Expiration
Puts
for market date September 08, 2025
Calls
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APD20250919P00195000 | 195.00 | 0.00 | 1.35 | 0.00 | 0 | 7 | 134.34% | -0.04 | 0.00 | -0.24 | 0.04 | -0.00 |
| APD20250919P00200000 | 200.00 | 0.00 | 1.35 | 0.00 | 0 | 66 | 126.97% | -0.04 | 0.00 | -0.23 | 0.04 | -0.00 |
| APD20250919P00210000 | 210.00 | 0.00 | 1.35 | 0.00 | 0 | 31 | 112.66% | -0.04 | 0.00 | -0.23 | 0.05 | -0.00 |
| APD20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 98.83% | -0.05 | 0.00 | -0.22 | 0.05 | -0.00 |
| APD20250919P00230000 | 230.00 | 0.00 | 2.00 | 0.00 | 0 | 93 | 69.49% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| APD20250919P00240000 | 240.00 | 0.00 | 0.65 | 0.00 | 0 | 50 | 57.51% | -0.03 | 0.00 | -0.08 | 0.04 | -0.00 |
| APD20250919P00250000 | 250.00 | 0.05 | 0.65 | 0.15 | 5 | 67 | 47.16% | -0.04 | 0.00 | -0.09 | 0.04 | -0.00 |
| APD20250919P00260000 | 260.00 | 0.20 | 0.70 | 0.70 | 6 | 119 | 38.04% | -0.06 | 0.01 | -0.10 | 0.06 | -0.00 |
| APD20250919P00270000 | 270.00 | 0.40 | 0.70 | 0.62 | 9 | 405 | 28.78% | -0.10 | 0.01 | -0.11 | 0.09 | -0.01 |
| APD20250919P00280000 | 280.00 | 1.45 | 1.75 | 2.10 | 176 | 531 | 25.10% | -0.26 | 0.03 | -0.19 | 0.16 | -0.02 |
| APD20250919P00290000 | 290.00 | 4.60 | 5.00 | 5.80 | 1 | 252 | 21.59% | -0.57 | 0.04 | -0.20 | 0.20 | -0.04 |
| APD20250919P00300000 | 300.00 | 11.10 | 13.00 | 0.00 | 0 | 40 | 25.65% | -0.83 | 0.02 | -0.16 | 0.13 | -0.05 |
| APD20250919P00310000 | 310.00 | 20.30 | 22.50 | 0.00 | 0 | 25 | 30.66% | -0.93 | 0.01 | -0.11 | 0.07 | -0.04 |
| APD20250919P00320000 | 320.00 | 30.00 | 33.00 | 0.00 | 0 | 3 | 38.17% | -0.95 | 0.01 | -0.10 | 0.05 | -0.03 |
| APD20250919P00330000 | 330.00 | 40.30 | 42.90 | 0.00 | 0 | 16 | 47.77% | -0.95 | 0.00 | -0.12 | 0.05 | -0.04 |
| APD20250919P00340000 | 340.00 | 49.50 | 53.10 | 0.00 | 0 | 1 | 54.55% | -0.96 | 0.00 | -0.11 | 0.04 | -0.03 |
| APD20250919P00350000 | 350.00 | 59.80 | 63.10 | 0.00 | 0 | 0 | 67.01% | -0.95 | 0.00 | -0.16 | 0.05 | -0.04 |
| APD20250919P00360000 | 360.00 | 69.80 | 72.90 | 0.00 | 0 | 0 | 70.74% | -0.97 | 0.00 | -0.13 | 0.04 | -0.04 |
| APD20250919P00370000 | 370.00 | 80.00 | 83.00 | 0.00 | 0 | 0 | 77.68% | -0.97 | 0.00 | -0.13 | 0.03 | -0.04 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APD20250919C00195000 | 195.00 | 92.50 | 95.70 | 0.00 | 0 | 0 | 125.48% | 0.97 | 0.00 | -0.17 | 0.03 | 0.06 |
