Expiration
Calls
for market date September 10, 2025
Puts
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHRD20250919C00060000 | 60.00 | 44.50 | 47.90 | 0.00 | 0 | 0 | 225.65% | 0.96 | 0.00 | -0.17 | 0.01 | 0.01 |
| CHRD20250919C00065000 | 65.00 | 39.50 | 43.00 | 0.00 | 0 | 0 | 221.50% | 0.94 | 0.00 | -0.24 | 0.02 | 0.01 |
| CHRD20250919C00070000 | 70.00 | 34.80 | 38.00 | 0.00 | 0 | 0 | 178.16% | 0.94 | 0.00 | -0.18 | 0.02 | 0.01 |
| CHRD20250919C00075000 | 75.00 | 29.50 | 32.60 | 0.00 | 0 | 0 | 153.29% | 0.94 | 0.01 | -0.17 | 0.02 | 0.01 |
| CHRD20250919C00080000 | 80.00 | 24.60 | 28.10 | 0.00 | 0 | 0 | 129.63% | 0.93 | 0.01 | -0.17 | 0.02 | 0.01 |
| CHRD20250919C00085000 | 85.00 | 19.60 | 22.50 | 0.00 | 0 | 0 | 110.67% | 0.91 | 0.01 | -0.17 | 0.03 | 0.01 |
| CHRD20250919C00090000 | 90.00 | 14.70 | 17.60 | 0.00 | 0 | 3 | 91.07% | 0.88 | 0.01 | -0.17 | 0.03 | 0.01 |
| CHRD20250919C00095000 | 95.00 | 11.10 | 12.30 | 0.00 | 0 | 88 | 55.14% | 0.89 | 0.02 | -0.10 | 0.03 | 0.01 |
| CHRD20250919C00100000 | 100.00 | 5.10 | 8.30 | 0.00 | 0 | 40 | 41.04% | 0.79 | 0.04 | -0.11 | 0.05 | 0.01 |
| CHRD20250919C00105000 | 105.00 | 2.90 | 4.80 | 2.40 | 23 | 217 | 37.61% | 0.52 | 0.06 | -0.14 | 0.07 | 0.01 |
| CHRD20250919C00110000 | 110.00 | 0.60 | 1.10 | 0.55 | 3 | 331 | 34.00% | 0.21 | 0.05 | -0.09 | 0.05 | 0.00 |
| CHRD20250919C00115000 | 115.00 | 0.15 | 0.80 | 0.00 | 0 | 721 | 45.10% | 0.11 | 0.02 | -0.08 | 0.03 | 0.00 |
| CHRD20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.41 | 10 | 97 | 56.75% | 0.08 | 0.02 | -0.07 | 0.02 | 0.00 |
| CHRD20250919C00125000 | 125.00 | 0.00 | 0.35 | 0.34 | 10 | 44 | 62.63% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| CHRD20250919C00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 73 | 85.41% | 0.07 | 0.01 | -0.09 | 0.02 | 0.00 |
| CHRD20250919C00135000 | 135.00 | 0.00 | 0.30 | 0.00 | 0 | 22 | 82.06% | 0.03 | 0.01 | -0.05 | 0.01 | 0.00 |
| CHRD20250919C00140000 | 140.00 | 0.00 | 1.95 | 0.00 | 0 | 26 | 129.30% | 0.10 | 0.01 | -0.19 | 0.03 | 0.00 |
| CHRD20250919C00145000 | 145.00 | 0.00 | 1.95 | 0.00 | 0 | 5 | 144.28% | 0.10 | 0.01 | -0.22 | 0.03 | 0.00 |
| CHRD20250919C00150000 | 150.00 | 0.00 | 2.05 | 0.00 | 0 | 1 | 156.98% | 0.10 | 0.01 | -0.23 | 0.03 | 0.00 |
