Expiration
Calls
for market date September 10, 2025
Puts
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONLN20250919C00050000 | 50.00 | 8.00 | 10.80 | 0.00 | 0 | 0 | 82.66% | 0.91 | 0.02 | -0.07 | 0.02 | 0.01 |
| ONLN20250919C00051000 | 51.00 | 7.00 | 9.80 | 0.00 | 0 | 0 | 75.12% | 0.90 | 0.02 | -0.06 | 0.02 | 0.01 |
| ONLN20250919C00052000 | 52.00 | 6.00 | 8.80 | 0.00 | 0 | 0 | 67.61% | 0.89 | 0.03 | -0.06 | 0.02 | 0.01 |
| ONLN20250919C00053000 | 53.00 | 5.00 | 7.80 | 0.00 | 0 | 0 | 60.08% | 0.88 | 0.04 | -0.06 | 0.02 | 0.01 |
| ONLN20250919C00054000 | 54.00 | 4.00 | 6.80 | 0.00 | 0 | 2 | 52.52% | 0.87 | 0.04 | -0.06 | 0.02 | 0.01 |
| ONLN20250919C00055000 | 55.00 | 3.00 | 6.00 | 0.00 | 0 | 0 | 49.33% | 0.83 | 0.05 | -0.06 | 0.02 | 0.01 |
| ONLN20250919C00056000 | 56.00 | 2.10 | 5.00 | 0.00 | 0 | 0 | 43.02% | 0.79 | 0.07 | -0.06 | 0.03 | 0.01 |
| ONLN20250919C00057000 | 57.00 | 1.15 | 4.10 | 0.00 | 0 | 0 | 36.79% | 0.74 | 0.09 | -0.06 | 0.03 | 0.01 |
| ONLN20250919C00058000 | 58.00 | 0.30 | 3.10 | 0.00 | 0 | 2 | 29.33% | 0.66 | 0.13 | -0.06 | 0.03 | 0.01 |
| ONLN20250919C00059000 | 59.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 29.31% | 0.52 | 0.15 | -0.06 | 0.04 | 0.01 |
| ONLN20250919C00060000 | 60.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 35.06% | 0.40 | 0.12 | -0.07 | 0.04 | 0.01 |
| ONLN20250919C00061000 | 61.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 42.66% | 0.33 | 0.09 | -0.08 | 0.03 | 0.00 |
| ONLN20250919C00062000 | 62.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 50.50% | 0.29 | 0.07 | -0.09 | 0.03 | 0.00 |
| ONLN20250919C00063000 | 63.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 57.56% | 0.25 | 0.06 | -0.10 | 0.03 | 0.00 |
| ONLN20250919C00064000 | 64.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 64.90% | 0.23 | 0.05 | -0.10 | 0.03 | 0.00 |
| ONLN20250919C00065000 | 65.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 71.84% | 0.22 | 0.04 | -0.11 | 0.03 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONLN20250919P00050000 | 50.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 107.15% | -0.14 | 0.02 | -0.12 | 0.02 | -0.00 |
| ONLN20250919P00051000 | 51.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 99.52% | -0.16 | 0.03 | -0.12 | 0.02 | -0.00 |
| ONLN20250919P00052000 | 52.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 89.62% | -0.17 | 0.03 | -0.11 | 0.02 | -0.00 |
| ONLN20250919P00053000 | 53.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 81.84% | -0.18 | 0.03 | -0.11 | 0.02 | -0.00 |
| ONLN20250919P00054000 | 54.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 72.91% | -0.20 | 0.04 | -0.11 | 0.03 | -0.00 |
| ONLN20250919P00055000 | 55.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 63.84% | -0.22 | 0.05 | -0.10 | 0.03 | -0.00 |
| ONLN20250919P00056000 | 56.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 55.37% | -0.26 | 0.06 | -0.09 | 0.03 | -0.00 |
| ONLN20250919P00057000 | 57.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 46.40% | -0.30 | 0.08 | -0.08 | 0.03 | -0.00 |
| ONLN20250919P00058000 | 58.00 | 0.00 | 1.80 | 0.00 | 0 | 2 | 37.34% | -0.37 | 0.11 | -0.07 | 0.04 | -0.00 |
| ONLN20250919P00059000 | 59.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 27.31% | -0.48 | 0.16 | -0.06 | 0.04 | -0.01 |
| ONLN20250919P00060000 | 60.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 15.14% | -0.75 | 0.24 | -0.03 | 0.03 | -0.01 |
| ONLN20250919P00061000 | 61.00 | 0.25 | 3.10 | 0.00 | 0 | 0 | 52.88% | -0.63 | 0.08 | -0.10 | 0.03 | -0.01 |
| ONLN20250919P00062000 | 62.00 | 1.25 | 4.10 | 0.00 | 0 | 0 | 62.02% | -0.67 | 0.06 | -0.12 | 0.03 | -0.01 |
| ONLN20250919P00063000 | 63.00 | 2.25 | 5.10 | 0.00 | 0 | 0 | 70.46% | -0.70 | 0.05 | -0.13 | 0.03 | -0.01 |
| ONLN20250919P00064000 | 64.00 | 3.30 | 6.10 | 0.00 | 0 | 0 | 78.35% | -0.72 | 0.05 | -0.14 | 0.03 | -0.01 |
| ONLN20250919P00065000 | 65.00 | 4.30 | 7.10 | 0.00 | 0 | 0 | 85.82% | -0.74 | 0.04 | -0.15 | 0.03 | -0.01 |
