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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NN20250912P00011000 | 11.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 265.35% | -0.11 | 0.03 | -0.08 | 0.00 | -0.00 |
| NN20250912P00012000 | 12.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 220.37% | -0.13 | 0.04 | -0.08 | 0.00 | -0.00 |
| NN20250912P00012500 | 12.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 198.83% | -0.15 | 0.05 | -0.07 | 0.01 | -0.00 |
| NN20250912P00013000 | 13.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 177.76% | -0.16 | 0.06 | -0.07 | 0.01 | -0.00 |
| NN20250912P00013500 | 13.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 100.85% | -0.09 | 0.07 | -0.03 | 0.00 | -0.00 |
| NN20250912P00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 78.54% | -0.09 | 0.09 | -0.02 | 0.00 | -0.00 |
| NN20250912P00014500 | 14.50 | 0.15 | 0.25 | 0.15 | 7 | 101 | 79.32% | -0.16 | 0.13 | -0.03 | 0.01 | -0.00 |
| NN20250912P00015000 | 15.00 | 0.25 | 0.35 | 0.00 | 0 | 13 | 80.45% | -0.25 | 0.18 | -0.04 | 0.01 | -0.00 |
| NN20250912P00015500 | 15.50 | 0.40 | 0.55 | 0.00 | 0 | 0 | 82.10% | -0.35 | 0.20 | -0.05 | 0.01 | -0.00 |
| NN20250912P00016000 | 16.00 | 0.60 | 0.75 | 0.00 | 0 | 1 | 82.02% | -0.46 | 0.22 | -0.05 | 0.01 | -0.00 |
| NN20250912P00016500 | 16.50 | 0.90 | 1.05 | 0.00 | 0 | 0 | 85.29% | -0.56 | 0.21 | -0.06 | 0.01 | -0.00 |
| NN20250912P00017000 | 17.00 | 1.20 | 1.45 | 0.00 | 0 | 0 | 79.13% | -0.67 | 0.21 | -0.05 | 0.01 | -0.00 |
| NN20250912P00017500 | 17.50 | 1.60 | 2.25 | 0.00 | 0 | 0 | 88.51% | -0.73 | 0.17 | -0.05 | 0.01 | -0.00 |
| NN20250912P00018000 | 18.00 | 1.85 | 3.10 | 0.00 | 0 | 0 | 85.27% | -0.81 | 0.15 | -0.04 | 0.01 | -0.00 |
| NN20250912P00018500 | 18.50 | 2.30 | 3.10 | 0.00 | 0 | 0 | 69.60% | -0.93 | 0.11 | -0.02 | 0.00 | -0.00 |
| NN20250912P00019000 | 19.00 | 2.75 | 3.20 | 0.00 | 0 | 0 | 79.40% | -0.94 | 0.09 | -0.02 | 0.00 | -0.00 |
| NN20250912P00019500 | 19.50 | 1.55 | 5.20 | 0.00 | 0 | 0 | 173.51% | -0.75 | 0.08 | -0.09 | 0.01 | -0.00 |
| NN20250912P00020000 | 20.00 | 1.90 | 5.50 | 0.00 | 0 | 0 | 154.81% | -0.82 | 0.08 | -0.07 | 0.01 | -0.00 |
| NN20250912P00020500 | 20.50 | 4.20 | 6.30 | 0.00 | 0 | 0 | 135.98% | -0.88 | 0.07 | -0.04 | 0.00 | -0.00 |
| NN20250912P00021000 | 21.00 | 4.70 | 6.90 | 0.00 | 0 | 0 | 156.69% | -0.87 | 0.06 | -0.05 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NN20250912C00011000 | 11.00 | 4.80 | 7.20 | 0.00 | 0 | 0 | 320.56% | 0.86 | 0.03 | -0.11 | 0.00 | 0.00 |
| NN20250912C00012000 | 12.00 | 3.80 | 6.20 | 0.00 | 0 | 0 | 250.99% | 0.85 | 0.04 | -0.09 | 0.01 | 0.00 |
| NN20250912C00012500 | 12.50 | 3.30 | 5.70 | 0.00 | 0 | 0 | 142.04% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| NN20250912C00013000 | 13.00 | 2.75 | 5.10 | 0.00 | 0 | 0 | 109.92% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| NN20250912C00013500 | 13.50 | 1.50 | 4.50 | 0.00 | 0 | 0 | 94.49% | 0.92 | 0.07 | -0.02 | 0.00 | 0.00 |
| NN20250912C00014000 | 14.00 | 1.95 | 2.80 | 0.00 | 0 | 0 | 91.54% | 0.88 | 0.10 | -0.03 | 0.00 | 0.00 |
| NN20250912C00014500 | 14.50 | 1.60 | 1.95 | 1.90 | 1 | 0 | 84.34% | 0.83 | 0.13 | -0.03 | 0.01 | 0.00 |
| NN20250912C00015000 | 15.00 | 1.20 | 1.50 | 0.00 | 0 | 0 | 89.87% | 0.74 | 0.16 | -0.05 | 0.01 | 0.00 |
| NN20250912C00015500 | 15.50 | 0.90 | 1.40 | 0.00 | 0 | 0 | 88.44% | 0.65 | 0.19 | -0.05 | 0.01 | 0.00 |
| NN20250912C00016000 | 16.00 | 0.70 | 0.80 | 0.00 | 0 | 5 | 80.66% | 0.55 | 0.22 | -0.05 | 0.01 | 0.00 |
| NN20250912C00016500 | 16.50 | 0.50 | 0.60 | 0.60 | 670 | 0 | 80.04% | 0.44 | 0.22 | -0.05 | 0.01 | 0.00 |
| NN20250912C00017000 | 17.00 | 0.30 | 0.45 | 0.40 | 25 | 10 | 82.82% | 0.35 | 0.20 | -0.05 | 0.01 | 0.00 |
| NN20250912C00017500 | 17.50 | 0.20 | 0.30 | 0.00 | 0 | 0 | 83.90% | 0.26 | 0.17 | -0.04 | 0.01 | 0.00 |
| NN20250912C00018000 | 18.00 | 0.15 | 0.25 | 0.20 | 4 | 0 | 86.70% | 0.20 | 0.14 | -0.04 | 0.01 | 0.00 |
| NN20250912C00018500 | 18.50 | 0.05 | 0.20 | 0.14 | 1 | 0 | 90.48% | 0.15 | 0.12 | -0.03 | 0.01 | 0.00 |
| NN20250912C00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 90.93% | 0.11 | 0.09 | -0.03 | 0.00 | 0.00 |
| NN20250912C00019500 | 19.50 | 0.00 | 0.90 | 0.00 | 0 | 0 | 107.13% | 0.12 | 0.08 | -0.03 | 0.00 | 0.00 |
| NN20250912C00020000 | 20.00 | 0.05 | 1.75 | 0.00 | 0 | 0 | 164.03% | 0.21 | 0.08 | -0.07 | 0.01 | 0.00 |
| NN20250912C00020500 | 20.50 | 0.00 | 1.90 | 0.00 | 0 | 0 | 190.87% | 0.22 | 0.07 | -0.09 | 0.01 | 0.00 |
| NN20250912C00021000 | 21.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 135.60% | 0.10 | 0.06 | -0.04 | 0.00 | 0.00 |
