Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ICOP20250919P00026000 | 26.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 146.55% | -0.16 | 0.03 | -0.08 | 0.02 | -0.00 |
| ICOP20250919P00027000 | 27.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 131.64% | -0.17 | 0.03 | -0.08 | 0.02 | -0.00 |
| ICOP20250919P00028000 | 28.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 115.54% | -0.19 | 0.04 | -0.07 | 0.02 | -0.00 |
| ICOP20250919P00029000 | 29.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 103.67% | -0.22 | 0.04 | -0.07 | 0.02 | -0.00 |
| ICOP20250919P00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 10 | 39.68% | -0.08 | 0.06 | -0.01 | 0.01 | -0.00 |
| ICOP20250919P00031000 | 31.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 76.21% | -0.29 | 0.07 | -0.06 | 0.02 | -0.00 |
| ICOP20250919P00032000 | 32.00 | 0.00 | 2.10 | 0.00 | 0 | 10 | 63.53% | -0.36 | 0.09 | -0.06 | 0.02 | -0.00 |
| ICOP20250919P00033000 | 33.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 53.82% | -0.45 | 0.12 | -0.05 | 0.03 | -0.00 |
| ICOP20250919P00034000 | 34.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 41.89% | -0.60 | 0.15 | -0.04 | 0.02 | -0.01 |
| ICOP20250919P00035000 | 35.00 | 0.25 | 4.00 | 0.00 | 0 | 0 | 37.99% | -0.78 | 0.15 | -0.03 | 0.02 | -0.01 |
| ICOP20250919P00036000 | 36.00 | 1.10 | 4.90 | 0.00 | 0 | 0 | 39.64% | -0.89 | 0.12 | -0.03 | 0.01 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ICOP20250919C00026000 | 26.00 | 5.40 | 9.00 | 0.00 | 0 | 0 | 192.05% | 0.81 | 0.02 | -0.12 | 0.02 | 0.01 |
| ICOP20250919C00027000 | 27.00 | 4.40 | 8.00 | 0.00 | 0 | 0 | 174.62% | 0.79 | 0.03 | -0.12 | 0.02 | 0.01 |
| ICOP20250919C00028000 | 28.00 | 3.40 | 7.00 | 0.00 | 0 | 0 | 157.50% | 0.77 | 0.03 | -0.11 | 0.02 | 0.01 |
| ICOP20250919C00029000 | 29.00 | 2.45 | 6.00 | 0.00 | 0 | 1 | 140.55% | 0.74 | 0.04 | -0.11 | 0.02 | 0.01 |
| ICOP20250919C00030000 | 30.00 | 1.40 | 5.00 | 0.00 | 0 | 0 | 123.64% | 0.72 | 0.04 | -0.10 | 0.02 | 0.01 |
| ICOP20250919C00031000 | 31.00 | 0.55 | 4.30 | 0.00 | 0 | 0 | 29.29% | 0.91 | 0.09 | -0.01 | 0.01 | 0.01 |
| ICOP20250919C00032000 | 32.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 36.58% | 0.73 | 0.14 | -0.03 | 0.02 | 0.01 |
| ICOP20250919C00033000 | 33.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 43.34% | 0.57 | 0.14 | -0.04 | 0.03 | 0.01 |
| ICOP20250919C00034000 | 34.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 54.43% | 0.45 | 0.11 | -0.05 | 0.03 | 0.01 |
| ICOP20250919C00035000 | 35.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 63.83% | 0.38 | 0.09 | -0.06 | 0.02 | 0.00 |
| ICOP20250919C00036000 | 36.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 75.19% | 0.33 | 0.07 | -0.06 | 0.02 | 0.00 |
