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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IOT20250919P00033500 | 33.50 | 0.00 | 0.20 | 0.40 | 10 | 1,960 | 65.75% | -0.06 | 0.04 | -0.03 | 0.01 | -0.00 |
| IOT20250919P00034000 | 34.00 | 0.00 | 0.15 | 0.05 | 2 | 2,126 | 56.23% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| IOT20250919P00034500 | 34.50 | 0.00 | 0.15 | 0.10 | 3 | 405 | 50.75% | -0.06 | 0.05 | -0.02 | 0.01 | -0.00 |
| IOT20250919P00035000 | 35.00 | 0.05 | 0.15 | 0.09 | 54 | 1,833 | 48.54% | -0.08 | 0.06 | -0.03 | 0.01 | -0.00 |
| IOT20250919P00035500 | 35.50 | 0.05 | 0.20 | 0.11 | 5 | 158 | 47.92% | -0.12 | 0.08 | -0.04 | 0.01 | -0.00 |
| IOT20250919P00036000 | 36.00 | 0.00 | 0.30 | 0.16 | 15 | 309 | 45.79% | -0.15 | 0.10 | -0.04 | 0.01 | -0.00 |
| IOT20250919P00036500 | 36.50 | 0.25 | 0.35 | 0.25 | 26 | 43 | 42.51% | -0.20 | 0.12 | -0.04 | 0.01 | -0.00 |
| IOT20250919P00037000 | 37.00 | 0.35 | 0.45 | 0.37 | 113 | 537 | 44.03% | -0.27 | 0.14 | -0.06 | 0.02 | -0.00 |
| IOT20250919P00037500 | 37.50 | 0.50 | 0.60 | 0.55 | 48 | 23 | 40.69% | -0.34 | 0.17 | -0.06 | 0.02 | -0.00 |
| IOT20250919P00038000 | 38.00 | 0.70 | 0.75 | 0.75 | 152 | 379 | 40.60% | -0.43 | 0.18 | -0.06 | 0.02 | -0.00 |
| IOT20250919P00038500 | 38.50 | 0.95 | 1.00 | 0.97 | 69 | 102 | 41.89% | -0.52 | 0.18 | -0.07 | 0.02 | -0.00 |
| IOT20250919P00039000 | 39.00 | 1.25 | 1.35 | 1.23 | 33 | 386 | 41.03% | -0.61 | 0.18 | -0.06 | 0.02 | -0.00 |
| IOT20250919P00039500 | 39.50 | 1.55 | 1.65 | 1.55 | 11 | 35 | 41.79% | -0.69 | 0.16 | -0.06 | 0.02 | -0.00 |
| IOT20250919P00040000 | 40.00 | 1.95 | 2.05 | 1.93 | 43 | 2,883 | 41.96% | -0.76 | 0.14 | -0.05 | 0.02 | -0.00 |
| IOT20250919P00040500 | 40.50 | 2.10 | 2.50 | 0.00 | 0 | 25 | 43.45% | -0.81 | 0.12 | -0.05 | 0.01 | -0.00 |
| IOT20250919P00041000 | 41.00 | 2.60 | 2.90 | 0.00 | 0 | 272 | 45.40% | -0.85 | 0.10 | -0.04 | 0.01 | -0.00 |
| IOT20250919P00041500 | 41.50 | 3.20 | 3.40 | 0.00 | 0 | 73 | 40.38% | -0.92 | 0.07 | -0.02 | 0.01 | -0.00 |
| IOT20250919P00042000 | 42.00 | 3.70 | 3.90 | 0.00 | 0 | 241 | 50.96% | -0.90 | 0.07 | -0.03 | 0.01 | -0.00 |
| IOT20250919P00042500 | 42.50 | 4.10 | 4.50 | 0.00 | 0 | 0 | 55.48% | -0.91 | 0.06 | -0.03 | 0.01 | -0.00 |
