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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| M20250912P00012500 | 12.50 | 0.00 | 0.02 | 0.02 | 148 | 183 | 105.47% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| M20250912P00013000 | 13.00 | 0.00 | 0.13 | 0.02 | 117 | 354 | 99.74% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| M20250912P00013500 | 13.50 | 0.00 | 0.10 | 0.03 | 13 | 789 | 95.81% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| M20250912P00014000 | 14.00 | 0.00 | 0.07 | 0.00 | 0 | 247 | 83.72% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| M20250912P00014500 | 14.50 | 0.02 | 0.05 | 0.02 | 25 | 220 | 76.69% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| M20250912P00015000 | 15.00 | 0.02 | 0.03 | 0.02 | 531 | 1,845 | 60.35% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| M20250912P00015500 | 15.50 | 0.02 | 0.03 | 0.02 | 141 | 1,790 | 52.20% | -0.06 | 0.10 | -0.01 | 0.00 | -0.00 |
| M20250912P00016000 | 16.00 | 0.05 | 0.06 | 0.06 | 5,290 | 2,714 | 45.20% | -0.10 | 0.17 | -0.01 | 0.00 | -0.00 |
| M20250912P00016500 | 16.50 | 0.10 | 0.11 | 0.10 | 750 | 574 | 40.31% | -0.20 | 0.29 | -0.02 | 0.01 | -0.00 |
| M20250912P00017000 | 17.00 | 0.21 | 0.24 | 0.23 | 653 | 594 | 39.44% | -0.37 | 0.40 | -0.03 | 0.01 | -0.00 |
| M20250912P00017500 | 17.50 | 0.44 | 0.48 | 0.47 | 1,184 | 371 | 39.62% | -0.58 | 0.41 | -0.03 | 0.01 | -0.00 |
| M20250912P00018000 | 18.00 | 0.77 | 0.84 | 0.81 | 160 | 95 | 38.35% | -0.77 | 0.33 | -0.02 | 0.01 | -0.00 |
| M20250912P00019000 | 19.00 | 1.65 | 2.00 | 0.00 | 0 | 23 | 54.71% | -0.89 | 0.15 | -0.02 | 0.00 | -0.00 |
| M20250912P00020000 | 20.00 | 2.38 | 3.20 | 2.58 | 25 | 5 | 54.78% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| M20250912P00021000 | 21.00 | 3.60 | 3.75 | 3.91 | 22 | 31 | 76.07% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| M20250912P00022000 | 22.00 | 4.05 | 5.70 | 0.00 | 0 | 0 | 102.65% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| M20250912P00022500 | 22.50 | 4.95 | 7.25 | 0.00 | 0 | 0 | 238.11% | -0.73 | 0.06 | -0.13 | 0.01 | -0.00 |
| M20250912P00023000 | 23.00 | 5.45 | 6.80 | 0.00 | 0 | 0 | 117.45% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| M20250912P00024000 | 24.00 | 6.00 | 7.85 | 0.00 | 0 | 0 | 163.88% | -0.91 | 0.04 | -0.04 | 0.00 | -0.00 |
| M20250912P00025000 | 25.00 | 6.95 | 9.30 | 0.00 | 0 | 0 | 225.97% | -0.84 | 0.04 | -0.09 | 0.01 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| M20250912C00012500 | 12.50 | 4.80 | 4.90 | 4.85 | 50 | 59 | 124.05% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250912C00013000 | 13.00 | 4.30 | 4.40 | 4.25 | 11 | 206 | 110.95% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250912C00013500 | 13.50 | 3.80 | 3.90 | 3.79 | 137 | 342 | 98.22% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| M20250912C00014000 | 14.00 | 3.30 | 3.40 | 3.25 | 144 | 372 | 85.79% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| M20250912C00014500 | 14.50 | 2.80 | 2.94 | 2.78 | 285 | 922 | 70.94% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| M20250912C00015000 | 15.00 | 2.33 | 2.42 | 2.32 | 90 | 475 | 78.30% | 0.91 | 0.09 | -0.02 | 0.00 | 0.00 |
| M20250912C00015500 | 15.50 | 1.81 | 1.94 | 1.82 | 88 | 91 | 54.85% | 0.93 | 0.11 | -0.01 | 0.00 | 0.00 |
| M20250912C00016000 | 16.00 | 1.37 | 1.46 | 1.37 | 364 | 981 | 45.93% | 0.89 | 0.17 | -0.01 | 0.00 | 0.00 |
| M20250912C00016500 | 16.50 | 0.93 | 0.99 | 0.92 | 1,217 | 2,274 | 43.69% | 0.78 | 0.28 | -0.02 | 0.01 | 0.00 |
| M20250912C00017000 | 17.00 | 0.55 | 0.60 | 0.56 | 748 | 2,763 | 41.43% | 0.62 | 0.38 | -0.03 | 0.01 | 0.00 |
| M20250912C00017500 | 17.50 | 0.29 | 0.32 | 0.30 | 715 | 1,005 | 38.84% | 0.42 | 0.42 | -0.03 | 0.01 | 0.00 |
| M20250912C00018000 | 18.00 | 0.12 | 0.17 | 0.12 | 1,095 | 600 | 40.04% | 0.24 | 0.32 | -0.02 | 0.01 | 0.00 |
| M20250912C00019000 | 19.00 | 0.03 | 0.04 | 0.03 | 841 | 22 | 44.68% | 0.07 | 0.12 | -0.01 | 0.00 | 0.00 |
| M20250912C00020000 | 20.00 | 0.00 | 0.02 | 0.02 | 126 | 133 | 51.78% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| M20250912C00021000 | 21.00 | 0.00 | 1.37 | 0.00 | 0 | 0 | 184.92% | 0.27 | 0.07 | -0.10 | 0.01 | 0.00 |
| M20250912C00022000 | 22.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 212.93% | 0.25 | 0.06 | -0.12 | 0.01 | 0.00 |
| M20250912C00022500 | 22.50 | 0.00 | 1.39 | 0.00 | 0 | 0 | 219.61% | 0.24 | 0.06 | -0.12 | 0.01 | 0.00 |
| M20250912C00023000 | 23.00 | 0.00 | 1.39 | 0.00 | 0 | 0 | 241.92% | 0.25 | 0.05 | -0.13 | 0.01 | 0.00 |
| M20250912C00024000 | 24.00 | 0.00 | 0.01 | 0.01 | 20 | 0 | 94.44% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| M20250912C00025000 | 25.00 | 0.00 | 1.05 | 0.00 | 0 | 66 | 266.83% | 0.21 | 0.04 | -0.13 | 0.01 | 0.00 |
