Expiration
Calls
for market date September 11, 2025
Puts
for market date September 11, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COKE20250919C00080000 | 80.00 | 43.10 | 46.10 | 0.00 | 0 | 1 | 162.89% | 0.97 | 0.00 | -0.10 | 0.01 | 0.02 |
| COKE20250919C00085000 | 85.00 | 38.10 | 41.10 | 0.00 | 0 | 1 | 143.02% | 0.97 | 0.00 | -0.09 | 0.01 | 0.02 |
| COKE20250919C00090000 | 90.00 | 32.00 | 36.50 | 0.00 | 0 | 0 | 76.44% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| COKE20250919C00095000 | 95.00 | 27.00 | 31.60 | 0.00 | 0 | 0 | 106.10% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| COKE20250919C00100000 | 100.00 | 23.10 | 26.20 | 0.00 | 0 | 2 | 91.61% | 0.95 | 0.01 | -0.10 | 0.02 | 0.02 |
| COKE20250919C00105000 | 105.00 | 18.60 | 21.20 | 0.00 | 0 | 19 | 82.88% | 0.92 | 0.01 | -0.13 | 0.03 | 0.02 |
| COKE20250919C00110000 | 110.00 | 13.60 | 15.80 | 0.00 | 0 | 16 | 57.52% | 0.93 | 0.01 | -0.08 | 0.03 | 0.02 |
| COKE20250919C00115000 | 115.00 | 8.70 | 10.90 | 0.00 | 0 | 76 | 43.72% | 0.89 | 0.02 | -0.09 | 0.03 | 0.02 |
| COKE20250919C00120000 | 120.00 | 4.10 | 5.80 | 5.05 | 1 | 85 | 31.30% | 0.78 | 0.05 | -0.11 | 0.05 | 0.02 |
| COKE20250919C00125000 | 125.00 | 1.60 | 2.20 | 1.91 | 17 | 71 | 28.06% | 0.46 | 0.08 | -0.13 | 0.07 | 0.01 |
| COKE20250919C00130000 | 130.00 | 0.05 | 0.60 | 0.05 | 1 | 105 | 27.87% | 0.15 | 0.04 | -0.07 | 0.04 | 0.00 |
| COKE20250919C00135000 | 135.00 | 0.00 | 2.10 | 0.00 | 0 | 4 | 60.94% | 0.20 | 0.02 | -0.19 | 0.05 | 0.00 |
| COKE20250919C00140000 | 140.00 | 0.00 | 0.60 | 0.00 | 0 | 14 | 53.20% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COKE20250919P00080000 | 80.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 158.84% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| COKE20250919P00085000 | 85.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 139.78% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| COKE20250919P00090000 | 90.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 121.62% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| COKE20250919P00095000 | 95.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 79.86% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| COKE20250919P00100000 | 100.00 | 0.00 | 2.10 | 0.00 | 0 | 38 | 123.74% | -0.10 | 0.01 | -0.25 | 0.03 | -0.00 |
| COKE20250919P00105000 | 105.00 | 0.00 | 0.50 | 0.00 | 0 | 22 | 69.63% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| COKE20250919P00110000 | 110.00 | 0.05 | 0.35 | 0.00 | 0 | 41 | 51.23% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| COKE20250919P00115000 | 115.00 | 0.15 | 0.70 | 0.00 | 0 | 55 | 40.40% | -0.09 | 0.02 | -0.07 | 0.03 | -0.00 |
| COKE20250919P00120000 | 120.00 | 0.00 | 1.25 | 0.00 | 0 | 23 | 28.83% | -0.20 | 0.05 | -0.09 | 0.05 | -0.01 |
| COKE20250919P00125000 | 125.00 | 1.65 | 3.00 | 0.00 | 0 | 6 | 26.72% | -0.56 | 0.08 | -0.13 | 0.07 | -0.01 |
| COKE20250919P00130000 | 130.00 | 4.90 | 7.40 | 0.00 | 0 | 1 | 28.16% | -0.87 | 0.05 | -0.08 | 0.04 | -0.01 |
| COKE20250919P00135000 | 135.00 | 9.10 | 12.00 | 0.00 | 0 | 0 | 63.44% | -0.80 | 0.02 | -0.21 | 0.05 | -0.02 |
| COKE20250919P00140000 | 140.00 | 13.50 | 17.10 | 0.00 | 0 | 0 | 89.76% | -0.80 | 0.02 | -0.30 | 0.05 | -0.02 |
