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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HII20250919C00190000 | 190.00 | 79.20 | 83.00 | 0.00 | 0 | 0 | 81.83% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| HII20250919C00195000 | 195.00 | 74.30 | 78.00 | 0.00 | 0 | 1 | 106.33% | 0.95 | 0.00 | -0.19 | 0.05 | 0.04 |
| HII20250919C00200000 | 200.00 | 69.30 | 73.10 | 0.00 | 0 | 0 | 106.16% | 0.94 | 0.00 | -0.23 | 0.06 | 0.05 |
| HII20250919C00210000 | 210.00 | 59.50 | 63.00 | 0.00 | 0 | 4 | 87.70% | 0.94 | 0.00 | -0.19 | 0.06 | 0.05 |
| HII20250919C00220000 | 220.00 | 49.40 | 52.60 | 0.00 | 0 | 1 | 75.94% | 0.93 | 0.00 | -0.19 | 0.07 | 0.05 |
| HII20250919C00230000 | 230.00 | 39.60 | 42.80 | 0.00 | 0 | 0 | 62.88% | 0.91 | 0.00 | -0.18 | 0.08 | 0.05 |
| HII20250919C00240000 | 240.00 | 29.60 | 33.10 | 0.00 | 0 | 62 | 49.95% | 0.90 | 0.01 | -0.17 | 0.10 | 0.05 |
| HII20250919C00250000 | 250.00 | 20.00 | 23.10 | 17.90 | 2 | 23 | 26.25% | 0.94 | 0.01 | -0.06 | 0.06 | 0.05 |
| HII20250919C00260000 | 260.00 | 10.90 | 14.10 | 0.00 | 0 | 149 | 24.65% | 0.79 | 0.02 | -0.13 | 0.15 | 0.06 |
| HII20250919C00270000 | 270.00 | 3.90 | 7.00 | 5.00 | 5 | 134 | 24.56% | 0.51 | 0.03 | -0.19 | 0.21 | 0.04 |
| HII20250919C00280000 | 280.00 | 1.55 | 2.70 | 1.44 | 5 | 167 | 25.48% | 0.25 | 0.02 | -0.15 | 0.17 | 0.02 |
| HII20250919C00290000 | 290.00 | 0.10 | 2.05 | 0.65 | 11 | 279 | 25.96% | 0.09 | 0.01 | -0.08 | 0.09 | 0.01 |
| HII20250919C00300000 | 300.00 | 0.00 | 0.65 | 0.14 | 24 | 2,176 | 28.91% | 0.03 | 0.00 | -0.04 | 0.04 | 0.00 |
| HII20250919C00310000 | 310.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 40.35% | 0.05 | 0.00 | -0.07 | 0.05 | 0.00 |
| HII20250919C00320000 | 320.00 | 0.00 | 0.30 | 0.00 | 0 | 1,530 | 41.14% | 0.02 | 0.00 | -0.03 | 0.03 | 0.00 |
| HII20250919C00330000 | 330.00 | 0.00 | 1.35 | 0.00 | 0 | 7 | 56.88% | 0.04 | 0.00 | -0.09 | 0.05 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HII20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 150 | 110.74% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| HII20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 103.91% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| HII20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 44 | 97.21% | -0.05 | 0.00 | -0.18 | 0.05 | -0.01 |
| HII20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 287 | 84.15% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| HII20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 42 | 71.84% | -0.06 | 0.00 | -0.16 | 0.07 | -0.01 |
| HII20250919P00230000 | 230.00 | 0.00 | 1.15 | 0.20 | 1 | 65 | 47.07% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| HII20250919P00240000 | 240.00 | 0.15 | 0.85 | 0.00 | 0 | 657 | 37.99% | -0.05 | 0.01 | -0.07 | 0.06 | -0.01 |
| HII20250919P00250000 | 250.00 | 0.00 | 1.20 | 0.65 | 3 | 124 | 27.89% | -0.08 | 0.01 | -0.07 | 0.08 | -0.01 |
| HII20250919P00260000 | 260.00 | 0.10 | 3.20 | 0.00 | 0 | 88 | 25.22% | -0.21 | 0.02 | -0.14 | 0.16 | -0.02 |
| HII20250919P00270000 | 270.00 | 3.40 | 6.70 | 0.00 | 0 | 33 | 25.18% | -0.49 | 0.03 | -0.19 | 0.21 | -0.05 |
| HII20250919P00280000 | 280.00 | 9.30 | 13.00 | 0.00 | 0 | 4 | 26.92% | -0.74 | 0.02 | -0.16 | 0.17 | -0.08 |
| HII20250919P00290000 | 290.00 | 18.20 | 21.50 | 0.00 | 0 | 0 | 31.39% | -0.87 | 0.01 | -0.12 | 0.11 | -0.10 |
| HII20250919P00300000 | 300.00 | 27.90 | 31.10 | 0.00 | 0 | 0 | 37.58% | -0.91 | 0.01 | -0.10 | 0.08 | -0.11 |
| HII20250919P00310000 | 310.00 | 37.70 | 41.00 | 0.00 | 0 | 0 | 37.35% | -0.96 | 0.00 | -0.04 | 0.04 | -0.11 |
| HII20250919P00320000 | 320.00 | 47.30 | 50.90 | 0.00 | 0 | 0 | 53.11% | -0.94 | 0.00 | -0.11 | 0.06 | -0.11 |
| HII20250919P00330000 | 330.00 | 57.30 | 61.00 | 0.00 | 0 | 0 | 50.35% | -0.97 | 0.00 | -0.04 | 0.03 | -0.11 |