| IOT20250919P00043000 | 43.00 | 4.40 | 4.90 | 0.00 | 0 | 63 | 53.48% | -0.94 | 0.05 | -0.02 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IOT20250919C00033500 | 33.50 | 3.70 | 4.90 | 0.00 | 0 | 196 | 46.37% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| IOT20250919C00034000 | 34.00 | 3.80 | 4.40 | 0.00 | 0 | 697 | 54.93% | 0.95 | 0.04 | -0.02 | 0.01 | 0.01 |
| IOT20250919C00034500 | 34.50 | 3.70 | 4.00 | 0.00 | 0 | 210 | 37.17% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| IOT20250919C00035000 | 35.00 | 3.30 | 3.50 | 0.00 | 0 | 1,327 | 43.56% | 0.94 | 0.05 | -0.02 | 0.01 | 0.01 |
| IOT20250919C00035500 | 35.50 | 2.50 | 3.00 | 0.00 | 0 | 318 | 46.77% | 0.89 | 0.08 | -0.03 | 0.01 | 0.01 |
| IOT20250919C00036000 | 36.00 | 2.20 | 2.55 | 0.00 | 0 | 228 | 42.72% | 0.86 | 0.10 | -0.04 | 0.01 | 0.01 |
| IOT20250919C00036500 | 36.50 | 2.00 | 2.15 | 0.00 | 0 | 119 | 31.99% | 0.87 | 0.12 | -0.02 | 0.01 | 0.01 |
| IOT20250919C00037000 | 37.00 | 1.60 | 1.80 | 1.62 | 1 | 3,043 | 41.86% | 0.74 | 0.15 | -0.05 | 0.02 | 0.01 |
| IOT20250919C00037500 | 37.50 | 1.30 | 1.40 | 1.38 | 3 | 188 | 41.32% | 0.66 | 0.17 | -0.06 | 0.02 | 0.00 |
| IOT20250919C00038000 | 38.00 | 1.00 | 1.10 | 1.05 | 36 | 1,179 | 41.19% | 0.57 | 0.18 | -0.06 | 0.02 | 0.00 |
| IOT20250919C00038500 | 38.50 | 0.75 | 0.80 | 0.79 | 28 | 256 | 40.11% | 0.48 | 0.19 | -0.06 | 0.02 | 0.00 |
| IOT20250919C00039000 | 39.00 | 0.55 | 0.60 | 0.60 | 171 | 932 | 40.44% | 0.39 | 0.18 | -0.06 | 0.02 | 0.00 |
| IOT20250919C00039500 | 39.50 | 0.35 | 0.45 | 0.45 | 8 | 30 | 41.19% | 0.31 | 0.16 | -0.06 | 0.02 | 0.00 |
| IOT20250919C00040000 | 40.00 | 0.25 | 0.35 | 0.35 | 89 | 2,806 | 42.84% | 0.25 | 0.14 | -0.05 | 0.02 | 0.00 |
| IOT20250919C00040500 | 40.50 | 0.15 | 0.25 | 0.37 | 15 | 71 | 42.80% | 0.19 | 0.12 | -0.04 | 0.01 | 0.00 |
| IOT20250919C00041000 | 41.00 | 0.15 | 0.20 | 0.15 | 111 | 1,710 | 44.73% | 0.15 | 0.10 | -0.04 | 0.01 | 0.00 |
| IOT20250919C00041500 | 41.50 | 0.05 | 0.15 | 0.15 | 337 | 230 | 42.80% | 0.10 | 0.08 | -0.03 | 0.01 | 0.00 |
| IOT20250919C00042000 | 42.00 | 0.05 | 0.15 | 0.07 | 62 | 2,756 | 47.48% | 0.09 | 0.06 | -0.03 | 0.01 | 0.00 |
| IOT20250919C00042500 | 42.50 | 0.00 | 0.15 | 0.00 | 0 | 26 | 48.68% | 0.07 | 0.05 | -0.02 | 0.01 | 0.00 |
| IOT20250919C00043000 | 43.00 | 0.05 | 0.10 | 0.05 | 75 | 1,102 | 52.88% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
