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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSA20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 118.08% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| PSA20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 105.50% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| PSA20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 93.36% | -0.05 | 0.00 | -0.18 | 0.06 | -0.01 |
| PSA20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 81.60% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| PSA20250919P00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 123 | 63.52% | -0.04 | 0.00 | -0.12 | 0.05 | -0.01 |
| PSA20250919P00250000 | 250.00 | 0.00 | 0.60 | 0.00 | 0 | 33 | 45.43% | -0.03 | 0.00 | -0.06 | 0.04 | -0.00 |
| PSA20250919P00260000 | 260.00 | 0.05 | 0.65 | 0.23 | 5 | 388 | 31.30% | -0.02 | 0.00 | -0.03 | 0.03 | -0.00 |
| PSA20250919P00270000 | 270.00 | 0.20 | 0.70 | 0.25 | 15 | 1,375 | 27.02% | -0.05 | 0.01 | -0.05 | 0.06 | -0.01 |
| PSA20250919P00280000 | 280.00 | 0.65 | 2.90 | 0.80 | 3 | 112 | 30.02% | -0.18 | 0.02 | -0.16 | 0.16 | -0.02 |
| PSA20250919P00290000 | 290.00 | 1.05 | 4.80 | 2.72 | 3 | 80 | 24.02% | -0.35 | 0.03 | -0.19 | 0.22 | -0.04 |
| PSA20250919P00300000 | 300.00 | 6.00 | 9.00 | 0.00 | 0 | 19 | 19.26% | -0.67 | 0.03 | -0.14 | 0.21 | -0.08 |
| PSA20250919P00310000 | 310.00 | 14.20 | 16.70 | 0.00 | 0 | 12 | 14.10% | -0.96 | 0.01 | -0.02 | 0.05 | -0.12 |
| PSA20250919P00320000 | 320.00 | 23.30 | 26.80 | 0.00 | 0 | 2 | 36.19% | -0.86 | 0.01 | -0.15 | 0.12 | -0.11 |
| PSA20250919P00330000 | 330.00 | 33.30 | 36.70 | 0.00 | 0 | 1 | 42.51% | -0.90 | 0.01 | -0.14 | 0.10 | -0.12 |
| PSA20250919P00340000 | 340.00 | 43.40 | 46.70 | 0.00 | 0 | 0 | 52.95% | -0.90 | 0.01 | -0.17 | 0.10 | -0.12 |
| PSA20250919P00350000 | 350.00 | 53.00 | 57.00 | 0.00 | 0 | 0 | 58.57% | -0.92 | 0.00 | -0.16 | 0.08 | -0.13 |
| PSA20250919P00360000 | 360.00 | 63.60 | 66.90 | 0.00 | 0 | 0 | 65.96% | -0.93 | 0.00 | -0.17 | 0.08 | -0.13 |
| PSA20250919P00370000 | 370.00 | 73.50 | 76.90 | 0.00 | 0 | 0 | 73.02% | -0.93 | 0.00 | -0.18 | 0.07 | -0.13 |
| PSA20250919P00380000 | 380.00 | 83.50 | 86.90 | 0.00 | 0 | 0 | 79.78% | -0.93 | 0.00 | -0.18 | 0.07 | -0.14 |
| PSA20250919P00390000 | 390.00 | 93.40 | 96.60 | 0.00 | 0 | 0 | 87.73% | -0.93 | 0.00 | -0.20 | 0.07 | -0.14 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSA20250919C00200000 | 200.00 | 96.30 | 99.90 | 0.00 | 0 | 0 | 107.91% | 0.99 | 0.00 | -0.09 | 0.02 | 0.02 |
| PSA20250919C00210000 | 210.00 | 86.30 | 90.00 | 0.00 | 0 | 0 | 98.94% | 0.98 | 0.00 | -0.10 | 0.02 | 0.02 |
| PSA20250919C00220000 | 220.00 | 76.00 | 79.90 | 0.00 | 0 | 0 | 89.57% | 0.98 | 0.00 | -0.11 | 0.03 | 0.02 |
| PSA20250919C00230000 | 230.00 | 66.30 | 69.90 | 0.00 | 0 | 0 | 81.64% | 0.97 | 0.00 | -0.13 | 0.04 | 0.03 |
| PSA20250919C00240000 | 240.00 | 56.40 | 59.70 | 0.00 | 0 | 0 | 88.28% | 0.92 | 0.00 | -0.28 | 0.08 | 0.04 |
| PSA20250919C00250000 | 250.00 | 46.50 | 49.50 | 0.00 | 0 | 0 | 75.45% | 0.91 | 0.00 | -0.27 | 0.09 | 0.04 |
| PSA20250919C00260000 | 260.00 | 36.90 | 39.80 | 0.00 | 0 | 22 | 57.19% | 0.92 | 0.01 | -0.20 | 0.09 | 0.04 |
| PSA20250919C00270000 | 270.00 | 26.70 | 29.50 | 0.00 | 0 | 3 | 49.19% | 0.88 | 0.01 | -0.23 | 0.11 | 0.04 |
| PSA20250919C00280000 | 280.00 | 16.90 | 20.10 | 0.00 | 0 | 52 | 23.81% | 0.95 | 0.01 | -0.07 | 0.05 | 0.03 |
| PSA20250919C00290000 | 290.00 | 8.40 | 9.50 | 9.70 | 1 | 270 | 22.28% | 0.77 | 0.03 | -0.17 | 0.17 | 0.04 |
| PSA20250919C00300000 | 300.00 | 2.45 | 3.60 | 2.63 | 28 | 442 | 19.71% | 0.42 | 0.04 | -0.19 | 0.21 | 0.03 |
| PSA20250919C00310000 | 310.00 | 0.15 | 2.55 | 0.00 | 0 | 280 | 25.20% | 0.19 | 0.02 | -0.15 | 0.15 | 0.02 |
| PSA20250919C00320000 | 320.00 | 0.00 | 1.00 | 0.00 | 0 | 184 | 27.62% | 0.08 | 0.01 | -0.08 | 0.08 | 0.01 |
| PSA20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 120 | 42.46% | 0.10 | 0.01 | -0.15 | 0.10 | 0.01 |
| PSA20250919C00340000 | 340.00 | 0.00 | 1.60 | 0.00 | 0 | 15 | 47.04% | 0.07 | 0.00 | -0.13 | 0.08 | 0.01 |
| PSA20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 53.21% | 0.06 | 0.00 | -0.12 | 0.07 | 0.01 |
| PSA20250919C00360000 | 360.00 | 0.00 | 1.60 | 0.00 | 0 | 19 | 59.57% | 0.05 | 0.00 | -0.12 | 0.06 | 0.01 |
| PSA20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 65.98% | 0.05 | 0.00 | -0.13 | 0.06 | 0.00 |
| PSA20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 72.09% | 0.04 | 0.00 | -0.13 | 0.05 | 0.00 |
| PSA20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 77.94% | 0.04 | 0.00 | -0.13 | 0.05 | 0.00 |
