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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OLED20250919C00100000 | 100.00 | 43.50 | 47.40 | 0.00 | 0 | 18 | 143.82% | 0.93 | 0.00 | -0.19 | 0.04 | 0.03 |
| OLED20250919C00105000 | 105.00 | 38.50 | 42.40 | 0.00 | 0 | 7 | 114.64% | 0.94 | 0.00 | -0.13 | 0.03 | 0.03 |
| OLED20250919C00110000 | 110.00 | 33.60 | 37.40 | 0.00 | 0 | 4 | 114.14% | 0.92 | 0.00 | -0.17 | 0.04 | 0.03 |
| OLED20250919C00115000 | 115.00 | 28.60 | 32.40 | 0.00 | 0 | 2 | 93.28% | 0.92 | 0.01 | -0.14 | 0.04 | 0.03 |
| OLED20250919C00120000 | 120.00 | 23.60 | 26.20 | 0.00 | 0 | 20 | 70.33% | 0.93 | 0.01 | -0.09 | 0.04 | 0.03 |
| OLED20250919C00125000 | 125.00 | 18.60 | 22.60 | 0.00 | 0 | 9 | 59.69% | 0.92 | 0.01 | -0.09 | 0.04 | 0.03 |
| OLED20250919C00130000 | 130.00 | 13.90 | 17.70 | 0.00 | 0 | 23 | 35.32% | 0.96 | 0.01 | -0.03 | 0.03 | 0.04 |
| OLED20250919C00135000 | 135.00 | 9.20 | 13.00 | 9.98 | 1 | 67 | 39.06% | 0.85 | 0.02 | -0.09 | 0.06 | 0.03 |
| OLED20250919C00140000 | 140.00 | 6.60 | 7.40 | 6.16 | 2 | 175 | 33.98% | 0.74 | 0.04 | -0.12 | 0.09 | 0.03 |
| OLED20250919C00145000 | 145.00 | 3.30 | 4.30 | 0.00 | 0 | 84 | 32.44% | 0.54 | 0.04 | -0.14 | 0.11 | 0.02 |
| OLED20250919C00150000 | 150.00 | 1.40 | 2.15 | 1.56 | 7 | 124 | 31.93% | 0.32 | 0.04 | -0.12 | 0.10 | 0.02 |
| OLED20250919C00155000 | 155.00 | 0.15 | 2.00 | 0.70 | 36 | 122 | 32.08% | 0.16 | 0.03 | -0.08 | 0.07 | 0.01 |
| OLED20250919C00160000 | 160.00 | 0.10 | 0.55 | 0.00 | 0 | 209 | 33.74% | 0.08 | 0.02 | -0.05 | 0.04 | 0.00 |
| OLED20250919C00165000 | 165.00 | 0.00 | 1.50 | 0.00 | 0 | 59 | 51.07% | 0.11 | 0.01 | -0.10 | 0.06 | 0.01 |
| OLED20250919C00170000 | 170.00 | 0.00 | 1.50 | 0.00 | 0 | 36 | 59.44% | 0.10 | 0.01 | -0.10 | 0.05 | 0.01 |
| OLED20250919C00175000 | 175.00 | 0.10 | 2.15 | 0.00 | 0 | 41 | 73.75% | 0.11 | 0.01 | -0.14 | 0.06 | 0.01 |
| OLED20250919C00180000 | 180.00 | 0.00 | 2.00 | 0.00 | 0 | 43 | 80.07% | 0.10 | 0.01 | -0.14 | 0.05 | 0.01 |
| OLED20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 86.86% | 0.09 | 0.01 | -0.14 | 0.05 | 0.00 |
| OLED20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 27 | 89.68% | 0.08 | 0.01 | -0.13 | 0.04 | 0.00 |
| OLED20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 23 | 95.49% | 0.07 | 0.00 | -0.13 | 0.04 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OLED20250919P00100000 | 100.00 | 0.00 | 0.15 | 0.00 | 0 | 82 | 83.63% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| OLED20250919P00105000 | 105.00 | 0.00 | 0.25 | 0.00 | 0 | 26 | 76.76% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| OLED20250919P00110000 | 110.00 | 0.00 | 0.55 | 0.00 | 0 | 11 | 78.83% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| OLED20250919P00115000 | 115.00 | 0.00 | 0.55 | 0.00 | 0 | 16 | 68.09% | -0.04 | 0.00 | -0.05 | 0.02 | -0.00 |
| OLED20250919P00120000 | 120.00 | 0.10 | 0.35 | 0.16 | 3 | 253 | 55.47% | -0.04 | 0.00 | -0.04 | 0.02 | -0.00 |
| OLED20250919P00125000 | 125.00 | 0.00 | 1.95 | 0.00 | 0 | 111 | 50.47% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| OLED20250919P00130000 | 130.00 | 0.30 | 1.15 | 0.00 | 0 | 56 | 41.75% | -0.08 | 0.01 | -0.06 | 0.04 | -0.00 |
| OLED20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.85 | 2 | 126 | 37.95% | -0.16 | 0.02 | -0.09 | 0.07 | -0.01 |
| OLED20250919P00140000 | 140.00 | 1.60 | 2.30 | 0.00 | 0 | 84 | 35.59% | -0.29 | 0.03 | -0.12 | 0.10 | -0.02 |
| OLED20250919P00145000 | 145.00 | 3.40 | 4.00 | 4.20 | 13 | 50 | 33.80% | -0.48 | 0.04 | -0.14 | 0.11 | -0.02 |
| OLED20250919P00150000 | 150.00 | 4.60 | 8.60 | 5.00 | 25 | 32 | 33.17% | -0.68 | 0.04 | -0.12 | 0.10 | -0.03 |
| OLED20250919P00155000 | 155.00 | 8.80 | 12.50 | 0.00 | 0 | 6 | 33.85% | -0.83 | 0.03 | -0.09 | 0.07 | -0.04 |
| OLED20250919P00160000 | 160.00 | 13.50 | 17.20 | 0.00 | 0 | 17 | 44.08% | -0.86 | 0.02 | -0.10 | 0.06 | -0.04 |
| OLED20250919P00165000 | 165.00 | 18.20 | 22.10 | 0.00 | 0 | 0 | 42.92% | -0.93 | 0.01 | -0.05 | 0.04 | -0.05 |
| OLED20250919P00170000 | 170.00 | 23.20 | 26.90 | 0.00 | 0 | 0 | 59.10% | -0.90 | 0.01 | -0.10 | 0.05 | -0.05 |
| OLED20250919P00175000 | 175.00 | 28.00 | 31.80 | 0.00 | 0 | 0 | 64.73% | -0.92 | 0.01 | -0.09 | 0.04 | -0.05 |
| OLED20250919P00180000 | 180.00 | 33.00 | 36.80 | 0.00 | 0 | 0 | 70.82% | -0.93 | 0.01 | -0.09 | 0.04 | -0.05 |
| OLED20250919P00185000 | 185.00 | 38.00 | 41.80 | 0.00 | 0 | 0 | 79.17% | -0.93 | 0.01 | -0.10 | 0.04 | -0.05 |
| OLED20250919P00190000 | 190.00 | 43.00 | 46.80 | 0.00 | 0 | 0 | 81.41% | -0.95 | 0.00 | -0.08 | 0.03 | -0.05 |
| OLED20250919P00195000 | 195.00 | 48.00 | 51.90 | 0.00 | 0 | 0 | 77.54% | -0.97 | 0.00 | -0.05 | 0.02 | -0.06 |
