Expiration
Puts
for market date September 11, 2025
Calls
for market date September 11, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COOK20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 405 | 200.14% | -0.11 | 0.46 | -0.00 | 0.00 | 0.00 |
| COOK20250919P00002000 | 2.00 | 0.60 | 0.70 | 0.00 | 0 | 24 | 203.15% | -0.86 | 0.53 | -0.01 | 0.00 | -0.00 |
| COOK20250919P00003000 | 3.00 | 1.55 | 1.70 | 0.00 | 0 | 16 | 339.40% | -0.90 | 0.25 | -0.01 | 0.00 | -0.00 |
| COOK20250919P00004000 | 4.00 | 2.55 | 2.70 | 0.00 | 0 | 0 | 543.11% | -1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| COOK20250919P00005000 | 5.00 | 3.60 | 3.70 | 0.00 | 0 | 0 | 489.45% | -0.92 | 0.15 | -0.01 | 0.00 | -0.00 |
| COOK20250919P00006000 | 6.00 | 4.60 | 4.70 | 0.00 | 0 | 0 | 539.54% | -0.92 | 0.13 | -0.01 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COOK20250919C00001000 | 1.00 | 0.15 | 0.45 | 0.21 | 2 | 112 | 201.14% | 0.89 | 0.47 | -0.00 | 0.00 | 0.00 |
| COOK20250919C00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 497 | 202.38% | 0.14 | 0.53 | -0.01 | 0.00 | 0.00 |
| COOK20250919C00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 588 | 336.63% | 0.10 | 0.25 | -0.01 | 0.00 | 0.00 |
| COOK20250919C00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 271 | 421.06% | 0.08 | 0.18 | -0.01 | 0.00 | 0.00 |
| COOK20250919C00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 179 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| COOK20250919C00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 100 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
