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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| J20250919C00100000 | 100.00 | 44.40 | 46.40 | 0.00 | 0 | 0 | 121.45% | 0.95 | 0.00 | -0.11 | 0.03 | 0.04 |
| J20250919C00105000 | 105.00 | 38.70 | 41.30 | 0.00 | 0 | 0 | 111.30% | 0.95 | 0.00 | -0.12 | 0.03 | 0.04 |
| J20250919C00110000 | 110.00 | 34.10 | 36.40 | 0.00 | 0 | 0 | 95.02% | 0.94 | 0.00 | -0.10 | 0.03 | 0.04 |
| J20250919C00115000 | 115.00 | 28.90 | 31.10 | 0.00 | 0 | 0 | 79.49% | 0.94 | 0.00 | -0.08 | 0.03 | 0.04 |
| J20250919C00120000 | 120.00 | 23.60 | 26.60 | 0.00 | 0 | 0 | 57.45% | 0.96 | 0.01 | -0.04 | 0.02 | 0.04 |
| J20250919C00125000 | 125.00 | 19.00 | 21.80 | 0.00 | 0 | 0 | 50.36% | 0.94 | 0.01 | -0.05 | 0.03 | 0.04 |
| J20250919C00130000 | 130.00 | 13.60 | 16.30 | 0.00 | 0 | 0 | 48.43% | 0.89 | 0.01 | -0.09 | 0.05 | 0.04 |
| J20250919C00135000 | 135.00 | 9.50 | 11.20 | 0.00 | 0 | 0 | 34.57% | 0.87 | 0.02 | -0.07 | 0.06 | 0.04 |
| J20250919C00140000 | 140.00 | 5.60 | 6.40 | 0.00 | 0 | 25 | 19.34% | 0.85 | 0.04 | -0.04 | 0.07 | 0.05 |
| J20250919C00145000 | 145.00 | 1.90 | 2.85 | 0.00 | 0 | 7 | 17.42% | 0.55 | 0.08 | -0.07 | 0.11 | 0.03 |
| J20250919C00150000 | 150.00 | 0.00 | 0.70 | 0.00 | 0 | 50 | 13.45% | 0.13 | 0.06 | -0.03 | 0.06 | 0.01 |
| J20250919C00155000 | 155.00 | 0.00 | 0.40 | 0.00 | 0 | 86 | 21.75% | 0.08 | 0.02 | -0.03 | 0.04 | 0.00 |
| J20250919C00160000 | 160.00 | 0.00 | 1.35 | 0.01 | 3 | 1 | 40.20% | 0.12 | 0.02 | -0.08 | 0.06 | 0.01 |
| J20250919C00165000 | 165.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 55.63% | 0.14 | 0.01 | -0.12 | 0.06 | 0.01 |
| J20250919C00170000 | 170.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 61.77% | 0.11 | 0.01 | -0.12 | 0.05 | 0.01 |
| J20250919C00175000 | 175.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 65.08% | 0.09 | 0.01 | -0.10 | 0.04 | 0.00 |
| J20250919C00180000 | 180.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 79.00% | 0.10 | 0.01 | -0.14 | 0.05 | 0.01 |
| J20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.39% | 0.10 | 0.01 | -0.15 | 0.05 | 0.01 |
| J20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.44% | 0.09 | 0.01 | -0.16 | 0.05 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| J20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 84.01% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 74.20% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00110000 | 110.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 64.75% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 55.62% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00120000 | 120.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 48.80% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| J20250919P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 39.82% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| J20250919P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 54.27% | -0.13 | 0.01 | -0.12 | 0.06 | -0.01 |
| J20250919P00135000 | 135.00 | 0.05 | 0.40 | 0.00 | 0 | 7 | 26.85% | -0.07 | 0.02 | -0.04 | 0.04 | -0.00 |
| J20250919P00140000 | 140.00 | 0.00 | 2.70 | 0.64 | 2 | 5 | 22.17% | -0.18 | 0.04 | -0.06 | 0.08 | -0.01 |
| J20250919P00145000 | 145.00 | 0.50 | 2.70 | 0.00 | 0 | 4 | 20.77% | -0.46 | 0.07 | -0.09 | 0.11 | -0.02 |
| J20250919P00150000 | 150.00 | 4.50 | 5.40 | 5.15 | 1 | 3 | 16.54% | -0.84 | 0.06 | -0.05 | 0.07 | -0.03 |
| J20250919P00155000 | 155.00 | 8.80 | 11.70 | 0.00 | 0 | 0 | 34.02% | -0.82 | 0.03 | -0.09 | 0.07 | -0.03 |
| J20250919P00160000 | 160.00 | 13.30 | 16.60 | 0.00 | 0 | 0 | 40.98% | -0.88 | 0.02 | -0.09 | 0.06 | -0.03 |
| J20250919P00165000 | 165.00 | 17.70 | 21.70 | 0.00 | 0 | 0 | 34.09% | -0.99 | 0.01 | -0.03 | 0.01 | -0.01 |
| J20250919P00170000 | 170.00 | 22.70 | 26.70 | 0.00 | 0 | 0 | 63.31% | -0.89 | 0.01 | -0.13 | 0.05 | -0.03 |
| J20250919P00175000 | 175.00 | 28.10 | 31.70 | 0.00 | 0 | 0 | 69.48% | -0.90 | 0.01 | -0.12 | 0.05 | -0.03 |
| J20250919P00180000 | 180.00 | 32.70 | 36.70 | 0.00 | 0 | 0 | 62.58% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| J20250919P00185000 | 185.00 | 38.00 | 41.70 | 0.00 | 0 | 0 | 74.72% | -0.95 | 0.01 | -0.09 | 0.03 | -0.03 |
| J20250919P00190000 | 190.00 | 42.70 | 46.70 | 0.00 | 0 | 0 | 72.44% | -0.97 | 0.00 | -0.05 | 0.02 | -0.02 |
