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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CC20250912P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 252.30% | -0.12 | 0.04 | -0.08 | 0.00 | -0.00 |
| CC20250912P00011500 | 11.50 | 0.00 | 1.55 | 0.00 | 0 | 0 | 306.70% | -0.18 | 0.04 | -0.12 | 0.01 | -0.00 |
| CC20250912P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 50 | 206.60% | -0.14 | 0.05 | -0.07 | 0.00 | -0.00 |
| CC20250912P00012500 | 12.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 203.07% | -0.18 | 0.06 | -0.08 | 0.01 | -0.00 |
| CC20250912P00013000 | 13.00 | 0.00 | 0.95 | 0.00 | 0 | 19 | 180.28% | -0.19 | 0.07 | -0.08 | 0.01 | -0.00 |
| CC20250912P00013500 | 13.50 | 0.00 | 0.15 | 0.00 | 0 | 2 | 81.64% | -0.09 | 0.09 | -0.02 | 0.00 | -0.00 |
| CC20250912P00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 148 | 66.25% | -0.11 | 0.13 | -0.02 | 0.00 | -0.00 |
| CC20250912P00014500 | 14.50 | 0.00 | 0.15 | 0.00 | 0 | 44 | 55.49% | -0.16 | 0.20 | -0.02 | 0.01 | -0.00 |
| CC20250912P00015000 | 15.00 | 0.15 | 0.25 | 0.23 | 20 | 18 | 56.52% | -0.28 | 0.28 | -0.03 | 0.01 | -0.00 |
| CC20250912P00015500 | 15.50 | 0.00 | 0.40 | 0.28 | 83 | 70 | 53.99% | -0.44 | 0.34 | -0.03 | 0.01 | -0.00 |
| CC20250912P00016000 | 16.00 | 0.60 | 0.75 | 0.75 | 42 | 7 | 50.77% | -0.62 | 0.35 | -0.03 | 0.01 | -0.00 |
| CC20250912P00016500 | 16.50 | 0.00 | 1.05 | 0.00 | 0 | 0 | 56.67% | -0.74 | 0.27 | -0.03 | 0.01 | -0.00 |
| CC20250912P00017000 | 17.00 | 1.10 | 1.55 | 0.00 | 0 | 0 | 54.47% | -0.86 | 0.20 | -0.02 | 0.00 | -0.00 |
| CC20250912P00017500 | 17.50 | 0.05 | 2.95 | 0.00 | 0 | 0 | 77.39% | -0.84 | 0.15 | -0.03 | 0.01 | -0.00 |
| CC20250912P00018000 | 18.00 | 2.05 | 4.40 | 0.00 | 0 | 0 | 210.05% | -0.63 | 0.08 | -0.13 | 0.01 | -0.00 |
| CC20250912P00019000 | 19.00 | 3.10 | 4.90 | 0.00 | 0 | 0 | 187.70% | -0.73 | 0.08 | -0.10 | 0.01 | -0.00 |
| CC20250912P00020000 | 20.00 | 4.30 | 6.50 | 0.00 | 0 | 0 | 267.58% | -0.68 | 0.06 | -0.15 | 0.01 | -0.00 |
| CC20250912P00021000 | 21.00 | 5.20 | 7.40 | 0.00 | 0 | 0 | 285.45% | -0.71 | 0.06 | -0.15 | 0.01 | -0.00 |
| CC20250912P00022000 | 22.00 | 6.20 | 8.40 | 0.00 | 0 | 0 | 307.77% | -0.72 | 0.05 | -0.16 | 0.01 | -0.00 |
| CC20250912P00022500 | 22.50 | 6.70 | 8.90 | 0.00 | 0 | 0 | 318.28% | -0.72 | 0.05 | -0.16 | 0.01 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CC20250912C00011000 | 11.00 | 4.60 | 6.60 | 0.00 | 0 | 0 | 351.26% | 0.83 | 0.03 | -0.14 | 0.01 | 0.00 |
| CC20250912C00011500 | 11.50 | 4.00 | 6.10 | 0.00 | 0 | 0 | 322.56% | 0.82 | 0.04 | -0.13 | 0.01 | 0.00 |
| CC20250912C00012000 | 12.00 | 3.60 | 3.90 | 0.00 | 0 | 60 | 94.33% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| CC20250912C00012500 | 12.50 | 2.85 | 5.10 | 0.00 | 0 | 0 | 263.77% | 0.79 | 0.05 | -0.12 | 0.01 | 0.00 |
| CC20250912C00013000 | 13.00 | 2.55 | 4.70 | 0.00 | 0 | 2 | 248.69% | 0.76 | 0.06 | -0.12 | 0.01 | 0.00 |
| CC20250912C00013500 | 13.50 | 0.20 | 4.10 | 0.00 | 0 | 0 | 215.11% | 0.74 | 0.07 | -0.11 | 0.01 | 0.00 |
| CC20250912C00014000 | 14.00 | 1.30 | 1.80 | 0.00 | 0 | 25 | 53.44% | 0.94 | 0.11 | -0.01 | 0.00 | 0.00 |
| CC20250912C00014500 | 14.50 | 0.00 | 1.30 | 1.23 | 1 | 1 | 57.78% | 0.84 | 0.20 | -0.02 | 0.01 | 0.00 |
| CC20250912C00015000 | 15.00 | 0.80 | 0.95 | 0.80 | 19 | 29 | 54.04% | 0.72 | 0.28 | -0.03 | 0.01 | 0.00 |
| CC20250912C00015500 | 15.50 | 0.00 | 0.60 | 0.49 | 23 | 50 | 55.39% | 0.56 | 0.33 | -0.03 | 0.01 | 0.00 |
| CC20250912C00016000 | 16.00 | 0.00 | 0.35 | 0.33 | 145 | 219 | 52.30% | 0.39 | 0.34 | -0.03 | 0.01 | 0.00 |
| CC20250912C00016500 | 16.50 | 0.10 | 0.20 | 0.18 | 77 | 136 | 51.41% | 0.24 | 0.28 | -0.02 | 0.01 | 0.00 |
| CC20250912C00017000 | 17.00 | 0.00 | 0.15 | 0.08 | 11 | 15 | 57.66% | 0.16 | 0.19 | -0.02 | 0.01 | 0.00 |
| CC20250912C00017500 | 17.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 64.80% | 0.12 | 0.14 | -0.02 | 0.00 | 0.00 |
| CC20250912C00018000 | 18.00 | 0.00 | 0.15 | 0.05 | 1 | 37 | 76.06% | 0.10 | 0.11 | -0.02 | 0.00 | 0.00 |
| CC20250912C00019000 | 19.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 120.85% | 0.14 | 0.09 | -0.04 | 0.00 | 0.00 |
| CC20250912C00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 195.80% | 0.22 | 0.07 | -0.09 | 0.01 | 0.00 |
| CC20250912C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 201.04% | 0.18 | 0.06 | -0.08 | 0.01 | 0.00 |
| CC20250912C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 220.61% | 0.17 | 0.05 | -0.08 | 0.01 | 0.00 |
| CC20250912C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 229.84% | 0.17 | 0.05 | -0.09 | 0.01 | 0.00 |
