Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESGE20250919C00035000 | 35.00 | 3.70 | 8.30 | 0.00 | 0 | 0 | 40.58% | 0.98 | 0.02 | -0.00 | 0.00 | 0.01 |
| ESGE20250919C00036000 | 36.00 | 2.85 | 7.30 | 0.00 | 0 | 0 | 44.38% | 0.94 | 0.03 | -0.01 | 0.01 | 0.01 |
| ESGE20250919C00037000 | 37.00 | 1.85 | 6.30 | 0.00 | 0 | 0 | 36.72% | 0.93 | 0.05 | -0.01 | 0.01 | 0.01 |
| ESGE20250919C00038000 | 38.00 | 0.90 | 5.30 | 0.00 | 0 | 0 | 30.89% | 0.90 | 0.07 | -0.02 | 0.01 | 0.01 |
| ESGE20250919C00039000 | 39.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 25.53% | 0.84 | 0.12 | -0.02 | 0.02 | 0.01 |
| ESGE20250919C00040000 | 40.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 36.12% | 0.65 | 0.13 | -0.04 | 0.03 | 0.01 |
| ESGE20250919C00041000 | 41.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 39.29% | 0.51 | 0.13 | -0.05 | 0.03 | 0.01 |
| ESGE20250919C00042000 | 42.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 28.37% | 0.34 | 0.16 | -0.03 | 0.03 | 0.01 |
| ESGE20250919C00043000 | 43.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 57.60% | 0.36 | 0.08 | -0.06 | 0.03 | 0.01 |
| ESGE20250919C00044000 | 44.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 66.73% | 0.32 | 0.07 | -0.07 | 0.03 | 0.00 |
| ESGE20250919C00045000 | 45.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 75.85% | 0.29 | 0.06 | -0.07 | 0.03 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESGE20250919P00035000 | 35.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 107.76% | -0.20 | 0.03 | -0.09 | 0.02 | -0.00 |
| ESGE20250919P00036000 | 36.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 96.06% | -0.22 | 0.04 | -0.08 | 0.02 | -0.00 |
| ESGE20250919P00037000 | 37.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 84.31% | -0.24 | 0.05 | -0.08 | 0.03 | -0.00 |
| ESGE20250919P00038000 | 38.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 72.39% | -0.27 | 0.06 | -0.07 | 0.03 | -0.00 |
| ESGE20250919P00039000 | 39.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 60.10% | -0.32 | 0.07 | -0.06 | 0.03 | -0.00 |
| ESGE20250919P00040000 | 40.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 48.75% | -0.38 | 0.10 | -0.05 | 0.03 | -0.01 |
| ESGE20250919P00041000 | 41.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 37.99% | -0.49 | 0.13 | -0.04 | 0.03 | -0.01 |
| ESGE20250919P00042000 | 42.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 32.88% | -0.64 | 0.14 | -0.04 | 0.03 | -0.01 |
| ESGE20250919P00043000 | 43.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 22.65% | -0.86 | 0.13 | -0.01 | 0.02 | -0.01 |
| ESGE20250919P00044000 | 44.00 | 0.90 | 5.30 | 0.00 | 0 | 0 | 26.11% | -0.92 | 0.08 | -0.01 | 0.01 | -0.01 |
| ESGE20250919P00045000 | 45.00 | 1.90 | 6.30 | 0.00 | 0 | 0 | 32.17% | -0.93 | 0.06 | -0.01 | 0.01 | -0.01 |
