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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IVV20250912C00646000 | 646.00 | 8.60 | 9.40 | 0.00 | 0 | 0 | 16.33% | 0.77 | 0.03 | -0.50 | 0.18 | 0.04 |
| IVV20250912C00647000 | 647.00 | 7.70 | 8.50 | 0.00 | 0 | 4 | 14.45% | 0.77 | 0.04 | -0.44 | 0.18 | 0.04 |
| IVV20250912C00647500 | 647.50 | 7.00 | 8.10 | 0.00 | 0 | 12 | 14.59% | 0.75 | 0.04 | -0.48 | 0.19 | 0.04 |
| IVV20250912C00648000 | 648.00 | 6.80 | 7.60 | 0.00 | 0 | 1 | 14.99% | 0.72 | 0.04 | -0.52 | 0.20 | 0.04 |
| IVV20250912C00649000 | 649.00 | 4.60 | 7.10 | 5.84 | 1 | 7 | 14.05% | 0.69 | 0.04 | -0.52 | 0.21 | 0.04 |
| IVV20250912C00650000 | 650.00 | 5.10 | 6.00 | 0.00 | 0 | 16 | 13.31% | 0.66 | 0.05 | -0.52 | 0.22 | 0.04 |
| IVV20250912C00651000 | 651.00 | 2.70 | 5.40 | 0.00 | 0 | 5 | 11.93% | 0.63 | 0.05 | -0.48 | 0.23 | 0.03 |
| IVV20250912C00652000 | 652.00 | 3.50 | 4.60 | 0.00 | 0 | 6 | 12.58% | 0.57 | 0.05 | -0.53 | 0.23 | 0.03 |
| IVV20250912C00652500 | 652.50 | 3.50 | 4.10 | 0.00 | 0 | 7 | 12.48% | 0.55 | 0.05 | -0.53 | 0.24 | 0.03 |
| IVV20250912C00653000 | 653.00 | 3.10 | 5.20 | 0.00 | 0 | 0 | 12.22% | 0.52 | 0.05 | -0.53 | 0.24 | 0.03 |
| IVV20250912C00654000 | 654.00 | 2.55 | 3.10 | 0.00 | 0 | 4 | 11.93% | 0.47 | 0.06 | -0.51 | 0.24 | 0.03 |
| IVV20250912C00655000 | 655.00 | 2.05 | 2.65 | 1.55 | 2 | 28 | 11.42% | 0.41 | 0.06 | -0.48 | 0.23 | 0.02 |
| IVV20250912C00656000 | 656.00 | 1.55 | 2.25 | 1.50 | 1 | 1 | 11.37% | 0.35 | 0.05 | -0.44 | 0.22 | 0.02 |
| IVV20250912C00657000 | 657.00 | 1.15 | 2.05 | 1.10 | 5 | 24 | 11.07% | 0.29 | 0.05 | -0.39 | 0.21 | 0.02 |
| IVV20250912C00658000 | 658.00 | 0.70 | 1.25 | 0.00 | 0 | 6 | 9.57% | 0.21 | 0.05 | -0.27 | 0.17 | 0.01 |
| IVV20250912C00659000 | 659.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 8.73% | 0.14 | 0.04 | -0.19 | 0.14 | 0.01 |
| IVV20250912C00660000 | 660.00 | 0.00 | 0.60 | 0.00 | 0 | 14 | 8.70% | 0.10 | 0.03 | -0.14 | 0.12 | 0.01 |
| IVV20250912C00661000 | 661.00 | 0.00 | 0.90 | 0.30 | 7 | 1 | 8.55% | 0.07 | 0.03 | -0.10 | 0.09 | 0.00 |
| IVV20250912C00662000 | 662.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 11.25% | 0.10 | 0.03 | -0.17 | 0.11 | 0.01 |
