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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MLR20250919C00022500 | 22.50 | 17.80 | 21.40 | 0.00 | 0 | 0 | 210.61% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| MLR20250919C00025000 | 25.00 | 15.10 | 19.00 | 0.00 | 0 | 0 | 166.90% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| MLR20250919C00030000 | 30.00 | 9.60 | 14.00 | 0.00 | 0 | 0 | 193.27% | 0.86 | 0.01 | -0.13 | 0.02 | 0.01 |
| MLR20250919C00035000 | 35.00 | 5.40 | 9.00 | 0.00 | 0 | 0 | 65.66% | 0.93 | 0.03 | -0.03 | 0.01 | 0.01 |
| MLR20250919C00040000 | 40.00 | 0.45 | 4.90 | 0.00 | 0 | 20 | 45.11% | 0.70 | 0.10 | -0.05 | 0.03 | 0.01 |
| MLR20250919C00045000 | 45.00 | 0.05 | 0.50 | 0.00 | 0 | 13 | 38.78% | 0.17 | 0.08 | -0.03 | 0.02 | 0.00 |
| MLR20250919C00050000 | 50.00 | 0.05 | 4.80 | 0.00 | 0 | 16 | 157.91% | 0.34 | 0.03 | -0.17 | 0.03 | 0.00 |
| MLR20250919C00055000 | 55.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 158.11% | 0.23 | 0.02 | -0.14 | 0.02 | 0.00 |
| MLR20250919C00060000 | 60.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 134.38% | 0.11 | 0.02 | -0.07 | 0.02 | 0.00 |
| MLR20250919C00065000 | 65.00 | 0.00 | 3.00 | 0.00 | 0 | 3 | 209.39% | 0.19 | 0.02 | -0.17 | 0.02 | 0.00 |
| MLR20250919C00070000 | 70.00 | 0.00 | 3.00 | 0.00 | 0 | 1 | 230.48% | 0.18 | 0.01 | -0.17 | 0.02 | 0.00 |
| MLR20250919C00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 12 | 165.66% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| MLR20250919C00080000 | 80.00 | 0.00 | 3.00 | 0.00 | 0 | 1 | 266.61% | 0.17 | 0.01 | -0.19 | 0.02 | 0.00 |
| MLR20250919C00085000 | 85.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 282.35% | 0.16 | 0.01 | -0.20 | 0.02 | 0.00 |
| MLR20250919C00090000 | 90.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 296.85% | 0.16 | 0.01 | -0.20 | 0.02 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MLR20250919P00022500 | 22.50 | 0.00 | 3.00 | 0.00 | 0 | 0 | 313.00% | -0.10 | 0.01 | -0.15 | 0.01 | -0.00 |
| MLR20250919P00025000 | 25.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 271.29% | -0.11 | 0.01 | -0.15 | 0.02 | -0.00 |
| MLR20250919P00030000 | 30.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 198.29% | -0.15 | 0.01 | -0.13 | 0.02 | -0.00 |
| MLR20250919P00035000 | 35.00 | 0.00 | 3.00 | 0.00 | 0 | 23 | 133.66% | -0.21 | 0.03 | -0.11 | 0.02 | -0.00 |
| MLR20250919P00040000 | 40.00 | 0.50 | 1.00 | 0.00 | 0 | 9 | 44.97% | -0.31 | 0.10 | -0.05 | 0.03 | -0.00 |
| MLR20250919P00045000 | 45.00 | 3.20 | 4.10 | 0.00 | 0 | 3 | 43.19% | -0.84 | 0.09 | -0.04 | 0.02 | -0.01 |
| MLR20250919P00050000 | 50.00 | 6.60 | 10.70 | 0.00 | 0 | 4 | 67.17% | -0.93 | 0.03 | -0.03 | 0.01 | -0.01 |
| MLR20250919P00055000 | 55.00 | 11.60 | 14.80 | 0.00 | 0 | 0 | 157.06% | -0.78 | 0.02 | -0.14 | 0.02 | -0.01 |
| MLR20250919P00060000 | 60.00 | 17.40 | 20.80 | 0.00 | 0 | 0 | 149.18% | -0.87 | 0.02 | -0.09 | 0.02 | -0.01 |
| MLR20250919P00065000 | 65.00 | 22.10 | 25.30 | 0.00 | 0 | 0 | 137.70% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| MLR20250919P00070000 | 70.00 | 26.80 | 29.80 | 0.00 | 0 | 0 | 229.51% | -0.83 | 0.01 | -0.17 | 0.02 | -0.01 |
| MLR20250919P00075000 | 75.00 | 31.80 | 36.00 | 0.00 | 0 | 0 | 191.92% | -0.93 | 0.01 | -0.08 | 0.01 | -0.01 |
| MLR20250919P00080000 | 80.00 | 36.80 | 41.00 | 0.00 | 0 | 0 | 207.23% | -0.93 | 0.01 | -0.08 | 0.01 | -0.01 |
| MLR20250919P00085000 | 85.00 | 42.40 | 45.70 | 0.00 | 0 | 0 | 234.37% | -0.92 | 0.01 | -0.11 | 0.01 | -0.01 |
| MLR20250919P00090000 | 90.00 | 47.40 | 49.80 | 0.00 | 0 | 0 | 190.86% | -0.98 | 0.00 | -0.03 | 0.00 | -0.01 |
