Expiration
Calls
for market date September 09, 2025
Puts
for market date September 09, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FIZZ20250919C00022500 | 22.50 | 16.00 | 18.40 | 0.00 | 0 | 4 | 242.52% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| FIZZ20250919C00025000 | 25.00 | 13.60 | 15.50 | 0.00 | 0 | 1 | 157.41% | 0.97 | 0.01 | -0.03 | 0.00 | 0.01 |
| FIZZ20250919C00030000 | 30.00 | 9.00 | 10.50 | 0.00 | 0 | 9 | 126.71% | 0.92 | 0.02 | -0.06 | 0.01 | 0.01 |
| FIZZ20250919C00035000 | 35.00 | 4.30 | 4.90 | 0.00 | 0 | 6 | 56.68% | 0.91 | 0.05 | -0.03 | 0.01 | 0.01 |
| FIZZ20250919C00040000 | 40.00 | 0.65 | 1.05 | 0.94 | 2 | 28 | 46.13% | 0.44 | 0.13 | -0.06 | 0.03 | 0.00 |
| FIZZ20250919C00045000 | 45.00 | 0.00 | 0.60 | 0.00 | 0 | 47 | 69.28% | 0.14 | 0.05 | -0.05 | 0.01 | 0.00 |
| FIZZ20250919C00050000 | 50.00 | 0.00 | 0.40 | 0.00 | 0 | 81 | 94.99% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| FIZZ20250919C00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 9 | 140.95% | 0.10 | 0.02 | -0.08 | 0.01 | 0.00 |
| FIZZ20250919C00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 166.94% | 0.09 | 0.01 | -0.08 | 0.01 | 0.00 |
| FIZZ20250919C00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 189.85% | 0.08 | 0.01 | -0.09 | 0.01 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FIZZ20250919P00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 234.02% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| FIZZ20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 197.10% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| FIZZ20250919P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 140.90% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| FIZZ20250919P00035000 | 35.00 | 0.00 | 0.25 | 0.15 | 59 | 109 | 52.41% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| FIZZ20250919P00040000 | 40.00 | 1.35 | 1.65 | 1.50 | 19 | 1,420 | 45.32% | -0.56 | 0.14 | -0.06 | 0.03 | -0.01 |
| FIZZ20250919P00045000 | 45.00 | 5.30 | 5.90 | 0.00 | 0 | 8 | 70.26% | -0.87 | 0.05 | -0.05 | 0.01 | -0.01 |
| FIZZ20250919P00050000 | 50.00 | 10.10 | 12.00 | 0.00 | 0 | 0 | 117.89% | -0.87 | 0.03 | -0.08 | 0.01 | -0.01 |
| FIZZ20250919P00055000 | 55.00 | 15.10 | 16.50 | 0.00 | 0 | 0 | 123.62% | -0.94 | 0.02 | -0.05 | 0.01 | -0.01 |
| FIZZ20250919P00060000 | 60.00 | 20.20 | 21.60 | 0.00 | 0 | 0 | 160.86% | -0.93 | 0.01 | -0.07 | 0.01 | -0.01 |
| FIZZ20250919P00065000 | 65.00 | 25.20 | 26.80 | 0.00 | 0 | 0 | 194.84% | -0.92 | 0.01 | -0.09 | 0.01 | -0.01 |