| IVV20250912C00662500 | 662.50 | 0.00 | 0.60 | 0.13 | 1 | 25 | 9.18% | 0.05 | 0.02 | -0.07 | 0.07 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IVV20250912P00646000 | 646.00 | 0.00 | 1.25 | 0.00 | 0 | 4 | 13.91% | -0.19 | 0.03 | -0.38 | 0.17 | -0.01 |
| IVV20250912P00647000 | 647.00 | 0.00 | 1.25 | 0.00 | 0 | 63 | 13.73% | -0.22 | 0.04 | -0.41 | 0.18 | -0.01 |
| IVV20250912P00647500 | 647.50 | 0.00 | 1.40 | 0.00 | 0 | 17 | 13.43% | -0.24 | 0.04 | -0.42 | 0.19 | -0.01 |
| IVV20250912P00648000 | 648.00 | 0.95 | 1.90 | 0.00 | 0 | 45 | 13.18% | -0.26 | 0.04 | -0.44 | 0.19 | -0.01 |
| IVV20250912P00649000 | 649.00 | 1.10 | 2.10 | 0.00 | 0 | 6 | 12.79% | -0.29 | 0.05 | -0.46 | 0.21 | -0.01 |
| IVV20250912P00650000 | 650.00 | 1.30 | 1.85 | 0.00 | 0 | 4 | 12.53% | -0.33 | 0.05 | -0.48 | 0.22 | -0.02 |
| IVV20250912P00651000 | 651.00 | 1.55 | 2.45 | 2.00 | 1 | 0 | 12.40% | -0.38 | 0.05 | -0.50 | 0.23 | -0.02 |
| IVV20250912P00652000 | 652.00 | 1.80 | 2.35 | 0.00 | 0 | 13 | 12.04% | -0.43 | 0.05 | -0.51 | 0.23 | -0.02 |
| IVV20250912P00652500 | 652.50 | 2.00 | 2.70 | 0.00 | 0 | 2 | 11.95% | -0.45 | 0.06 | -0.51 | 0.24 | -0.02 |
| IVV20250912P00653000 | 653.00 | 0.60 | 4.40 | 0.00 | 0 | 0 | 11.91% | -0.48 | 0.06 | -0.52 | 0.24 | -0.02 |
| IVV20250912P00654000 | 654.00 | 2.45 | 3.10 | 0.00 | 0 | 0 | 11.26% | -0.54 | 0.06 | -0.49 | 0.24 | -0.02 |
| IVV20250912P00655000 | 655.00 | 2.90 | 3.60 | 0.00 | 0 | 0 | 11.70% | -0.59 | 0.06 | -0.49 | 0.23 | -0.03 |
| IVV20250912P00656000 | 656.00 | 3.10 | 4.10 | 0.00 | 0 | 1 | 11.25% | -0.66 | 0.06 | -0.44 | 0.22 | -0.03 |
| IVV20250912P00657000 | 657.00 | 3.70 | 4.60 | 0.00 | 0 | 0 | 10.27% | -0.73 | 0.06 | -0.36 | 0.20 | -0.03 |
| IVV20250912P00658000 | 658.00 | 4.50 | 5.40 | 0.00 | 0 | 0 | 10.18% | -0.79 | 0.05 | -0.31 | 0.18 | -0.03 |
| IVV20250912P00659000 | 659.00 | 3.90 | 7.80 | 0.00 | 0 | 0 | 10.48% | -0.82 | 0.04 | -0.29 | 0.16 | -0.03 |
| IVV20250912P00660000 | 660.00 | 6.30 | 7.10 | 0.00 | 0 | 0 | 14.35% | -0.78 | 0.04 | -0.44 | 0.18 | -0.03 |
| IVV20250912P00661000 | 661.00 | 7.10 | 8.80 | 0.00 | 0 | 0 | 8.84% | -0.95 | 0.03 | -0.12 | 0.07 | -0.02 |
| IVV20250912P00662000 | 662.00 | 8.00 | 10.40 | 0.00 | 0 | 0 | 10.95% | -0.92 | 0.03 | -0.17 | 0.09 | -0.02 |
| IVV20250912P00662500 | 662.50 | 8.50 | 9.10 | 0.00 | 0 | 0 | 12.50% | -0.90 | 0.03 | -0.22 | 0.11 | -0.03 |
