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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PH20250919P00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 32 | 50.48% | -0.07 | 0.00 | -0.35 | 0.20 | -0.02 |
| PH20250919P00670000 | 670.00 | 0.00 | 4.80 | 0.00 | 0 | 22 | 46.26% | -0.08 | 0.00 | -0.34 | 0.22 | -0.02 |
| PH20250919P00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 32 | 42.05% | -0.08 | 0.00 | -0.33 | 0.23 | -0.02 |
| PH20250919P00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 196 | 37.82% | -0.09 | 0.00 | -0.32 | 0.25 | -0.03 |
| PH20250919P00700000 | 700.00 | 0.00 | 4.80 | 0.00 | 0 | 47 | 30.43% | -0.08 | 0.00 | -0.23 | 0.23 | -0.02 |
| PH20250919P00710000 | 710.00 | 0.00 | 4.80 | 0.00 | 0 | 45 | 29.25% | -0.11 | 0.00 | -0.29 | 0.29 | -0.03 |
| PH20250919P00720000 | 720.00 | 0.10 | 7.40 | 0.00 | 0 | 276 | 24.94% | -0.13 | 0.01 | -0.28 | 0.32 | -0.04 |
| PH20250919P00730000 | 730.00 | 2.95 | 6.50 | 0.00 | 0 | 63 | 26.10% | -0.21 | 0.01 | -0.40 | 0.43 | -0.06 |
| PH20250919P00740000 | 740.00 | 4.90 | 8.60 | 8.00 | 1 | 26 | 24.23% | -0.28 | 0.01 | -0.44 | 0.50 | -0.08 |
| PH20250919P00750000 | 750.00 | 7.30 | 12.80 | 0.00 | 0 | 15 | 24.52% | -0.38 | 0.01 | -0.51 | 0.57 | -0.10 |
| PH20250919P00760000 | 760.00 | 14.30 | 17.50 | 0.00 | 0 | 7 | 26.44% | -0.49 | 0.01 | -0.57 | 0.59 | -0.13 |
| PH20250919P00770000 | 770.00 | 19.70 | 22.40 | 0.00 | 0 | 0 | 25.71% | -0.60 | 0.01 | -0.54 | 0.58 | -0.14 |
| PH20250919P00780000 | 780.00 | 23.00 | 30.00 | 0.00 | 0 | 0 | 23.31% | -0.71 | 0.01 | -0.44 | 0.51 | -0.16 |
| PH20250919P00790000 | 790.00 | 30.80 | 38.00 | 0.00 | 0 | 0 | 23.24% | -0.80 | 0.01 | -0.36 | 0.41 | -0.16 |
| PH20250919P00800000 | 800.00 | 38.40 | 46.00 | 0.00 | 0 | 1 | 22.07% | -0.89 | 0.01 | -0.25 | 0.28 | -0.14 |
| PH20250919P00810000 | 810.00 | 48.20 | 55.80 | 0.00 | 0 | 0 | 22.14% | -0.94 | 0.00 | -0.18 | 0.17 | -0.10 |
| PH20250919P00820000 | 820.00 | 57.20 | 65.00 | 0.00 | 0 | 0 | 37.87% | -0.84 | 0.00 | -0.50 | 0.36 | -0.17 |
| PH20250919P00830000 | 830.00 | 66.70 | 74.90 | 0.00 | 0 | 0 | 40.84% | -0.86 | 0.00 | -0.50 | 0.33 | -0.17 |
| PH20250919P00840000 | 840.00 | 76.60 | 84.80 | 0.00 | 0 | 0 | 44.21% | -0.87 | 0.00 | -0.51 | 0.31 | -0.17 |
| PH20250919P00850000 | 850.00 | 86.60 | 94.80 | 0.00 | 0 | 0 | 47.76% | -0.88 | 0.00 | -0.52 | 0.30 | -0.17 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PH20250919C00660000 | 660.00 | 96.00 | 104.90 | 0.00 | 0 | 11 | 40.71% | 0.96 | 0.00 | -0.15 | 0.12 | 0.24 |
| PH20250919C00670000 | 670.00 | 87.00 | 95.00 | 0.00 | 0 | 7 | 37.32% | 0.96 | 0.00 | -0.15 | 0.13 | 0.25 |
| PH20250919C00680000 | 680.00 | 76.30 | 84.60 | 0.00 | 0 | 13 | 35.00% | 0.95 | 0.00 | -0.17 | 0.16 | 0.25 |
| PH20250919C00690000 | 690.00 | 66.40 | 74.80 | 0.00 | 0 | 102 | 32.06% | 0.94 | 0.00 | -0.18 | 0.18 | 0.25 |
| PH20250919C00700000 | 700.00 | 57.60 | 65.10 | 0.00 | 0 | 28 | 28.94% | 0.93 | 0.00 | -0.19 | 0.20 | 0.25 |
| PH20250919C00710000 | 710.00 | 48.00 | 56.00 | 0.00 | 0 | 29 | 28.24% | 0.90 | 0.00 | -0.26 | 0.28 | 0.24 |
| PH20250919C00720000 | 720.00 | 39.10 | 46.90 | 0.00 | 0 | 445 | 27.32% | 0.85 | 0.01 | -0.33 | 0.35 | 0.23 |
| PH20250919C00730000 | 730.00 | 30.30 | 38.50 | 0.00 | 0 | 92 | 25.74% | 0.79 | 0.01 | -0.38 | 0.43 | 0.22 |
| PH20250919C00740000 | 740.00 | 23.00 | 31.00 | 0.00 | 0 | 44 | 26.09% | 0.71 | 0.01 | -0.48 | 0.51 | 0.20 |
| PH20250919C00750000 | 750.00 | 17.70 | 24.00 | 20.00 | 1 | 48 | 24.72% | 0.62 | 0.01 | -0.50 | 0.57 | 0.17 |
| PH20250919C00760000 | 760.00 | 14.30 | 19.00 | 12.04 | 2 | 689 | 26.32% | 0.51 | 0.01 | -0.56 | 0.59 | 0.14 |
| PH20250919C00770000 | 770.00 | 9.80 | 12.40 | 0.00 | 0 | 567 | 25.89% | 0.41 | 0.01 | -0.54 | 0.58 | 0.12 |
| PH20250919C00780000 | 780.00 | 2.15 | 9.10 | 0.00 | 0 | 110 | 23.25% | 0.30 | 0.01 | -0.43 | 0.52 | 0.08 |
| PH20250919C00790000 | 790.00 | 1.50 | 5.80 | 0.00 | 0 | 38 | 22.81% | 0.20 | 0.01 | -0.34 | 0.42 | 0.06 |
| PH20250919C00800000 | 800.00 | 0.00 | 4.80 | 0.00 | 0 | 41 | 23.43% | 0.14 | 0.01 | -0.27 | 0.34 | 0.04 |
| PH20250919C00810000 | 810.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 27.23% | 0.12 | 0.00 | -0.29 | 0.31 | 0.04 |
| PH20250919C00820000 | 820.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 30.86% | 0.11 | 0.00 | -0.31 | 0.29 | 0.03 |
| PH20250919C00830000 | 830.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 34.34% | 0.10 | 0.00 | -0.32 | 0.27 | 0.03 |
| PH20250919C00840000 | 840.00 | 0.00 | 4.60 | 0.00 | 0 | 6 | 37.69% | 0.10 | 0.00 | -0.33 | 0.26 | 0.03 |
| PH20250919C00850000 | 850.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 40.94% | 0.09 | 0.00 | -0.34 | 0.24 | 0.02 |
