Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| C20250912C00086000 | 86.00 | 9.45 | 9.95 | 8.75 | 4 | 78 | 57.36% | 0.92 | 0.02 | -0.08 | 0.02 | 0.01 |
| C20250912C00087000 | 87.00 | 8.50 | 8.65 | 8.45 | 248 | 121 | 35.82% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| C20250912C00088000 | 88.00 | 7.45 | 8.60 | 7.79 | 5 | 9 | 57.36% | 0.86 | 0.03 | -0.12 | 0.03 | 0.01 |
| C20250912C00089000 | 89.00 | 6.35 | 6.70 | 6.94 | 8 | 8 | 36.32% | 0.93 | 0.03 | -0.04 | 0.02 | 0.02 |
| C20250912C00090000 | 90.00 | 5.60 | 5.75 | 5.55 | 4 | 294 | 24.58% | 0.97 | 0.02 | -0.02 | 0.01 | 0.02 |
| C20250912C00091000 | 91.00 | 4.70 | 4.80 | 3.85 | 5 | 46 | 35.07% | 0.85 | 0.05 | -0.07 | 0.03 | 0.01 |
| C20250912C00092000 | 92.00 | 3.80 | 3.95 | 3.76 | 66 | 262 | 29.55% | 0.84 | 0.06 | -0.07 | 0.03 | 0.01 |
| C20250912C00093000 | 93.00 | 3.00 | 3.10 | 3.30 | 73 | 642 | 28.06% | 0.77 | 0.08 | -0.08 | 0.04 | 0.01 |
| C20250912C00094000 | 94.00 | 2.30 | 2.36 | 2.51 | 174 | 563 | 27.80% | 0.69 | 0.10 | -0.10 | 0.05 | 0.01 |
| C20250912C00095000 | 95.00 | 1.68 | 1.73 | 1.70 | 727 | 725 | 27.14% | 0.59 | 0.11 | -0.10 | 0.05 | 0.01 |
| C20250912C00096000 | 96.00 | 1.16 | 1.22 | 1.20 | 1,123 | 2,150 | 26.67% | 0.48 | 0.11 | -0.10 | 0.05 | 0.01 |
| C20250912C00097000 | 97.00 | 0.76 | 0.80 | 0.79 | 1,131 | 2,171 | 26.27% | 0.36 | 0.11 | -0.10 | 0.05 | 0.01 |
| C20250912C00098000 | 98.00 | 0.47 | 0.51 | 0.53 | 1,067 | 625 | 25.93% | 0.26 | 0.09 | -0.08 | 0.04 | 0.00 |
| C20250912C00099000 | 99.00 | 0.27 | 0.30 | 0.27 | 225 | 648 | 25.58% | 0.18 | 0.08 | -0.06 | 0.03 | 0.00 |
| C20250912C00100000 | 100.00 | 0.15 | 0.18 | 0.17 | 665 | 1,521 | 25.55% | 0.11 | 0.06 | -0.04 | 0.03 | 0.00 |
| C20250912C00101000 | 101.00 | 0.07 | 0.10 | 0.09 | 130 | 127 | 25.68% | 0.07 | 0.04 | -0.03 | 0.02 | 0.00 |
| C20250912C00102000 | 102.00 | 0.03 | 0.06 | 0.05 | 10 | 544 | 25.54% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| C20250912C00103000 | 103.00 | 0.02 | 0.04 | 0.03 | 514 | 473 | 26.38% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| C20250912C00104000 | 104.00 | 0.00 | 0.02 | 0.02 | 76 | 77 | 26.54% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| C20250912C00105000 | 105.00 | 0.00 | 0.01 | 0.01 | 104 | 199 | 25.66% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| C20250912P00086000 | 86.00 | 0.03 | 0.05 | 0.06 | 104 | 36 | 38.45% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| C20250912P00087000 | 87.00 | 0.04 | 0.06 | 0.07 | 253 | 728 | 37.32% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| C20250912P00088000 | 88.00 | 0.06 | 0.08 | 0.09 | 84 | 211 | 35.41% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| C20250912P00089000 | 89.00 | 0.10 | 0.12 | 0.11 | 38 | 534 | 33.63% | -0.06 | 0.03 | -0.03 | 0.02 | -0.00 |
| C20250912P00090000 | 90.00 | 0.15 | 0.17 | 0.17 | 315 | 522 | 32.22% | -0.08 | 0.04 | -0.04 | 0.02 | -0.00 |
| C20250912P00091000 | 91.00 | 0.23 | 0.26 | 0.24 | 215 | 251 | 30.89% | -0.12 | 0.05 | -0.06 | 0.03 | -0.00 |
| C20250912P00092000 | 92.00 | 0.36 | 0.38 | 0.39 | 394 | 367 | 29.90% | -0.17 | 0.06 | -0.07 | 0.03 | -0.00 |
| C20250912P00093000 | 93.00 | 0.54 | 0.58 | 0.56 | 696 | 652 | 28.98% | -0.23 | 0.08 | -0.09 | 0.04 | -0.00 |
| C20250912P00094000 | 94.00 | 0.81 | 0.85 | 0.82 | 1,696 | 781 | 28.15% | -0.32 | 0.10 | -0.10 | 0.05 | -0.01 |
| C20250912P00095000 | 95.00 | 1.17 | 1.22 | 1.17 | 1,432 | 749 | 27.55% | -0.42 | 0.11 | -0.11 | 0.05 | -0.01 |
| C20250912P00096000 | 96.00 | 1.66 | 1.72 | 1.65 | 462 | 303 | 26.94% | -0.53 | 0.11 | -0.11 | 0.05 | -0.01 |
| C20250912P00097000 | 97.00 | 2.25 | 2.32 | 2.28 | 120 | 259 | 26.71% | -0.64 | 0.11 | -0.10 | 0.05 | -0.01 |
| C20250912P00098000 | 98.00 | 2.95 | 3.05 | 2.86 | 558 | 91 | 26.20% | -0.74 | 0.10 | -0.08 | 0.04 | -0.01 |
| C20250912P00099000 | 99.00 | 3.25 | 3.90 | 2.80 | 15 | 38 | 24.81% | -0.84 | 0.08 | -0.06 | 0.03 | -0.01 |
| C20250912P00100000 | 100.00 | 4.60 | 5.30 | 4.80 | 3 | 73 | 26.64% | -0.89 | 0.06 | -0.05 | 0.03 | -0.01 |
| C20250912P00101000 | 101.00 | 5.35 | 6.30 | 0.00 | 0 | 17 | 51.69% | -0.76 | 0.05 | -0.15 | 0.04 | -0.01 |
| C20250912P00102000 | 102.00 | 6.40 | 7.60 | 0.00 | 0 | 6 | 56.84% | -0.78 | 0.04 | -0.16 | 0.04 | -0.01 |
| C20250912P00103000 | 103.00 | 6.40 | 9.40 | 0.00 | 0 | 2 | 62.43% | -0.79 | 0.04 | -0.17 | 0.04 | -0.01 |
| C20250912P00104000 | 104.00 | 8.30 | 9.65 | 0.00 | 0 | 0 | 66.53% | -0.80 | 0.03 | -0.18 | 0.04 | -0.01 |
| C20250912P00105000 | 105.00 | 9.35 | 10.80 | 0.00 | 0 | 0 | 71.84% | -0.81 | 0.03 | -0.18 | 0.04 | -0.01 |
