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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NMM20250919C00025000 | 25.00 | 22.50 | 23.30 | 23.00 | 113 | 112 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMM20250919C00027500 | 27.50 | 20.40 | 21.10 | 20.40 | 100 | 101 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMM20250919C00030000 | 30.00 | 17.90 | 18.40 | 17.90 | 231 | 239 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMM20250919C00032500 | 32.50 | 14.80 | 17.50 | 0.00 | 0 | 6 | 164.02% | 0.93 | 0.01 | -0.08 | 0.01 | 0.01 |
| NMM20250919C00035000 | 35.00 | 12.60 | 13.60 | 0.00 | 0 | 32 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMM20250919C00037500 | 37.50 | 9.80 | 12.60 | 0.00 | 0 | 14 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMM20250919C00040000 | 40.00 | 7.90 | 8.50 | 0.00 | 0 | 300 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMM20250919C00042500 | 42.50 | 5.50 | 6.00 | 0.00 | 0 | 227 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NMM20250919C00045000 | 45.00 | 3.30 | 3.70 | 3.70 | 10 | 744 | 29.36% | 0.91 | 0.06 | -0.02 | 0.02 | 0.02 |
| NMM20250919C00047500 | 47.50 | 1.30 | 1.80 | 1.63 | 11 | 1,043 | 29.09% | 0.66 | 0.14 | -0.04 | 0.04 | 0.01 |
| NMM20250919C00050000 | 50.00 | 0.00 | 0.70 | 0.58 | 391 | 1,096 | 29.97% | 0.31 | 0.13 | -0.04 | 0.03 | 0.01 |
| NMM20250919C00052500 | 52.50 | 0.10 | 0.25 | 0.00 | 0 | 152 | 33.20% | 0.12 | 0.06 | -0.02 | 0.02 | 0.00 |
| NMM20250919C00055000 | 55.00 | 0.00 | 0.25 | 0.10 | 200 | 840 | 40.74% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| NMM20250919C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 49.43% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| NMM20250919C00065000 | 65.00 | 0.00 | 1.00 | 0.00 | 0 | 95 | 109.66% | 0.11 | 0.02 | -0.07 | 0.02 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NMM20250919P00025000 | 25.00 | 0.00 | 1.00 | 0.00 | 0 | 5 | 231.93% | -0.05 | 0.00 | -0.07 | 0.01 | -0.00 |
| NMM20250919P00027500 | 27.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 203.45% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| NMM20250919P00030000 | 30.00 | 0.00 | 1.00 | 0.00 | 0 | 105 | 177.29% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| NMM20250919P00032500 | 32.50 | 0.00 | 1.00 | 0.00 | 0 | 7 | 153.01% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| NMM20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 117 | 73.97% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NMM20250919P00037500 | 37.50 | 0.00 | 0.10 | 0.00 | 0 | 195 | 66.38% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| NMM20250919P00040000 | 40.00 | 0.00 | 1.40 | 0.00 | 0 | 237 | 87.64% | -0.12 | 0.02 | -0.06 | 0.02 | -0.00 |
| NMM20250919P00042500 | 42.50 | 0.10 | 0.15 | 0.00 | 0 | 497 | 45.42% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| NMM20250919P00045000 | 45.00 | 0.30 | 0.35 | 0.45 | 1 | 202 | 39.33% | -0.16 | 0.07 | -0.03 | 0.02 | -0.00 |
| NMM20250919P00047500 | 47.50 | 0.00 | 1.15 | 1.00 | 1 | 126 | 25.62% | -0.36 | 0.17 | -0.03 | 0.03 | -0.01 |
| NMM20250919P00050000 | 50.00 | 2.05 | 2.85 | 0.00 | 0 | 0 | 38.50% | -0.69 | 0.12 | -0.05 | 0.03 | -0.01 |
| NMM20250919P00052500 | 52.50 | 4.30 | 6.70 | 0.00 | 0 | 8 | 46.21% | -0.85 | 0.08 | -0.05 | 0.02 | -0.01 |
| NMM20250919P00055000 | 55.00 | 6.10 | 8.90 | 0.00 | 0 | 0 | 54.55% | -0.92 | 0.05 | -0.05 | 0.01 | -0.01 |
| NMM20250919P00060000 | 60.00 | 11.20 | 13.90 | 0.00 | 0 | 0 | 102.75% | -0.85 | 0.03 | -0.09 | 0.02 | -0.01 |
| NMM20250919P00065000 | 65.00 | 15.90 | 19.00 | 0.00 | 0 | 0 | 123.70% | -0.88 | 0.02 | -0.09 | 0.02 | -0.01 |
