Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BGC20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 743.87% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| BGC20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 558.01% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| BGC20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 436.67% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| BGC20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 346.04% | -0.09 | 0.02 | -0.04 | 0.00 | -0.00 |
| BGC20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 272.90% | -0.11 | 0.04 | -0.04 | 0.00 | -0.00 |
| BGC20250919P00007000 | 7.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 216.06% | -0.15 | 0.06 | -0.04 | 0.00 | -0.00 |
| BGC20250919P00008000 | 8.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 107.89% | -0.13 | 0.10 | -0.02 | 0.00 | -0.00 |
| BGC20250919P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 244 | 43.57% | -0.12 | 0.23 | -0.01 | 0.00 | -0.00 |
| BGC20250919P00010000 | 10.00 | 0.20 | 0.30 | 0.00 | 0 | 146 | 30.52% | -0.54 | 0.67 | -0.01 | 0.01 | -0.00 |
| BGC20250919P00011000 | 11.00 | 1.00 | 1.25 | 0.00 | 0 | 0 | 44.63% | -0.87 | 0.25 | -0.01 | 0.00 | -0.00 |
| BGC20250919P00012000 | 12.00 | 2.00 | 2.20 | 0.00 | 0 | 0 | 60.34% | -0.94 | 0.11 | -0.00 | 0.00 | -0.00 |
| BGC20250919P00013000 | 13.00 | 2.90 | 3.20 | 0.00 | 0 | 0 | 98.73% | -0.90 | 0.09 | -0.01 | 0.00 | -0.00 |
| BGC20250919P00014000 | 14.00 | 4.00 | 4.20 | 0.00 | 0 | 3 | 97.07% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| BGC20250919P00015000 | 15.00 | 5.00 | 5.30 | 0.00 | 0 | 0 | 135.56% | -0.92 | 0.06 | -0.01 | 0.00 | -0.00 |
| BGC20250919P00016000 | 16.00 | 6.00 | 6.30 | 0.00 | 0 | 0 | 126.95% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| BGC20250919P00017000 | 17.00 | 6.90 | 7.20 | 0.00 | 0 | 0 | 140.13% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| BGC20250919P00018000 | 18.00 | 7.90 | 8.20 | 0.00 | 0 | 0 | 152.38% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BGC20250919C00002000 | 2.00 | 7.30 | 8.80 | 0.00 | 0 | 0 | 551.13% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| BGC20250919C00003000 | 3.00 | 6.30 | 7.80 | 0.00 | 0 | 0 | 415.07% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| BGC20250919C00004000 | 4.00 | 5.30 | 6.80 | 0.00 | 0 | 0 | 322.69% | 0.96 | 0.01 | -0.02 | 0.00 | 0.00 |
| BGC20250919C00005000 | 5.00 | 4.80 | 5.00 | 0.00 | 0 | 0 | 224.79% | 0.96 | 0.02 | -0.01 | 0.00 | 0.00 |
| BGC20250919C00006000 | 6.00 | 3.80 | 4.00 | 0.00 | 0 | 0 | 172.37% | 0.95 | 0.03 | -0.01 | 0.00 | 0.00 |
| BGC20250919C00007000 | 7.00 | 2.75 | 3.00 | 0.00 | 0 | 0 | 101.20% | 0.97 | 0.04 | -0.00 | 0.00 | 0.00 |
| BGC20250919C00008000 | 8.00 | 1.75 | 2.05 | 0.00 | 0 | 0 | 87.19% | 0.91 | 0.10 | -0.01 | 0.00 | 0.00 |
| BGC20250919C00009000 | 9.00 | 0.85 | 1.10 | 0.00 | 0 | 11 | 43.01% | 0.88 | 0.23 | -0.01 | 0.00 | 0.00 |
| BGC20250919C00010000 | 10.00 | 0.15 | 0.30 | 0.24 | 17 | 248 | 33.28% | 0.47 | 0.61 | -0.01 | 0.01 | 0.00 |
| BGC20250919C00011000 | 11.00 | 0.00 | 0.20 | 0.00 | 0 | 149 | 54.45% | 0.18 | 0.25 | -0.01 | 0.01 | 0.00 |
| BGC20250919C00012000 | 12.00 | 0.00 | 0.40 | 0.00 | 0 | 11 | 102.04% | 0.20 | 0.14 | -0.02 | 0.01 | 0.00 |
| BGC20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 158.85% | 0.24 | 0.10 | -0.03 | 0.01 | 0.00 |
| BGC20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 182.63% | 0.22 | 0.08 | -0.04 | 0.01 | 0.00 |
| BGC20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 203.64% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| BGC20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 222.50% | 0.19 | 0.06 | -0.04 | 0.01 | 0.00 |
| BGC20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 239.62% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| BGC20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 255.30% | 0.18 | 0.05 | -0.05 | 0.00 | 0.00 |
