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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTDR20250919C00030000 | 30.00 | 33.30 | 37.00 | 0.00 | 0 | 0 | 343.02% | 0.96 | 0.00 | -0.18 | 0.01 | 0.01 |
| FTDR20250919C00035000 | 35.00 | 28.30 | 32.20 | 0.00 | 0 | 0 | 284.55% | 0.95 | 0.00 | -0.17 | 0.01 | 0.01 |
| FTDR20250919C00040000 | 40.00 | 24.30 | 26.70 | 0.00 | 0 | 1 | 233.84% | 0.94 | 0.01 | -0.16 | 0.01 | 0.01 |
| FTDR20250919C00045000 | 45.00 | 19.50 | 21.90 | 0.00 | 0 | 0 | 199.93% | 0.91 | 0.01 | -0.18 | 0.02 | 0.01 |
| FTDR20250919C00050000 | 50.00 | 14.50 | 16.50 | 0.00 | 0 | 0 | 136.81% | 0.91 | 0.01 | -0.12 | 0.02 | 0.01 |
| FTDR20250919C00055000 | 55.00 | 9.30 | 11.10 | 0.00 | 0 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FTDR20250919C00060000 | 60.00 | 4.40 | 5.90 | 0.00 | 0 | 23 | 35.75% | 0.95 | 0.03 | -0.02 | 0.01 | 0.02 |
| FTDR20250919C00065000 | 65.00 | 1.00 | 2.40 | 1.09 | 1 | 13 | 17.99% | 0.67 | 0.19 | -0.04 | 0.04 | 0.01 |
| FTDR20250919C00070000 | 70.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 59.99% | 0.29 | 0.05 | -0.11 | 0.04 | 0.00 |
| FTDR20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 89.68% | 0.21 | 0.03 | -0.14 | 0.03 | 0.00 |
| FTDR20250919C00080000 | 80.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 98.82% | 0.14 | 0.02 | -0.11 | 0.02 | 0.00 |
| FTDR20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.10% | 0.16 | 0.02 | -0.17 | 0.03 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTDR20250919P00030000 | 30.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 259.81% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| FTDR20250919P00035000 | 35.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 195.91% | -0.02 | 0.00 | -0.04 | 0.00 | -0.00 |
| FTDR20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 163.06% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| FTDR20250919P00045000 | 45.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 132.44% | -0.03 | 0.01 | -0.05 | 0.01 | -0.00 |
| FTDR20250919P00050000 | 50.00 | 0.00 | 0.65 | 0.00 | 0 | 9 | 103.36% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| FTDR20250919P00055000 | 55.00 | 0.00 | 0.50 | 0.00 | 0 | 37 | 75.06% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| FTDR20250919P00060000 | 60.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 33.97% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| FTDR20250919P00065000 | 65.00 | 0.40 | 1.95 | 0.00 | 0 | 0 | 35.03% | -0.42 | 0.11 | -0.08 | 0.04 | -0.01 |
| FTDR20250919P00070000 | 70.00 | 4.10 | 5.60 | 0.00 | 0 | 0 | 42.50% | -0.85 | 0.07 | -0.08 | 0.02 | -0.01 |
| FTDR20250919P00075000 | 75.00 | 9.10 | 10.70 | 0.00 | 0 | 0 | 74.23% | -0.87 | 0.03 | -0.10 | 0.02 | -0.01 |
| FTDR20250919P00080000 | 80.00 | 14.10 | 15.60 | 0.00 | 0 | 0 | 100.26% | -0.88 | 0.02 | -0.12 | 0.02 | -0.01 |
| FTDR20250919P00085000 | 85.00 | 18.80 | 20.80 | 0.00 | 0 | 0 | 117.78% | -0.91 | 0.02 | -0.13 | 0.02 | -0.01 |
