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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXR20250919C00100000 | 100.00 | 45.50 | 49.10 | 0.00 | 0 | 0 | 140.48% | 0.95 | 0.00 | -0.16 | 0.03 | 0.01 |
| EXR20250919C00105000 | 105.00 | 40.70 | 43.90 | 0.00 | 0 | 14 | 126.05% | 0.95 | 0.00 | -0.16 | 0.03 | 0.02 |
| EXR20250919C00110000 | 110.00 | 36.00 | 38.30 | 0.00 | 0 | 0 | 117.93% | 0.93 | 0.00 | -0.18 | 0.04 | 0.02 |
| EXR20250919C00115000 | 115.00 | 31.20 | 33.90 | 0.00 | 0 | 0 | 98.49% | 0.93 | 0.01 | -0.15 | 0.04 | 0.02 |
| EXR20250919C00120000 | 120.00 | 26.40 | 29.20 | 0.00 | 0 | 0 | 79.45% | 0.94 | 0.01 | -0.12 | 0.03 | 0.02 |
| EXR20250919C00125000 | 125.00 | 21.10 | 23.90 | 0.00 | 0 | 1 | 72.21% | 0.91 | 0.01 | -0.14 | 0.04 | 0.02 |
| EXR20250919C00130000 | 130.00 | 16.40 | 18.20 | 0.00 | 0 | 4 | 59.33% | 0.89 | 0.01 | -0.13 | 0.05 | 0.02 |
| EXR20250919C00135000 | 135.00 | 11.30 | 13.30 | 0.00 | 0 | 92 | 49.66% | 0.85 | 0.02 | -0.14 | 0.06 | 0.02 |
| EXR20250919C00140000 | 140.00 | 6.60 | 8.40 | 6.60 | 33 | 136 | 22.86% | 0.94 | 0.04 | -0.06 | 0.03 | 0.01 |
| EXR20250919C00145000 | 145.00 | 2.75 | 5.00 | 3.10 | 64 | 66 | 21.45% | 0.66 | 0.07 | -0.10 | 0.09 | 0.02 |
| EXR20250919C00150000 | 150.00 | 0.40 | 1.75 | 0.59 | 4 | 102 | 19.13% | 0.27 | 0.07 | -0.08 | 0.09 | 0.01 |
| EXR20250919C00155000 | 155.00 | 0.00 | 0.45 | 0.00 | 0 | 39 | 19.62% | 0.06 | 0.02 | -0.02 | 0.03 | 0.00 |
| EXR20250919C00160000 | 160.00 | 0.00 | 0.35 | 0.00 | 0 | 267 | 29.33% | 0.05 | 0.01 | -0.03 | 0.03 | 0.00 |
| EXR20250919C00165000 | 165.00 | 0.00 | 0.90 | 0.00 | 0 | 216 | 42.93% | 0.07 | 0.01 | -0.06 | 0.04 | 0.00 |
| EXR20250919C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 25 | 50.59% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| EXR20250919C00175000 | 175.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 38.40% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| EXR20250919C00180000 | 180.00 | 0.00 | 0.90 | 0.00 | 0 | 10 | 64.53% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| EXR20250919C00185000 | 185.00 | 0.00 | 0.90 | 0.00 | 0 | 21 | 70.97% | 0.05 | 0.00 | -0.07 | 0.03 | 0.00 |
| EXR20250919C00190000 | 190.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 77.12% | 0.05 | 0.00 | -0.07 | 0.03 | 0.00 |
| EXR20250919C00195000 | 195.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 83.00% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXR20250919P00100000 | 100.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 110.64% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| EXR20250919P00105000 | 105.00 | 0.00 | 0.90 | 0.00 | 0 | 2 | 92.47% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| EXR20250919P00110000 | 110.00 | 0.00 | 0.30 | 0.00 | 0 | 8 | 71.07% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| EXR20250919P00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 8 | 70.13% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| EXR20250919P00120000 | 120.00 | 0.00 | 0.35 | 0.05 | 4 | 34 | 46.19% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| EXR20250919P00125000 | 125.00 | 0.05 | 0.60 | 0.00 | 0 | 49 | 47.19% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| EXR20250919P00130000 | 130.00 | 0.05 | 0.80 | 0.00 | 0 | 109 | 38.43% | -0.07 | 0.01 | -0.05 | 0.04 | -0.00 |
| EXR20250919P00135000 | 135.00 | 0.10 | 0.55 | 0.25 | 9 | 118 | 27.33% | -0.08 | 0.02 | -0.04 | 0.04 | -0.00 |
| EXR20250919P00140000 | 140.00 | 0.30 | 0.70 | 0.70 | 6 | 66 | 20.92% | -0.18 | 0.04 | -0.06 | 0.08 | -0.01 |
| EXR20250919P00145000 | 145.00 | 1.70 | 2.75 | 0.00 | 0 | 15 | 20.89% | -0.48 | 0.07 | -0.09 | 0.11 | -0.03 |
| EXR20250919P00150000 | 150.00 | 4.20 | 6.60 | 0.00 | 0 | 29 | 21.07% | -0.77 | 0.05 | -0.06 | 0.09 | -0.05 |
| EXR20250919P00155000 | 155.00 | 8.00 | 11.10 | 10.43 | 1 | 4 | 24.89% | -0.90 | 0.02 | -0.04 | 0.05 | -0.05 |
| EXR20250919P00160000 | 160.00 | 13.30 | 16.00 | 0.00 | 0 | 1 | 24.87% | -0.97 | 0.01 | -0.01 | 0.02 | -0.06 |
| EXR20250919P00165000 | 165.00 | 17.70 | 21.00 | 0.00 | 0 | 0 | 36.95% | -0.95 | 0.01 | -0.03 | 0.03 | -0.06 |
| EXR20250919P00170000 | 170.00 | 22.60 | 26.10 | 0.00 | 0 | 1 | 46.18% | -0.95 | 0.01 | -0.04 | 0.03 | -0.06 |
| EXR20250919P00175000 | 175.00 | 27.50 | 31.00 | 0.00 | 0 | 0 | 40.76% | -0.98 | 0.00 | -0.01 | 0.01 | -0.07 |
| EXR20250919P00180000 | 180.00 | 32.60 | 35.80 | 0.00 | 0 | 0 | 83.23% | -0.89 | 0.01 | -0.15 | 0.05 | -0.06 |
| EXR20250919P00185000 | 185.00 | 37.50 | 41.00 | 0.00 | 0 | 0 | 58.04% | -0.98 | 0.00 | -0.02 | 0.01 | -0.07 |
| EXR20250919P00190000 | 190.00 | 42.70 | 45.90 | 0.00 | 0 | 0 | 67.51% | -0.97 | 0.00 | -0.03 | 0.02 | -0.07 |
| EXR20250919P00195000 | 195.00 | 47.60 | 50.90 | 0.00 | 0 | 0 | 69.97% | -0.98 | 0.00 | -0.02 | 0.01 | -0.07 |
