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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTU20250912P00014000 | 14.00 | 0.00 | 0.57 | 0.00 | 0 | 263 | 194.74% | -0.10 | 0.04 | -0.06 | 0.00 | -0.00 |
| BTU20250912P00014500 | 14.50 | 0.00 | 0.01 | 0.01 | 1 | 52 | 80.97% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| BTU20250912P00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 91 | 126.92% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| BTU20250912P00015500 | 15.50 | 0.01 | 0.06 | 0.01 | 99 | 245 | 89.19% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| BTU20250912P00016000 | 16.00 | 0.00 | 0.16 | 0.03 | 39 | 3,186 | 69.18% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| BTU20250912P00016500 | 16.50 | 0.00 | 0.04 | 0.03 | 35 | 294 | 66.42% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| BTU20250912P00017000 | 17.00 | 0.04 | 0.06 | 0.09 | 118 | 306 | 57.77% | -0.08 | 0.10 | -0.02 | 0.00 | -0.00 |
| BTU20250912P00017500 | 17.50 | 0.08 | 0.10 | 0.09 | 156 | 169 | 54.78% | -0.13 | 0.15 | -0.02 | 0.01 | -0.00 |
| BTU20250912P00018000 | 18.00 | 0.15 | 0.17 | 0.17 | 727 | 22 | 52.92% | -0.22 | 0.21 | -0.03 | 0.01 | -0.00 |
| BTU20250912P00018500 | 18.50 | 0.28 | 0.31 | 0.32 | 785 | 11 | 51.96% | -0.35 | 0.27 | -0.04 | 0.01 | -0.00 |
| BTU20250912P00019000 | 19.00 | 0.48 | 0.51 | 0.50 | 33 | 0 | 53.13% | -0.49 | 0.28 | -0.04 | 0.01 | -0.00 |
| BTU20250912P00019500 | 19.50 | 0.75 | 0.79 | 0.00 | 0 | 0 | 53.21% | -0.63 | 0.27 | -0.04 | 0.01 | -0.00 |
| BTU20250912P00020000 | 20.00 | 1.08 | 1.15 | 0.00 | 0 | 0 | 44.69% | -0.79 | 0.25 | -0.02 | 0.01 | -0.00 |
| BTU20250912P00020500 | 20.50 | 1.47 | 1.58 | 0.00 | 0 | 0 | 52.84% | -0.85 | 0.18 | -0.02 | 0.01 | -0.00 |
| BTU20250912P00021000 | 21.00 | 1.53 | 2.01 | 2.87 | 1 | 3 | 57.76% | -0.89 | 0.13 | -0.02 | 0.00 | -0.00 |
| BTU20250912P00021500 | 21.50 | 2.33 | 3.00 | 0.00 | 0 | 0 | 91.03% | -0.82 | 0.11 | -0.04 | 0.01 | -0.00 |
| BTU20250912P00022000 | 22.00 | 2.83 | 3.90 | 0.00 | 0 | 0 | 124.44% | -0.78 | 0.09 | -0.07 | 0.01 | -0.00 |
| BTU20250912P00022500 | 22.50 | 3.30 | 3.80 | 0.00 | 0 | 0 | 101.57% | -0.87 | 0.08 | -0.04 | 0.01 | -0.00 |
| BTU20250912P00023000 | 23.00 | 3.80 | 4.30 | 0.00 | 0 | 0 | 112.79% | -0.88 | 0.07 | -0.04 | 0.01 | -0.00 |
| BTU20250912P00024000 | 24.00 | 4.80 | 6.15 | 0.00 | 0 | 0 | 177.97% | -0.79 | 0.06 | -0.09 | 0.01 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTU20250912C00014000 | 14.00 | 5.05 | 5.20 | 4.75 | 2 | 46 | 139.25% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| BTU20250912C00014500 | 14.50 | 4.50 | 4.75 | 0.00 | 0 | 1 | 204.05% | 0.86 | 0.04 | -0.08 | 0.01 | 0.00 |
| BTU20250912C00015000 | 15.00 | 4.05 | 4.20 | 3.70 | 40 | 54 | 71.75% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BTU20250912C00015500 | 15.50 | 3.50 | 3.75 | 3.22 | 2 | 15 | 91.41% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| BTU20250912C00016000 | 16.00 | 3.00 | 3.25 | 2.71 | 2 | 74 | 69.29% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| BTU20250912C00016500 | 16.50 | 2.48 | 2.85 | 2.36 | 11 | 62 | 69.13% | 0.93 | 0.07 | -0.02 | 0.00 | 0.00 |
| BTU20250912C00017000 | 17.00 | 2.14 | 2.21 | 2.02 | 268 | 195 | 58.60% | 0.92 | 0.10 | -0.02 | 0.00 | 0.00 |
| BTU20250912C00017500 | 17.50 | 1.67 | 1.77 | 1.58 | 235 | 161 | 50.68% | 0.88 | 0.15 | -0.02 | 0.01 | 0.00 |
| BTU20250912C00018000 | 18.00 | 1.25 | 1.31 | 1.09 | 222 | 529 | 53.24% | 0.78 | 0.21 | -0.03 | 0.01 | 0.00 |
| BTU20250912C00018500 | 18.50 | 0.88 | 0.92 | 0.80 | 331 | 419 | 52.20% | 0.65 | 0.27 | -0.04 | 0.01 | 0.00 |
| BTU20250912C00019000 | 19.00 | 0.59 | 0.63 | 0.59 | 360 | 96 | 52.40% | 0.51 | 0.29 | -0.04 | 0.01 | 0.00 |
| BTU20250912C00019500 | 19.50 | 0.36 | 0.41 | 0.35 | 41 | 97 | 52.48% | 0.37 | 0.27 | -0.04 | 0.01 | 0.00 |
| BTU20250912C00020000 | 20.00 | 0.21 | 0.25 | 0.25 | 461 | 825 | 52.68% | 0.25 | 0.23 | -0.03 | 0.01 | 0.00 |
| BTU20250912C00020500 | 20.50 | 0.12 | 0.20 | 0.08 | 52 | 17 | 54.33% | 0.17 | 0.17 | -0.03 | 0.01 | 0.00 |
| BTU20250912C00021000 | 21.00 | 0.06 | 0.10 | 0.00 | 0 | 27 | 55.78% | 0.10 | 0.12 | -0.02 | 0.00 | 0.00 |
| BTU20250912C00021500 | 21.50 | 0.05 | 0.08 | 0.03 | 176 | 865 | 57.35% | 0.06 | 0.08 | -0.01 | 0.00 | 0.00 |
| BTU20250912C00022000 | 22.00 | 0.01 | 0.23 | 0.00 | 0 | 20 | 61.80% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| BTU20250912C00022500 | 22.50 | 0.01 | 0.02 | 0.00 | 0 | 112 | 57.73% | 0.02 | 0.03 | -0.00 | 0.00 | 0.00 |
| BTU20250912C00023000 | 23.00 | 0.00 | 0.02 | 0.00 | 0 | 80 | 64.22% | 0.02 | 0.03 | -0.00 | 0.00 | 0.00 |
| BTU20250912C00024000 | 24.00 | 0.00 | 0.67 | 0.00 | 0 | 0 | 157.53% | 0.17 | 0.06 | -0.07 | 0.01 | 0.00 |
