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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBI20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MBI20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 671.98% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| MBI20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 479.72% | -0.08 | 0.02 | -0.04 | 0.00 | -0.00 |
| MBI20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 352.12% | -0.11 | 0.04 | -0.03 | 0.00 | -0.00 |
| MBI20250919P00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 1,004 | 170.83% | -0.09 | 0.07 | -0.01 | 0.00 | -0.00 |
| MBI20250919P00006000 | 6.00 | 0.00 | 0.40 | 0.05 | 500 | 1,238 | 128.78% | -0.17 | 0.13 | -0.02 | 0.00 | -0.00 |
| MBI20250919P00007000 | 7.00 | 0.05 | 0.30 | 0.00 | 0 | 21 | 46.73% | -0.28 | 0.48 | -0.01 | 0.00 | -0.00 |
| MBI20250919P00008000 | 8.00 | 0.00 | 0.70 | 0.00 | 0 | 132 | 40.96% | -0.83 | 0.38 | -0.00 | 0.00 | -0.00 |
| MBI20250919P00009000 | 9.00 | 1.40 | 1.65 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MBI20250919P00010000 | 10.00 | 2.40 | 2.60 | 0.00 | 0 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MBI20250919P00011000 | 11.00 | 3.40 | 3.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MBI20250919P00012000 | 12.00 | 4.40 | 4.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MBI20250919P00013000 | 13.00 | 5.40 | 5.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBI20250919C00001000 | 1.00 | 6.30 | 7.30 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MBI20250919C00002000 | 2.00 | 5.30 | 6.30 | 0.00 | 0 | 0 | 691.68% | 0.94 | 0.01 | -0.04 | 0.00 | 0.00 |
| MBI20250919C00003000 | 3.00 | 3.70 | 5.20 | 0.00 | 0 | 0 | 675.69% | 0.90 | 0.02 | -0.06 | 0.00 | 0.00 |
| MBI20250919C00004000 | 4.00 | 2.80 | 4.20 | 0.00 | 0 | 0 | 213.06% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| MBI20250919C00005000 | 5.00 | 2.20 | 2.95 | 0.00 | 0 | 336 | 191.08% | 0.90 | 0.08 | -0.02 | 0.00 | 0.00 |
| MBI20250919C00006000 | 6.00 | 1.45 | 1.60 | 0.00 | 0 | 633 | 93.63% | 0.94 | 0.19 | -0.01 | 0.00 | 0.00 |
| MBI20250919C00007000 | 7.00 | 0.50 | 0.65 | 0.65 | 160 | 2,842 | 66.36% | 0.71 | 0.43 | -0.01 | 0.00 | 0.00 |
| MBI20250919C00008000 | 8.00 | 0.00 | 0.20 | 0.00 | 0 | 1,510 | 54.04% | 0.23 | 0.40 | -0.01 | 0.00 | 0.00 |
| MBI20250919C00009000 | 9.00 | 0.00 | 0.15 | 0.00 | 0 | 60 | 76.54% | 0.10 | 0.16 | -0.01 | 0.00 | 0.00 |
| MBI20250919C00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 192.46% | 0.26 | 0.12 | -0.03 | 0.00 | 0.00 |
| MBI20250919C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 223.27% | 0.24 | 0.09 | -0.04 | 0.00 | 0.00 |
| MBI20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 249.73% | 0.22 | 0.08 | -0.04 | 0.00 | 0.00 |
| MBI20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 272.97% | 0.21 | 0.07 | -0.04 | 0.00 | 0.00 |