| CHRD20250919C00155000 | 155.00 | 0.00 | 1.55 | 0.00 | 0 | 12 | 152.80% | 0.07 | 0.01 | -0.17 | 0.02 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHRD20250919P00060000 | 60.00 | 0.00 | 2.05 | 0.00 | 0 | 2 | 247.81% | -0.05 | 0.00 | -0.23 | 0.02 | -0.00 |
| CHRD20250919P00065000 | 65.00 | 0.00 | 2.05 | 0.00 | 0 | 11 | 218.15% | -0.06 | 0.00 | -0.22 | 0.02 | -0.00 |
| CHRD20250919P00070000 | 70.00 | 0.00 | 2.10 | 0.00 | 0 | 90 | 191.61% | -0.07 | 0.00 | -0.22 | 0.02 | -0.00 |
| CHRD20250919P00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 52 | 103.61% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| CHRD20250919P00080000 | 80.00 | 0.00 | 0.60 | 0.00 | 0 | 118 | 104.39% | -0.04 | 0.01 | -0.08 | 0.01 | -0.00 |
| CHRD20250919P00085000 | 85.00 | 0.00 | 1.95 | 0.00 | 0 | 103 | 110.31% | -0.10 | 0.01 | -0.17 | 0.03 | -0.00 |
| CHRD20250919P00090000 | 90.00 | 0.10 | 0.25 | 0.00 | 0 | 120 | 58.89% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| CHRD20250919P00095000 | 95.00 | 0.15 | 0.35 | 0.45 | 1 | 72 | 48.28% | -0.09 | 0.02 | -0.07 | 0.03 | -0.00 |
| CHRD20250919P00100000 | 100.00 | 0.45 | 0.80 | 0.00 | 0 | 180 | 42.21% | -0.22 | 0.04 | -0.12 | 0.05 | -0.01 |
| CHRD20250919P00105000 | 105.00 | 1.55 | 2.00 | 0.00 | 0 | 346 | 36.19% | -0.48 | 0.07 | -0.14 | 0.07 | -0.01 |
| CHRD20250919P00110000 | 110.00 | 3.90 | 4.80 | 7.40 | 6 | 205 | 48.40% | -0.71 | 0.04 | -0.15 | 0.06 | -0.02 |
| CHRD20250919P00115000 | 115.00 | 7.50 | 10.80 | 0.00 | 0 | 1 | 57.51% | -0.83 | 0.03 | -0.13 | 0.04 | -0.02 |
| CHRD20250919P00120000 | 120.00 | 12.40 | 15.70 | 0.00 | 0 | 3 | 68.60% | -0.88 | 0.02 | -0.12 | 0.03 | -0.03 |
| CHRD20250919P00125000 | 125.00 | 17.40 | 20.60 | 0.00 | 0 | 6 | 83.19% | -0.89 | 0.01 | -0.13 | 0.03 | -0.03 |
| CHRD20250919P00130000 | 130.00 | 22.80 | 25.80 | 0.00 | 0 | 2 | 96.64% | -0.90 | 0.01 | -0.14 | 0.03 | -0.03 |
| CHRD20250919P00135000 | 135.00 | 27.20 | 30.50 | 0.00 | 0 | 1 | 102.95% | -0.92 | 0.01 | -0.12 | 0.02 | -0.03 |
| CHRD20250919P00140000 | 140.00 | 32.10 | 35.60 | 0.00 | 0 | 0 | 114.39% | -0.93 | 0.01 | -0.12 | 0.02 | -0.03 |
| CHRD20250919P00145000 | 145.00 | 37.20 | 40.60 | 0.00 | 0 | 0 | 125.22% | -0.93 | 0.01 | -0.13 | 0.02 | -0.03 |
| CHRD20250919P00150000 | 150.00 | 42.00 | 45.50 | 0.00 | 0 | 0 | 140.43% | -0.93 | 0.01 | -0.15 | 0.02 | -0.03 |
| CHRD20250919P00155000 | 155.00 | 47.10 | 50.60 | 0.00 | 0 | 0 | 152.82% | -0.93 | 0.01 | -0.17 | 0.02 | -0.04 |
