INSM20250919P00105000 | 105.00 | 0.05 | 0.10 | 0.09 | 1 | 1,739 | 84.41% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| INSM20250919P00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 783 | 69.98% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| INSM20250919P00115000 | 115.00 | 0.05 | 0.10 | 0.08 | 2 | 2,095 | 66.15% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| INSM20250919P00120000 | 120.00 | 0.00 | 0.20 | 0.13 | 4 | 1,489 | 57.82% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| INSM20250919P00125000 | 125.00 | 0.10 | 0.25 | 0.80 | 1 | 1,196 | 51.58% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| INSM20250919P00130000 | 130.00 | 0.00 | 0.40 | 0.30 | 9 | 1,910 | 45.12% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| INSM20250919P00135000 | 135.00 | 0.00 | 0.70 | 0.65 | 2 | 950 | 39.99% | -0.12 | 0.02 | -0.09 | 0.05 | -0.01 |
| INSM20250919P00140000 | 140.00 | 1.15 | 1.35 | 1.29 | 11 | 165 | 36.92% | -0.25 | 0.03 | -0.14 | 0.08 | -0.01 |
| INSM20250919P00145000 | 145.00 | 2.45 | 2.85 | 3.09 | 2 | 614 | 34.27% | -0.44 | 0.05 | -0.16 | 0.10 | -0.02 |
| INSM20250919P00150000 | 150.00 | 5.00 | 5.40 | 5.47 | 2 | 156 | 33.81% | -0.67 | 0.04 | -0.15 | 0.09 | -0.02 |
| INSM20250919P00155000 | 155.00 | 7.90 | 10.50 | 0.00 | 0 | 0 | 35.36% | -0.83 | 0.03 | -0.11 | 0.06 | -0.02 |
| INSM20250919P00160000 | 160.00 | 12.40 | 15.00 | 0.00 | 0 | 0 | 46.81% | -0.87 | 0.02 | -0.12 | 0.05 | -0.03 |
| INSM20250919P00165000 | 165.00 | 16.20 | 20.40 | 0.00 | 0 | 0 | 71.16% | -0.82 | 0.01 | -0.21 | 0.07 | -0.03 |
| INSM20250919P00170000 | 170.00 | 21.50 | 25.40 | 0.00 | 0 | 0 | 76.77% | -0.86 | 0.01 | -0.20 | 0.06 | -0.03 |
| INSM20250919P00180000 | 180.00 | 31.80 | 35.10 | 0.00 | 0 | 0 | 97.64% | -0.88 | 0.01 | -0.23 | 0.05 | -0.03 |
| INSM20250919P00185000 | 185.00 | 37.10 | 40.40 | 0.00 | 0 | 0 | 106.42% | -0.88 | 0.01 | -0.24 | 0.05 | -0.03 |
| INSM20250919P00190000 | 190.00 | 41.50 | 45.40 | 0.00 | 0 | 0 | 110.35% | -0.90 | 0.01 | -0.22 | 0.04 | -0.03 |
| INSM20250919P00195000 | 195.00 | 46.80 | 50.40 | 0.00 | 0 | 0 | 122.74% | -0.90 | 0.01 | -0.25 | 0.05 | -0.03 |
| INSM20250919P00200000 | 200.00 | 52.20 | 55.40 | 0.00 | 0 | 0 | 130.39% | -0.90 | 0.01 | -0.26 | 0.04 | -0.03 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSM20250919C00100000 | 100.00 | 46.60 | 48.10 | 46.30 | 1 | 1,264 | 107.16% | 0.98 | 0.00 | -0.04 | 0.01 | 0.03 |
| INSM20250919C00105000 | 105.00 | 41.70 | 43.00 | 41.50 | 7 | 1,074 | 102.01% | 0.97 | 0.00 | -0.06 | 0.02 | 0.03 |
| INSM20250919C00110000 | 110.00 | 36.60 | 38.20 | 36.60 | 2 | 1,618 | 64.07% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| INSM20250919C00115000 | 115.00 | 31.70 | 32.10 | 31.20 | 2 | 802 | 52.81% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| INSM20250919C00120000 | 120.00 | 26.70 | 27.00 | 26.27 | 4 | 1,021 | 64.88% | 0.96 | 0.00 | -0.05 | 0.02 | 0.03 |
| INSM20250919C00125000 | 125.00 | 21.80 | 22.10 | 22.00 | 8 | 662 | 51.69% | 0.96 | 0.01 | -0.04 | 0.02 | 0.04 |
| INSM20250919C00130000 | 130.00 | 16.90 | 17.50 | 16.47 | 30 | 1,758 | 45.77% | 0.93 | 0.01 | -0.06 | 0.03 | 0.04 |
| INSM20250919C00135000 | 135.00 | 12.20 | 12.70 | 12.32 | 34 | 953 | 40.27% | 0.88 | 0.02 | -0.09 | 0.05 | 0.04 |
| INSM20250919C00140000 | 140.00 | 8.00 | 8.30 | 8.00 | 10 | 1,570 | 37.99% | 0.75 | 0.03 | -0.14 | 0.08 | 0.03 |
| INSM20250919C00145000 | 145.00 | 4.50 | 4.70 | 4.60 | 45 | 479 | 35.48% | 0.56 | 0.04 | -0.16 | 0.10 | 0.02 |
| INSM20250919C00150000 | 150.00 | 1.90 | 2.25 | 2.05 | 35 | 948 | 34.30% | 0.34 | 0.04 | -0.15 | 0.09 | 0.01 |
| INSM20250919C00155000 | 155.00 | 0.70 | 0.85 | 0.92 | 29 | 148 | 33.44% | 0.16 | 0.03 | -0.09 | 0.06 | 0.01 |
| INSM20250919C00160000 | 160.00 | 0.10 | 0.35 | 0.26 | 13 | 177 | 32.71% | 0.06 | 0.01 | -0.04 | 0.03 | 0.00 |
| INSM20250919C00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 62.40% | 0.14 | 0.01 | -0.16 | 0.06 | 0.01 |
| INSM20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 72.00% | 0.13 | 0.01 | -0.17 | 0.05 | 0.01 |
| INSM20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 90.21% | 0.11 | 0.01 | -0.18 | 0.05 | 0.00 |
| INSM20250919C00185000 | 185.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 96.84% | 0.10 | 0.01 | -0.18 | 0.04 | 0.00 |
| INSM20250919C00190000 | 190.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 104.73% | 0.09 | 0.01 | -0.19 | 0.04 | 0.00 |
| INSM20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.15% | 0.09 | 0.01 | -0.20 | 0.04 | 0.00 |
| INSM20250919C00200000 | 200.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 103.67% | 0.05 | 0.00 | -0.12 | 0.03 | 0.00 |
