Expiration
Calls
for market date September 08, 2025
Puts
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COOP20250919C00160000 | 160.00 | 53.70 | 57.30 | 0.00 | 0 | 7 | 92.48% | 0.97 | 0.00 | -0.09 | 0.02 | 0.02 |
| COOP20250919C00165000 | 165.00 | 48.60 | 52.50 | 46.40 | 1 | 49 | 88.09% | 0.96 | 0.00 | -0.11 | 0.03 | 0.02 |
| COOP20250919C00170000 | 170.00 | 43.80 | 47.70 | 0.00 | 0 | 97 | 84.28% | 0.95 | 0.00 | -0.13 | 0.04 | 0.03 |
| COOP20250919C00175000 | 175.00 | 39.10 | 43.10 | 0.00 | 0 | 24 | 82.67% | 0.93 | 0.00 | -0.18 | 0.05 | 0.03 |
| COOP20250919C00180000 | 180.00 | 34.50 | 38.40 | 0.00 | 0 | 80 | 79.93% | 0.91 | 0.01 | -0.22 | 0.06 | 0.03 |
| COOP20250919C00185000 | 185.00 | 30.00 | 33.90 | 0.00 | 0 | 45 | 82.29% | 0.87 | 0.01 | -0.30 | 0.08 | 0.03 |
| COOP20250919C00190000 | 190.00 | 25.90 | 29.60 | 25.00 | 1 | 41 | 76.26% | 0.84 | 0.01 | -0.32 | 0.09 | 0.03 |
| COOP20250919C00195000 | 195.00 | 22.00 | 25.40 | 21.07 | 1 | 91 | 79.71% | 0.78 | 0.01 | -0.41 | 0.11 | 0.03 |
| COOP20250919C00200000 | 200.00 | 18.80 | 22.40 | 0.00 | 0 | 103 | 75.82% | 0.73 | 0.01 | -0.43 | 0.12 | 0.03 |
| COOP20250919C00210000 | 210.00 | 12.30 | 15.80 | 12.00 | 1 | 80 | 74.54% | 0.59 | 0.01 | -0.50 | 0.14 | 0.03 |
| COOP20250919C00220000 | 220.00 | 7.90 | 9.50 | 7.00 | 2 | 278 | 73.17% | 0.45 | 0.01 | -0.50 | 0.15 | 0.02 |
| COOP20250919C00230000 | 230.00 | 5.70 | 6.80 | 5.60 | 5 | 924 | 76.42% | 0.33 | 0.01 | -0.47 | 0.13 | 0.02 |
| COOP20250919C00240000 | 240.00 | 1.80 | 5.50 | 0.00 | 0 | 2,034 | 73.28% | 0.21 | 0.01 | -0.36 | 0.11 | 0.01 |
| COOP20250919C00250000 | 250.00 | 0.30 | 2.35 | 0.00 | 0 | 0 | 74.63% | 0.14 | 0.01 | -0.27 | 0.08 | 0.01 |
| COOP20250919C00260000 | 260.00 | 0.75 | 1.70 | 1.10 | 35 | 257 | 77.88% | 0.09 | 0.01 | -0.21 | 0.06 | 0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COOP20250919P00160000 | 160.00 | 0.00 | 2.30 | 0.00 | 0 | 17 | 115.04% | -0.06 | 0.00 | -0.22 | 0.04 | -0.00 |
| COOP20250919P00165000 | 165.00 | 0.25 | 1.10 | 0.00 | 0 | 22 | 93.61% | -0.05 | 0.00 | -0.14 | 0.04 | -0.00 |
| COOP20250919P00170000 | 170.00 | 0.30 | 2.55 | 0.00 | 0 | 103 | 101.04% | -0.08 | 0.00 | -0.24 | 0.05 | -0.01 |
| COOP20250919P00175000 | 175.00 | 0.55 | 0.85 | 1.08 | 1 | 37 | 80.80% | -0.06 | 0.00 | -0.17 | 0.05 | -0.00 |
| COOP20250919P00180000 | 180.00 | 0.90 | 1.80 | 1.40 | 1,042 | 1,041 | 79.59% | -0.09 | 0.01 | -0.21 | 0.06 | -0.01 |
| COOP20250919P00185000 | 185.00 | 1.75 | 2.30 | 1.90 | 1,029 | 1,021 | 78.94% | -0.13 | 0.01 | -0.27 | 0.08 | -0.01 |
| COOP20250919P00190000 | 190.00 | 1.75 | 4.60 | 2.75 | 3 | 108 | 74.51% | -0.16 | 0.01 | -0.30 | 0.09 | -0.01 |
| COOP20250919P00195000 | 195.00 | 2.95 | 5.60 | 3.80 | 12 | 92 | 72.20% | -0.20 | 0.01 | -0.35 | 0.11 | -0.01 |
| COOP20250919P00200000 | 200.00 | 4.20 | 6.80 | 5.88 | 2,061 | 15 | 74.27% | -0.27 | 0.01 | -0.42 | 0.12 | -0.02 |
| COOP20250919P00210000 | 210.00 | 7.30 | 10.40 | 10.10 | 2 | 56 | 72.51% | -0.41 | 0.01 | -0.49 | 0.14 | -0.03 |
| COOP20250919P00220000 | 220.00 | 12.10 | 15.70 | 16.50 | 3 | 30 | 71.89% | -0.55 | 0.01 | -0.49 | 0.15 | -0.04 |
| COOP20250919P00230000 | 230.00 | 18.70 | 22.40 | 0.00 | 0 | 0 | 73.96% | -0.68 | 0.01 | -0.45 | 0.13 | -0.05 |
| COOP20250919P00240000 | 240.00 | 25.90 | 30.20 | 0.00 | 0 | 0 | 73.82% | -0.79 | 0.01 | -0.36 | 0.11 | -0.06 |
| COOP20250919P00250000 | 250.00 | 35.00 | 38.70 | 0.00 | 0 | 0 | 73.71% | -0.87 | 0.01 | -0.26 | 0.08 | -0.07 |
| COOP20250919P00260000 | 260.00 | 44.00 | 47.70 | 0.00 | 0 | 0 | 71.16% | -0.93 | 0.00 | -0.15 | 0.05 | -0.07 |
