Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DINO20250919P00027500 | 27.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 169.98% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| DINO20250919P00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 780 | 148.81% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| DINO20250919P00032500 | 32.50 | 0.00 | 0.30 | 0.00 | 0 | 8 | 129.20% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| DINO20250919P00035000 | 35.00 | 0.00 | 0.15 | 0.00 | 0 | 541 | 98.31% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| DINO20250919P00037500 | 37.50 | 0.00 | 0.30 | 0.00 | 0 | 164 | 93.56% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| DINO20250919P00040000 | 40.00 | 0.00 | 0.30 | 0.00 | 0 | 311 | 77.08% | -0.05 | 0.01 | -0.03 | 0.01 | -0.00 |
| DINO20250919P00042500 | 42.50 | 0.00 | 0.10 | 0.00 | 0 | 131 | 49.56% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| DINO20250919P00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 582 | 39.20% | -0.05 | 0.02 | -0.01 | 0.01 | -0.00 |
| DINO20250919P00047500 | 47.50 | 0.15 | 0.35 | 0.25 | 8 | 97 | 36.16% | -0.15 | 0.06 | -0.03 | 0.02 | -0.00 |
| DINO20250919P00050000 | 50.00 | 0.70 | 0.85 | 0.85 | 44 | 124 | 32.85% | -0.36 | 0.11 | -0.04 | 0.04 | -0.01 |
| DINO20250919P00055000 | 55.00 | 3.90 | 4.20 | 4.20 | 4 | 12 | 33.84% | -0.86 | 0.07 | -0.03 | 0.02 | -0.01 |
| DINO20250919P00060000 | 60.00 | 8.70 | 9.40 | 0.00 | 0 | 0 | 58.94% | -0.91 | 0.03 | -0.03 | 0.02 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DINO20250919C00027500 | 27.50 | 23.40 | 25.50 | 0.00 | 0 | 0 | 243.39% | 0.94 | 0.01 | -0.10 | 0.01 | 0.01 |
| DINO20250919C00030000 | 30.00 | 20.90 | 23.00 | 0.00 | 0 | 27 | 180.49% | 0.95 | 0.01 | -0.06 | 0.01 | 0.01 |
| DINO20250919C00032500 | 32.50 | 18.40 | 20.50 | 0.00 | 0 | 0 | 191.76% | 0.92 | 0.01 | -0.10 | 0.02 | 0.01 |
| DINO20250919C00035000 | 35.00 | 15.90 | 18.00 | 0.00 | 0 | 7 | 163.73% | 0.91 | 0.01 | -0.09 | 0.02 | 0.01 |
| DINO20250919C00037500 | 37.50 | 13.40 | 15.50 | 0.00 | 0 | 0 | 140.43% | 0.89 | 0.01 | -0.09 | 0.02 | 0.01 |
| DINO20250919C00040000 | 40.00 | 10.90 | 11.90 | 0.00 | 0 | 1,457 | 67.98% | 0.97 | 0.01 | -0.01 | 0.01 | 0.01 |
| DINO20250919C00042500 | 42.50 | 8.50 | 8.80 | 0.00 | 0 | 801 | 58.63% | 0.95 | 0.02 | -0.02 | 0.01 | 0.02 |
| DINO20250919C00045000 | 45.00 | 6.00 | 6.30 | 6.00 | 29 | 9,537 | 38.48% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| DINO20250919C00047500 | 47.50 | 3.70 | 4.00 | 0.00 | 0 | 1,317 | 33.35% | 0.87 | 0.06 | -0.02 | 0.02 | 0.02 |
| DINO20250919C00050000 | 50.00 | 1.85 | 2.05 | 1.90 | 13 | 5,807 | 31.80% | 0.65 | 0.12 | -0.04 | 0.04 | 0.01 |
| DINO20250919C00055000 | 55.00 | 0.10 | 0.25 | 0.15 | 39 | 448 | 29.68% | 0.11 | 0.06 | -0.02 | 0.02 | 0.00 |
| DINO20250919C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 43 | 38.63% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
