Expiration
Calls
for market date September 09, 2025
Puts
for market date September 09, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AISP20250919C00001000 | 1.00 | 3.20 | 3.40 | 0.00 | 0 | 0 | 485.37% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| AISP20250919C00002000 | 2.00 | 2.20 | 2.50 | 0.00 | 0 | 0 | 361.21% | 0.94 | 0.05 | -0.02 | 0.00 | 0.00 |
| AISP20250919C00003000 | 3.00 | 1.20 | 1.45 | 0.00 | 0 | 2 | 198.17% | 0.89 | 0.14 | -0.01 | 0.00 | 0.00 |
| AISP20250919C00004000 | 4.00 | 0.40 | 0.50 | 0.42 | 14 | 37 | 91.12% | 0.69 | 0.58 | -0.01 | 0.00 | 0.00 |
| AISP20250919C00005000 | 5.00 | 0.05 | 0.10 | 0.05 | 66 | 3,172 | 90.94% | 0.16 | 0.37 | -0.01 | 0.00 | 0.00 |
| AISP20250919C00006000 | 6.00 | 0.00 | 0.10 | 0.05 | 10 | 521 | 152.25% | 0.11 | 0.17 | -0.01 | 0.00 | 0.00 |
| AISP20250919C00007000 | 7.00 | 0.00 | 0.50 | 0.00 | 0 | 251 | 313.75% | 0.24 | 0.14 | -0.03 | 0.00 | 0.00 |
| AISP20250919C00008000 | 8.00 | 0.00 | 0.15 | 0.00 | 0 | 49 | 257.89% | 0.10 | 0.10 | -0.02 | 0.00 | 0.00 |
| AISP20250919C00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 454.92% | 0.27 | 0.10 | -0.05 | 0.00 | 0.00 |
| AISP20250919C00010000 | 10.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 374.51% | 0.14 | 0.08 | -0.03 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AISP20250919P00001000 | 1.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| AISP20250919P00002000 | 2.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| AISP20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 303 | 141.29% | -0.05 | 0.11 | -0.01 | 0.00 | -0.00 |
| AISP20250919P00004000 | 4.00 | 0.05 | 0.20 | 0.15 | 19 | 622 | 83.85% | -0.30 | 0.58 | -0.01 | 0.00 | -0.00 |
| AISP20250919P00005000 | 5.00 | 0.70 | 0.90 | 0.82 | 2 | 1,622 | 105.04% | -0.79 | 0.37 | -0.01 | 0.00 | -0.00 |
| AISP20250919P00006000 | 6.00 | 1.60 | 2.00 | 0.00 | 0 | 19 | 212.17% | -0.78 | 0.19 | -0.02 | 0.00 | -0.00 |
| AISP20250919P00007000 | 7.00 | 2.60 | 3.20 | 0.00 | 0 | 10 | 315.44% | -0.74 | 0.14 | -0.03 | 0.00 | -0.00 |
| AISP20250919P00008000 | 8.00 | 3.60 | 4.50 | 0.00 | 0 | 0 | 337.32% | -0.79 | 0.11 | -0.03 | 0.00 | -0.00 |
| AISP20250919P00009000 | 9.00 | 4.60 | 7.00 | 0.00 | 0 | 0 | 712.11% | -0.51 | 0.08 | -0.10 | 0.00 | -0.00 |
| AISP20250919P00010000 | 10.00 | 5.60 | 6.60 | 0.00 | 0 | 0 | 458.40% | -0.76 | 0.09 | -0.05 | 0.00 | -0.00 |
