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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GD20250912C00300000 | 300.00 | 21.20 | 25.10 | 0.00 | 0 | 0 | 44.64% | 0.89 | 0.01 | -0.26 | 0.08 | 0.03 |
| GD20250912C00302500 | 302.50 | 18.70 | 22.40 | 20.85 | 1 | 0 | 42.14% | 0.88 | 0.01 | -0.27 | 0.09 | 0.03 |
| GD20250912C00305000 | 305.00 | 16.90 | 20.10 | 16.60 | 3 | 1 | 40.45% | 0.86 | 0.01 | -0.29 | 0.10 | 0.04 |
| GD20250912C00307500 | 307.50 | 13.80 | 17.70 | 0.00 | 0 | 0 | 24.73% | 0.93 | 0.01 | -0.10 | 0.06 | 0.03 |
| GD20250912C00310000 | 310.00 | 11.60 | 15.30 | 0.00 | 0 | 0 | 21.60% | 0.92 | 0.02 | -0.10 | 0.07 | 0.03 |
| GD20250912C00312500 | 312.50 | 9.00 | 12.70 | 0.00 | 0 | 0 | 20.36% | 0.89 | 0.02 | -0.12 | 0.09 | 0.03 |
| GD20250912C00315000 | 315.00 | 7.20 | 10.40 | 0.00 | 0 | 7 | 14.45% | 0.91 | 0.03 | -0.08 | 0.08 | 0.03 |
| GD20250912C00317500 | 317.50 | 5.00 | 8.10 | 5.35 | 1 | 0 | 16.94% | 0.78 | 0.04 | -0.16 | 0.13 | 0.03 |
| GD20250912C00320000 | 320.00 | 2.00 | 5.90 | 0.00 | 0 | 6 | 13.14% | 0.71 | 0.06 | -0.15 | 0.15 | 0.03 |
| GD20250912C00322500 | 322.50 | 1.85 | 3.70 | 2.15 | 12 | 16 | 14.40% | 0.55 | 0.06 | -0.19 | 0.18 | 0.03 |
| GD20250912C00325000 | 325.00 | 0.85 | 2.00 | 1.08 | 21 | 95 | 11.98% | 0.37 | 0.07 | -0.15 | 0.17 | 0.02 |
| GD20250912C00327500 | 327.50 | 0.00 | 2.70 | 0.40 | 7 | 19 | 14.27% | 0.26 | 0.05 | -0.15 | 0.15 | 0.01 |
| GD20250912C00330000 | 330.00 | 0.00 | 1.10 | 0.63 | 2 | 24 | 13.89% | 0.14 | 0.04 | -0.10 | 0.11 | 0.01 |
| GD20250912C00332500 | 332.50 | 0.00 | 2.30 | 0.00 | 0 | 21 | 17.20% | 0.12 | 0.03 | -0.11 | 0.09 | 0.01 |
| GD20250912C00335000 | 335.00 | 0.00 | 0.70 | 0.71 | 1 | 30 | 15.17% | 0.05 | 0.01 | -0.04 | 0.05 | 0.00 |
| GD20250912C00337500 | 337.50 | 0.00 | 1.55 | 0.00 | 0 | 0 | 26.07% | 0.12 | 0.02 | -0.16 | 0.09 | 0.01 |
| GD20250912C00340000 | 340.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 29.17% | 0.11 | 0.01 | -0.17 | 0.09 | 0.01 |
| GD20250912C00345000 | 345.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 35.06% | 0.10 | 0.01 | -0.18 | 0.08 | 0.01 |
| GD20250912C00350000 | 350.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 40.65% | 0.08 | 0.01 | -0.19 | 0.07 | 0.00 |
| GD20250912C00355000 | 355.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 46.00% | 0.08 | 0.01 | -0.20 | 0.07 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GD20250912P00300000 | 300.00 | 0.00 | 0.10 | 0.09 | 2 | 2 | 24.37% | -0.01 | 0.00 | -0.02 | 0.02 | -0.00 |
| GD20250912P00302500 | 302.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 31.31% | -0.06 | 0.01 | -0.11 | 0.06 | -0.00 |
| GD20250912P00305000 | 305.00 | 0.00 | 0.40 | 0.00 | 0 | 4 | 20.84% | -0.02 | 0.01 | -0.03 | 0.03 | -0.00 |
| GD20250912P00307500 | 307.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 23.38% | -0.06 | 0.01 | -0.08 | 0.06 | -0.00 |
| GD20250912P00310000 | 310.00 | 0.05 | 0.80 | 0.22 | 6 | 8 | 17.28% | -0.04 | 0.01 | -0.04 | 0.04 | -0.00 |
| GD20250912P00312500 | 312.50 | 0.00 | 1.25 | 0.30 | 1 | 2 | 19.64% | -0.11 | 0.02 | -0.11 | 0.09 | -0.01 |
| GD20250912P00315000 | 315.00 | 0.00 | 1.90 | 0.00 | 0 | 6 | 20.03% | -0.18 | 0.03 | -0.16 | 0.12 | -0.01 |
| GD20250912P00317500 | 317.50 | 0.00 | 1.85 | 0.00 | 0 | 9 | 16.57% | -0.22 | 0.04 | -0.16 | 0.13 | -0.01 |
| GD20250912P00320000 | 320.00 | 0.50 | 1.75 | 1.65 | 4 | 5 | 13.61% | -0.30 | 0.06 | -0.15 | 0.16 | -0.02 |
| GD20250912P00322500 | 322.50 | 1.30 | 2.95 | 3.27 | 19 | 21 | 13.07% | -0.45 | 0.07 | -0.17 | 0.18 | -0.03 |
| GD20250912P00325000 | 325.00 | 2.35 | 4.50 | 3.22 | 6 | 3 | 12.19% | -0.62 | 0.07 | -0.15 | 0.17 | -0.04 |
| GD20250912P00327500 | 327.50 | 3.80 | 6.70 | 6.35 | 10 | 6 | 11.61% | -0.79 | 0.06 | -0.11 | 0.13 | -0.05 |
| GD20250912P00330000 | 330.00 | 5.60 | 8.40 | 7.44 | 18 | 0 | 14.00% | -0.85 | 0.04 | -0.10 | 0.11 | -0.05 |
| GD20250912P00332500 | 332.50 | 7.60 | 11.50 | 0.00 | 0 | 0 | 17.35% | -0.88 | 0.03 | -0.11 | 0.09 | -0.06 |
| GD20250912P00335000 | 335.00 | 10.10 | 13.60 | 0.00 | 0 | 0 | 13.50% | -0.97 | 0.01 | -0.02 | 0.03 | -0.06 |
| GD20250912P00337500 | 337.50 | 12.60 | 16.10 | 0.00 | 0 | 0 | 27.61% | -0.86 | 0.02 | -0.19 | 0.10 | -0.06 |
| GD20250912P00340000 | 340.00 | 15.20 | 18.70 | 0.00 | 0 | 0 | 22.36% | -0.94 | 0.01 | -0.07 | 0.05 | -0.06 |
| GD20250912P00345000 | 345.00 | 20.10 | 24.10 | 0.00 | 0 | 0 | 30.50% | -0.93 | 0.01 | -0.11 | 0.06 | -0.06 |
| GD20250912P00350000 | 350.00 | 25.40 | 28.90 | 0.00 | 0 | 0 | 34.70% | -0.95 | 0.01 | -0.11 | 0.05 | -0.06 |
| GD20250912P00355000 | 355.00 | 30.20 | 34.00 | 0.00 | 0 | 0 | 37.12% | -0.96 | 0.00 | -0.08 | 0.04 | -0.07 |
