Expiration
Calls
for market date September 08, 2025
Puts
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMBO20250919C00018000 | 18.00 | 8.90 | 10.80 | 0.00 | 0 | 0 | 195.02% | 0.93 | 0.02 | -0.07 | 0.01 | 0.00 |
| LMBO20250919C00019000 | 19.00 | 7.80 | 9.80 | 0.00 | 0 | 0 | 145.45% | 0.96 | 0.02 | -0.04 | 0.00 | 0.00 |
| LMBO20250919C00020000 | 20.00 | 6.80 | 8.80 | 0.00 | 0 | 0 | 129.40% | 0.96 | 0.02 | -0.04 | 0.00 | 0.00 |
| LMBO20250919C00021000 | 21.00 | 5.80 | 7.30 | 0.00 | 0 | 0 | 176.84% | 0.85 | 0.03 | -0.10 | 0.01 | 0.00 |
| LMBO20250919C00022000 | 22.00 | 4.90 | 7.00 | 0.00 | 0 | 0 | 121.68% | 0.89 | 0.04 | -0.06 | 0.01 | 0.00 |
| LMBO20250919C00023000 | 23.00 | 4.00 | 6.10 | 0.00 | 0 | 0 | 114.68% | 0.85 | 0.05 | -0.07 | 0.01 | 0.00 |
| LMBO20250919C00024000 | 24.00 | 3.10 | 4.50 | 0.00 | 0 | 0 | 69.49% | 0.93 | 0.08 | -0.04 | 0.01 | 0.00 |
| LMBO20250919C00025000 | 25.00 | 2.30 | 3.80 | 0.00 | 0 | 0 | 78.67% | 0.80 | 0.09 | -0.06 | 0.01 | 0.00 |
| LMBO20250919C00026000 | 26.00 | 1.55 | 3.00 | 0.00 | 0 | 0 | 74.53% | 0.70 | 0.11 | -0.06 | 0.02 | 0.00 |
| LMBO20250919C00027000 | 27.00 | 0.90 | 2.40 | 0.00 | 0 | 0 | 73.28% | 0.59 | 0.12 | -0.07 | 0.02 | 0.00 |
| LMBO20250919C00028000 | 28.00 | 0.30 | 1.95 | 0.00 | 0 | 0 | 71.02% | 0.47 | 0.12 | -0.07 | 0.02 | 0.00 |
| LMBO20250919C00029000 | 29.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 76.13% | 0.37 | 0.10 | -0.06 | 0.02 | 0.00 |
| LMBO20250919C00030000 | 30.00 | 0.00 | 1.40 | 0.00 | 0 | 7 | 83.88% | 0.30 | 0.09 | -0.06 | 0.02 | 0.00 |
| LMBO20250919C00031000 | 31.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 93.43% | 0.25 | 0.07 | -0.07 | 0.02 | 0.00 |
| LMBO20250919C00032000 | 32.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 106.30% | 0.23 | 0.06 | -0.07 | 0.01 | 0.00 |
| LMBO20250919C00033000 | 33.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 114.57% | 0.21 | 0.05 | -0.07 | 0.01 | 0.00 |
| LMBO20250919C00034000 | 34.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 123.61% | 0.19 | 0.04 | -0.07 | 0.01 | 0.00 |
| LMBO20250919C00035000 | 35.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 133.86% | 0.18 | 0.04 | -0.08 | 0.01 | 0.00 |
| LMBO20250919C00036000 | 36.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 141.47% | 0.16 | 0.04 | -0.08 | 0.01 | 0.00 |
| LMBO20250919C00037000 | 37.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 150.61% | 0.16 | 0.03 | -0.08 | 0.01 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LMBO20250919P00018000 | 18.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 214.18% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| LMBO20250919P00019000 | 19.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 193.08% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| LMBO20250919P00020000 | 20.00 | 0.00 | 1.10 | 0.00 | 0 | 5 | 175.51% | -0.12 | 0.02 | -0.07 | 0.01 | -0.00 |
| LMBO20250919P00021000 | 21.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 155.74% | -0.13 | 0.03 | -0.07 | 0.01 | -0.00 |
| LMBO20250919P00022000 | 22.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 138.79% | -0.15 | 0.03 | -0.07 | 0.01 | -0.00 |
| LMBO20250919P00023000 | 23.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 123.84% | -0.18 | 0.04 | -0.07 | 0.01 | -0.00 |
| LMBO20250919P00024000 | 24.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 106.48% | -0.21 | 0.05 | -0.07 | 0.01 | -0.00 |
| LMBO20250919P00025000 | 25.00 | 0.15 | 1.50 | 0.00 | 0 | 5 | 98.43% | -0.26 | 0.07 | -0.07 | 0.02 | -0.00 |
| LMBO20250919P00026000 | 26.00 | 0.25 | 1.70 | 0.00 | 0 | 0 | 86.04% | -0.33 | 0.09 | -0.07 | 0.02 | -0.00 |
| LMBO20250919P00027000 | 27.00 | 0.25 | 2.05 | 0.00 | 0 | 0 | 72.02% | -0.42 | 0.11 | -0.06 | 0.02 | -0.00 |
| LMBO20250919P00028000 | 28.00 | 0.80 | 2.50 | 0.00 | 0 | 0 | 70.37% | -0.53 | 0.11 | -0.06 | 0.02 | -0.00 |
| LMBO20250919P00029000 | 29.00 | 1.50 | 3.20 | 0.00 | 0 | 0 | 73.58% | -0.63 | 0.10 | -0.06 | 0.02 | -0.01 |
| LMBO20250919P00030000 | 30.00 | 2.25 | 3.90 | 0.00 | 0 | 0 | 73.01% | -0.73 | 0.09 | -0.05 | 0.02 | -0.01 |
| LMBO20250919P00031000 | 31.00 | 3.10 | 4.50 | 0.00 | 0 | 0 | 65.72% | -0.83 | 0.07 | -0.03 | 0.01 | -0.01 |
| LMBO20250919P00032000 | 32.00 | 3.90 | 5.40 | 0.00 | 0 | 0 | 59.79% | -0.91 | 0.05 | -0.02 | 0.01 | -0.01 |
| LMBO20250919P00033000 | 33.00 | 4.30 | 6.40 | 0.00 | 0 | 0 | 133.74% | -0.74 | 0.05 | -0.09 | 0.02 | -0.01 |
| LMBO20250919P00034000 | 34.00 | 6.00 | 7.30 | 0.00 | 0 | 0 | 77.50% | -0.92 | 0.03 | -0.02 | 0.01 | -0.01 |
| LMBO20250919P00035000 | 35.00 | 6.30 | 8.30 | 0.00 | 0 | 0 | 149.33% | -0.78 | 0.04 | -0.09 | 0.01 | -0.01 |
| LMBO20250919P00036000 | 36.00 | 7.10 | 9.20 | 0.00 | 0 | 0 | 151.91% | -0.80 | 0.04 | -0.09 | 0.01 | -0.01 |
| LMBO20250919P00037000 | 37.00 | 8.80 | 10.30 | 0.00 | 0 | 0 | 56.20% | -0.99 | 0.00 | 0.00 | 0.00 | -0.01 |
