Expiration
Puts
for market date September 10, 2025
Calls
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSPD20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 601.37% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| LSPD20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 491.73% | -0.07 | 0.01 | -0.07 | 0.00 | -0.00 |
| LSPD20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 404.15% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| LSPD20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 330.60% | -0.10 | 0.03 | -0.06 | 0.00 | -0.00 |
| LSPD20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 266.46% | -0.13 | 0.04 | -0.06 | 0.00 | -0.00 |
| LSPD20250919P00009000 | 9.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 143.95% | -0.09 | 0.06 | -0.02 | 0.00 | -0.00 |
| LSPD20250919P00010000 | 10.00 | 0.00 | 0.25 | 0.00 | 0 | 42 | 101.19% | -0.13 | 0.11 | -0.02 | 0.00 | -0.00 |
| LSPD20250919P00011000 | 11.00 | 0.00 | 0.20 | 0.00 | 0 | 12 | 53.93% | -0.18 | 0.27 | -0.02 | 0.00 | -0.00 |
| LSPD20250919P00012000 | 12.00 | 0.00 | 0.70 | 0.00 | 0 | 114 | 33.22% | -0.66 | 0.85 | -0.02 | 0.01 | -0.00 |
| LSPD20250919P00013000 | 13.00 | 1.20 | 1.50 | 0.00 | 0 | 3 | 73.11% | -0.82 | 0.26 | -0.03 | 0.00 | -0.00 |
| LSPD20250919P00014000 | 14.00 | 2.15 | 2.40 | 0.00 | 0 | 0 | 87.27% | -0.93 | 0.16 | -0.02 | 0.00 | -0.00 |
| LSPD20250919P00015000 | 15.00 | 3.00 | 3.50 | 0.00 | 0 | 0 | 163.45% | -0.80 | 0.10 | -0.05 | 0.01 | -0.00 |
| LSPD20250919P00016000 | 16.00 | 4.00 | 4.40 | 0.00 | 0 | 0 | 165.79% | -0.87 | 0.08 | -0.04 | 0.00 | -0.00 |
| LSPD20250919P00017000 | 17.00 | 5.10 | 5.60 | 0.00 | 0 | 0 | 171.84% | -0.91 | 0.07 | -0.04 | 0.00 | -0.00 |
| LSPD20250919P00018000 | 18.00 | 6.10 | 8.00 | 0.00 | 0 | 0 | 206.45% | -0.89 | 0.06 | -0.05 | 0.00 | -0.00 |
| LSPD20250919P00019000 | 19.00 | 7.20 | 7.50 | 0.00 | 0 | 0 | 207.33% | -0.92 | 0.05 | -0.04 | 0.00 | -0.00 |
| LSPD20250919P00020000 | 20.00 | 8.10 | 8.50 | 0.00 | 0 | 0 | 240.67% | -0.90 | 0.05 | -0.05 | 0.00 | -0.00 |
| LSPD20250919P00021000 | 21.00 | 9.00 | 9.40 | 0.00 | 0 | 0 | 255.99% | -0.91 | 0.04 | -0.05 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSPD20250919C00004000 | 4.00 | 6.90 | 9.10 | 0.00 | 0 | 0 | 607.68% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| LSPD20250919C00005000 | 5.00 | 5.90 | 8.10 | 0.00 | 0 | 0 | 496.54% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| LSPD20250919C00006000 | 6.00 | 4.90 | 7.10 | 0.00 | 0 | 0 | 407.87% | 0.93 | 0.02 | -0.06 | 0.00 | 0.00 |
| LSPD20250919C00007000 | 7.00 | 3.00 | 5.50 | 0.00 | 0 | 0 | 265.76% | 0.94 | 0.03 | -0.04 | 0.00 | 0.00 |
| LSPD20250919C00008000 | 8.00 | 3.50 | 4.50 | 0.00 | 0 | 0 | 192.87% | 0.94 | 0.04 | -0.03 | 0.00 | 0.00 |
| LSPD20250919C00009000 | 9.00 | 2.60 | 3.30 | 0.00 | 0 | 0 | 128.65% | 0.94 | 0.06 | -0.02 | 0.00 | 0.00 |
| LSPD20250919C00010000 | 10.00 | 1.60 | 2.35 | 0.00 | 0 | 0 | 96.22% | 0.90 | 0.11 | -0.02 | 0.00 | 0.00 |
| LSPD20250919C00011000 | 11.00 | 0.65 | 1.30 | 0.00 | 0 | 0 | 55.35% | 0.83 | 0.26 | -0.01 | 0.00 | 0.00 |
| LSPD20250919C00012000 | 12.00 | 0.00 | 0.40 | 0.00 | 0 | 16 | 34.61% | 0.44 | 0.62 | -0.01 | 0.01 | 0.00 |
| LSPD20250919C00013000 | 13.00 | 0.00 | 0.10 | 0.00 | 0 | 14 | 47.42% | 0.12 | 0.23 | -0.01 | 0.00 | 0.00 |
| LSPD20250919C00014000 | 14.00 | 0.00 | 0.10 | 0.05 | 1 | 65 | 62.87% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| LSPD20250919C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 229 | 82.94% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| LSPD20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 102 | 196.44% | 0.21 | 0.08 | -0.06 | 0.01 | 0.00 |
| LSPD20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 296 | 219.68% | 0.20 | 0.07 | -0.06 | 0.01 | 0.00 |
| LSPD20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 365 | 240.72% | 0.19 | 0.06 | -0.07 | 0.00 | 0.00 |
| LSPD20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 259.96% | 0.18 | 0.05 | -0.07 | 0.00 | 0.00 |
| LSPD20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 277.70% | 0.17 | 0.05 | -0.07 | 0.00 | 0.00 |
| LSPD20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 294.17% | 0.16 | 0.05 | -0.07 | 0.00 | 0.00 |