| APD20250919C00200000 | 200.00 | 87.40 | 90.80 | 0.00 | 0 | 2 | 121.10% | 0.97 | 0.00 | -0.18 | 0.04 | 0.06 |
| APD20250919C00210000 | 210.00 | 77.50 | 80.10 | 0.00 | 0 | 0 | 121.59% | 0.94 | 0.00 | -0.29 | 0.06 | 0.06 |
| APD20250919C00220000 | 220.00 | 67.30 | 70.60 | 0.00 | 0 | 6 | 93.33% | 0.96 | 0.00 | -0.17 | 0.04 | 0.06 |
| APD20250919C00230000 | 230.00 | 57.40 | 60.10 | 0.00 | 0 | 1 | 90.79% | 0.93 | 0.00 | -0.25 | 0.07 | 0.06 |
| APD20250919C00240000 | 240.00 | 47.40 | 50.20 | 0.00 | 0 | 4 | 69.15% | 0.94 | 0.00 | -0.17 | 0.06 | 0.07 |
| APD20250919C00250000 | 250.00 | 37.90 | 40.20 | 0.00 | 0 | 6 | 56.39% | 0.93 | 0.00 | -0.16 | 0.07 | 0.07 |
| APD20250919C00260000 | 260.00 | 27.70 | 30.50 | 0.00 | 0 | 21 | 48.51% | 0.89 | 0.01 | -0.19 | 0.09 | 0.07 |
| APD20250919C00270000 | 270.00 | 18.00 | 20.60 | 0.00 | 0 | 83 | 29.88% | 0.90 | 0.01 | -0.12 | 0.09 | 0.07 |
| APD20250919C00280000 | 280.00 | 10.80 | 11.40 | 0.00 | 0 | 453 | 24.05% | 0.75 | 0.03 | -0.17 | 0.16 | 0.06 |
| APD20250919C00290000 | 290.00 | 4.00 | 4.50 | 4.40 | 1 | 544 | 22.41% | 0.44 | 0.04 | -0.20 | 0.20 | 0.04 |
| APD20250919C00300000 | 300.00 | 0.75 | 1.30 | 0.65 | 21 | 531 | 20.98% | 0.14 | 0.02 | -0.10 | 0.11 | 0.01 |
| APD20250919C00310000 | 310.00 | 0.10 | 0.30 | 0.12 | 20 | 11,338 | 22.31% | 0.03 | 0.01 | -0.03 | 0.04 | 0.00 |
| APD20250919C00320000 | 320.00 | 0.00 | 0.95 | 0.00 | 0 | 775 | 36.34% | 0.05 | 0.01 | -0.08 | 0.05 | 0.00 |
| APD20250919C00330000 | 330.00 | 0.00 | 1.35 | 0.00 | 0 | 377 | 44.57% | 0.04 | 0.00 | -0.09 | 0.05 | 0.00 |
| APD20250919C00340000 | 340.00 | 0.00 | 1.55 | 0.00 | 0 | 94 | 52.34% | 0.04 | 0.00 | -0.09 | 0.04 | 0.00 |
| APD20250919C00350000 | 350.00 | 0.00 | 1.35 | 0.00 | 0 | 107 | 65.82% | 0.05 | 0.00 | -0.15 | 0.05 | 0.00 |
| APD20250919C00360000 | 360.00 | 0.00 | 2.00 | 0.00 | 0 | 10 | 66.57% | 0.03 | 0.00 | -0.10 | 0.04 | 0.00 |
| APD20250919C00370000 | 370.00 | 0.00 | 2.00 | 0.00 | 0 | 82 | 73.20% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| APD20250919C00380000 | 380.00 | 0.00 | 2.00 | 0.00 | 0 | 39 | 79.54% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| APD20250919C00430000 | 430.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 79.62% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
