Expiration
Puts
for market date September 04, 2025
Calls
for market date September 04, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ODP20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 228.63% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| ODP20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 202.79% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| ODP20250919P00014000 | 14.00 | 0.00 | 0.30 | 0.00 | 0 | 23 | 140.48% | -0.05 | 0.02 | -0.02 | 0.00 | -0.00 |
| ODP20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 156.00% | -0.10 | 0.03 | -0.04 | 0.01 | -0.00 |
| ODP20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 35 | 134.42% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| ODP20250919P00017000 | 17.00 | 0.00 | 0.10 | 0.10 | 63 | 136 | 66.87% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| ODP20250919P00018000 | 18.00 | 0.00 | 0.20 | 0.00 | 0 | 28 | 65.68% | -0.09 | 0.06 | -0.02 | 0.01 | -0.00 |
| ODP20250919P00019000 | 19.00 | 0.20 | 0.30 | 0.24 | 37 | 50 | 64.79% | -0.17 | 0.09 | -0.02 | 0.01 | -0.00 |
| ODP20250919P00020000 | 20.00 | 0.35 | 0.55 | 0.00 | 0 | 34 | 60.02% | -0.28 | 0.13 | -0.03 | 0.01 | -0.00 |
| ODP20250919P00021000 | 21.00 | 0.70 | 0.95 | 0.00 | 0 | 33 | 58.78% | -0.43 | 0.15 | -0.03 | 0.02 | -0.00 |
| ODP20250919P00022000 | 22.00 | 1.25 | 1.45 | 0.00 | 0 | 2 | 55.83% | -0.59 | 0.16 | -0.03 | 0.02 | -0.00 |
| ODP20250919P00023000 | 23.00 | 1.95 | 2.15 | 0.00 | 0 | 0 | 54.03% | -0.74 | 0.14 | -0.03 | 0.01 | -0.01 |
| ODP20250919P00024000 | 24.00 | 2.70 | 3.00 | 0.00 | 0 | 0 | 53.93% | -0.85 | 0.10 | -0.02 | 0.01 | -0.01 |
| ODP20250919P00025000 | 25.00 | 3.60 | 3.90 | 0.00 | 0 | 0 | 52.50% | -0.93 | 0.07 | -0.01 | 0.01 | -0.00 |
| ODP20250919P00026000 | 26.00 | 4.50 | 4.90 | 0.00 | 0 | 0 | 82.64% | -0.86 | 0.06 | -0.03 | 0.01 | -0.01 |
| ODP20250919P00027000 | 27.00 | 5.20 | 5.90 | 0.00 | 0 | 0 | 93.23% | -0.88 | 0.05 | -0.03 | 0.01 | -0.01 |
| ODP20250919P00028000 | 28.00 | 5.60 | 6.90 | 0.00 | 0 | 0 | 89.24% | -0.92 | 0.04 | -0.02 | 0.01 | -0.01 |
| ODP20250919P00029000 | 29.00 | 7.50 | 7.90 | 0.00 | 0 | 0 | 112.41% | -0.89 | 0.04 | -0.03 | 0.01 | -0.01 |
| ODP20250919P00030000 | 30.00 | 8.50 | 8.90 | 0.00 | 0 | 0 | 121.21% | -0.90 | 0.04 | -0.03 | 0.01 | -0.01 |
| ODP20250919P00031000 | 31.00 | 9.50 | 9.90 | 0.00 | 0 | 0 | 129.55% | -0.90 | 0.03 | -0.03 | 0.01 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ODP20250919C00012000 | 12.00 | 9.10 | 10.30 | 0.00 | 0 | 0 | 246.86% | 0.92 | 0.01 | -0.05 | 0.01 | 0.00 |
| ODP20250919C00013000 | 13.00 | 8.10 | 9.30 | 0.00 | 0 | 0 | 211.98% | 0.91 | 0.02 | -0.05 | 0.01 | 0.00 |
| ODP20250919C00014000 | 14.00 | 7.10 | 8.50 | 0.00 | 0 | 0 | 193.45% | 0.90 | 0.02 | -0.05 | 0.01 | 0.00 |
| ODP20250919C00015000 | 15.00 | 6.20 | 8.10 | 0.00 | 0 | 0 | 196.84% | 0.86 | 0.03 | -0.06 | 0.01 | 0.00 |
| ODP20250919C00016000 | 16.00 | 5.20 | 6.30 | 0.00 | 0 | 0 | 146.23% | 0.87 | 0.03 | -0.04 | 0.01 | 0.00 |
| ODP20250919C00017000 | 17.00 | 4.20 | 4.60 | 0.00 | 0 | 13 | 82.47% | 0.92 | 0.04 | -0.02 | 0.01 | 0.01 |
| ODP20250919C00018000 | 18.00 | 3.30 | 3.70 | 0.00 | 0 | 16 | 72.39% | 0.89 | 0.06 | -0.02 | 0.01 | 0.01 |
| ODP20250919C00019000 | 19.00 | 2.45 | 2.70 | 0.00 | 0 | 45 | 62.41% | 0.83 | 0.09 | -0.02 | 0.01 | 0.01 |
| ODP20250919C00020000 | 20.00 | 1.70 | 1.95 | 0.00 | 0 | 129 | 61.57% | 0.72 | 0.13 | -0.03 | 0.01 | 0.01 |
| ODP20250919C00021000 | 21.00 | 1.05 | 1.25 | 0.00 | 0 | 7 | 57.09% | 0.58 | 0.16 | -0.03 | 0.02 | 0.00 |
| ODP20250919C00022000 | 22.00 | 0.60 | 0.80 | 0.00 | 0 | 22 | 57.07% | 0.42 | 0.16 | -0.03 | 0.02 | 0.00 |
| ODP20250919C00023000 | 23.00 | 0.30 | 0.45 | 0.39 | 2 | 15 | 55.53% | 0.27 | 0.14 | -0.03 | 0.01 | 0.00 |
| ODP20250919C00024000 | 24.00 | 0.15 | 0.25 | 0.23 | 2 | 30 | 56.14% | 0.17 | 0.10 | -0.02 | 0.01 | 0.00 |
| ODP20250919C00025000 | 25.00 | 0.00 | 0.20 | 0.00 | 0 | 17 | 56.53% | 0.09 | 0.07 | -0.01 | 0.01 | 0.00 |
| ODP20250919C00026000 | 26.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 73.52% | 0.11 | 0.06 | -0.02 | 0.01 | 0.00 |
| ODP20250919C00027000 | 27.00 | 0.00 | 0.35 | 0.00 | 0 | 33 | 86.67% | 0.11 | 0.05 | -0.02 | 0.01 | 0.00 |
| ODP20250919C00028000 | 28.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 125.43% | 0.18 | 0.05 | -0.05 | 0.01 | 0.00 |
| ODP20250919C00029000 | 29.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 135.57% | 0.17 | 0.04 | -0.05 | 0.01 | 0.00 |
| ODP20250919C00030000 | 30.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 145.10% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| ODP20250919C00031000 | 31.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 154.12% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
