Expiration
Puts
for market date September 10, 2025
Calls
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CL20250912P00074000 | 74.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 99.81% | -0.06 | 0.02 | -0.13 | 0.01 | -0.00 |
| CL20250912P00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 83.09% | -0.05 | 0.02 | -0.09 | 0.01 | -0.00 |
| CL20250912P00076000 | 76.00 | 0.00 | 0.60 | 0.00 | 0 | 6 | 74.30% | -0.05 | 0.02 | -0.09 | 0.01 | -0.00 |
| CL20250912P00077000 | 77.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 77.16% | -0.09 | 0.03 | -0.16 | 0.01 | -0.00 |
| CL20250912P00078000 | 78.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 43.40% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| CL20250912P00079000 | 79.00 | 0.00 | 0.50 | 0.00 | 0 | 9 | 40.81% | -0.05 | 0.04 | -0.04 | 0.01 | -0.00 |
| CL20250912P00080000 | 80.00 | 0.00 | 0.25 | 0.05 | 7 | 35 | 32.46% | -0.06 | 0.06 | -0.04 | 0.01 | -0.00 |
| CL20250912P00081000 | 81.00 | 0.05 | 0.15 | 0.10 | 17 | 51 | 28.48% | -0.12 | 0.11 | -0.08 | 0.01 | -0.00 |
| CL20250912P00082000 | 82.00 | 0.10 | 0.45 | 0.15 | 30 | 108 | 23.98% | -0.23 | 0.20 | -0.12 | 0.02 | -0.00 |
| CL20250912P00083000 | 83.00 | 0.35 | 0.60 | 0.54 | 8 | 146 | 22.78% | -0.48 | 0.28 | -0.16 | 0.02 | -0.00 |
| CL20250912P00084000 | 84.00 | 0.95 | 1.40 | 1.15 | 28 | 300 | 21.75% | -0.75 | 0.24 | -0.12 | 0.02 | -0.00 |
| CL20250912P00085000 | 85.00 | 1.65 | 2.10 | 2.49 | 11 | 85 | 28.07% | -0.86 | 0.13 | -0.09 | 0.01 | -0.00 |
| CL20250912P00086000 | 86.00 | 1.40 | 3.40 | 2.80 | 5 | 17 | 59.95% | -0.77 | 0.08 | -0.29 | 0.02 | -0.00 |
| CL20250912P00087000 | 87.00 | 2.20 | 5.50 | 0.00 | 0 | 3 | 50.70% | -0.89 | 0.06 | -0.13 | 0.01 | -0.00 |
| CL20250912P00088000 | 88.00 | 2.90 | 6.50 | 0.00 | 0 | 1 | 59.41% | -0.90 | 0.05 | -0.14 | 0.01 | -0.00 |
| CL20250912P00089000 | 89.00 | 3.90 | 7.80 | 0.00 | 0 | 0 | 62.20% | -0.93 | 0.04 | -0.10 | 0.01 | -0.00 |
| CL20250912P00090000 | 90.00 | 4.90 | 8.70 | 0.00 | 0 | 0 | 130.80% | -0.78 | 0.04 | -0.61 | 0.02 | -0.00 |
| CL20250912P00091000 | 91.00 | 5.90 | 9.50 | 0.00 | 0 | 0 | 152.06% | -0.77 | 0.03 | -0.72 | 0.02 | -0.00 |
| CL20250912P00092000 | 92.00 | 6.90 | 10.80 | 0.00 | 0 | 0 | 75.42% | -0.97 | 0.02 | -0.06 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CL20250912C00074000 | 74.00 | 7.20 | 11.20 | 0.00 | 0 | 0 | 85.93% | 0.97 | 0.01 | -0.06 | 0.00 | 0.00 |
| CL20250912C00075000 | 75.00 | 6.20 | 10.20 | 0.00 | 0 | 0 | 86.22% | 0.95 | 0.02 | -0.10 | 0.01 | 0.00 |
| CL20250912C00076000 | 76.00 | 5.20 | 9.20 | 0.00 | 0 | 0 | 56.07% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| CL20250912C00077000 | 77.00 | 4.40 | 8.20 | 0.00 | 0 | 0 | 127.75% | 0.80 | 0.04 | -0.56 | 0.02 | 0.00 |
| CL20250912C00078000 | 78.00 | 3.10 | 7.20 | 0.00 | 0 | 0 | 52.20% | 0.95 | 0.03 | -0.06 | 0.01 | 0.00 |
| CL20250912C00079000 | 79.00 | 2.25 | 6.20 | 0.00 | 0 | 0 | 43.60% | 0.94 | 0.04 | -0.06 | 0.01 | 0.00 |
| CL20250912C00080000 | 80.00 | 2.20 | 4.10 | 0.00 | 0 | 10 | 39.99% | 0.90 | 0.07 | -0.09 | 0.01 | 0.00 |
| CL20250912C00081000 | 81.00 | 1.65 | 2.80 | 0.00 | 0 | 0 | 28.75% | 0.88 | 0.11 | -0.08 | 0.01 | 0.00 |
| CL20250912C00082000 | 82.00 | 1.40 | 2.20 | 1.00 | 1 | 3 | 26.24% | 0.75 | 0.19 | -0.14 | 0.02 | 0.00 |
| CL20250912C00083000 | 83.00 | 0.35 | 0.90 | 0.70 | 124 | 1 | 24.59% | 0.53 | 0.26 | -0.17 | 0.02 | 0.00 |
| CL20250912C00084000 | 84.00 | 0.20 | 0.45 | 0.25 | 105 | 108 | 24.15% | 0.28 | 0.22 | -0.13 | 0.02 | 0.00 |
| CL20250912C00085000 | 85.00 | 0.05 | 0.20 | 0.15 | 63 | 173 | 24.26% | 0.11 | 0.12 | -0.06 | 0.01 | 0.00 |
| CL20250912C00086000 | 86.00 | 0.00 | 0.65 | 0.02 | 19 | 217 | 37.63% | 0.11 | 0.08 | -0.10 | 0.01 | 0.00 |
| CL20250912C00087000 | 87.00 | 0.00 | 0.25 | 0.06 | 9 | 557 | 37.64% | 0.05 | 0.05 | -0.04 | 0.01 | 0.00 |
| CL20250912C00088000 | 88.00 | 0.00 | 0.20 | 0.05 | 15 | 67 | 51.91% | 0.07 | 0.04 | -0.08 | 0.01 | 0.00 |
| CL20250912C00089000 | 89.00 | 0.00 | 0.35 | 0.00 | 0 | 97 | 67.96% | 0.09 | 0.04 | -0.14 | 0.01 | 0.00 |
| CL20250912C00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 509 | 93.39% | 0.13 | 0.04 | -0.28 | 0.01 | 0.00 |
| CL20250912C00091000 | 91.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 102.14% | 0.13 | 0.03 | -0.28 | 0.01 | 0.00 |
| CL20250912C00092000 | 92.00 | 0.00 | 0.25 | 0.63 | 1 | 0 | 81.18% | 0.05 | 0.02 | -0.09 | 0.01 | 0.00 |
| CL20250912C00093000 | 93.00 | 0.00 | 0.25 | 0.51 | 1 | 0 | 87.96% | 0.05 | 0.02 | -0.09 | 0.01 | 0.00 |
| CL20250912C00096000 | 96.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 193.86% | 0.18 | 0.02 | -0.74 | 0.02 | 0.00 |
