Expiration
Puts
for market date September 08, 2025
Calls
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QEFA20250919P00078000 | 78.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 89.96% | -0.21 | 0.02 | -0.18 | 0.04 | -0.01 |
| QEFA20250919P00079000 | 79.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 84.13% | -0.22 | 0.02 | -0.17 | 0.04 | -0.01 |
| QEFA20250919P00080000 | 80.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 78.25% | -0.23 | 0.03 | -0.17 | 0.05 | -0.01 |
| QEFA20250919P00081000 | 81.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 72.31% | -0.24 | 0.03 | -0.16 | 0.05 | -0.01 |
| QEFA20250919P00082000 | 82.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 66.30% | -0.26 | 0.03 | -0.15 | 0.05 | -0.01 |
| QEFA20250919P00083000 | 83.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 60.17% | -0.28 | 0.04 | -0.14 | 0.05 | -0.01 |
| QEFA20250919P00084000 | 84.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 54.83% | -0.31 | 0.04 | -0.14 | 0.05 | -0.01 |
| QEFA20250919P00085000 | 85.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 49.20% | -0.34 | 0.05 | -0.13 | 0.06 | -0.01 |
| QEFA20250919P00086000 | 86.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 43.19% | -0.38 | 0.06 | -0.12 | 0.06 | -0.01 |
| QEFA20250919P00087000 | 87.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 37.48% | -0.44 | 0.07 | -0.10 | 0.06 | -0.01 |
| QEFA20250919P00088000 | 88.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 30.88% | -0.52 | 0.08 | -0.09 | 0.06 | -0.01 |
| QEFA20250919P00089000 | 89.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 26.95% | -0.62 | 0.09 | -0.07 | 0.06 | -0.02 |
| QEFA20250919P00090000 | 90.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 14.40% | -0.85 | 0.11 | -0.02 | 0.04 | -0.02 |
| QEFA20250919P00091000 | 91.00 | 0.80 | 5.80 | 0.00 | 0 | 0 | 63.25% | -0.61 | 0.04 | -0.17 | 0.06 | -0.02 |
| QEFA20250919P00092000 | 92.00 | 1.80 | 6.80 | 0.00 | 0 | 0 | 69.05% | -0.63 | 0.04 | -0.18 | 0.06 | -0.02 |
| QEFA20250919P00093000 | 93.00 | 2.80 | 7.80 | 0.00 | 0 | 0 | 74.55% | -0.65 | 0.03 | -0.19 | 0.06 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QEFA20250919C00078000 | 78.00 | 7.30 | 12.30 | 0.00 | 0 | 0 | 40.60% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| QEFA20250919C00079000 | 79.00 | 6.30 | 11.30 | 0.00 | 0 | 0 | 36.97% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| QEFA20250919C00080000 | 80.00 | 5.40 | 10.40 | 0.00 | 0 | 0 | 38.66% | 0.92 | 0.03 | -0.04 | 0.02 | 0.01 |
| QEFA20250919C00081000 | 81.00 | 4.40 | 9.40 | 0.00 | 0 | 0 | 34.63% | 0.91 | 0.03 | -0.04 | 0.02 | 0.01 |
| QEFA20250919C00082000 | 82.00 | 3.40 | 8.40 | 0.00 | 0 | 0 | 30.55% | 0.90 | 0.04 | -0.04 | 0.03 | 0.01 |
| QEFA20250919C00083000 | 83.00 | 2.30 | 7.30 | 0.00 | 0 | 0 | 22.30% | 0.93 | 0.04 | -0.02 | 0.02 | 0.01 |
| QEFA20250919C00084000 | 84.00 | 1.30 | 6.30 | 0.00 | 0 | 0 | 18.51% | 0.92 | 0.06 | -0.02 | 0.02 | 0.01 |
| QEFA20250919C00085000 | 85.00 | 0.50 | 5.50 | 0.00 | 0 | 0 | 20.46% | 0.81 | 0.09 | -0.04 | 0.04 | 0.01 |
| QEFA20250919C00086000 | 86.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 25.26% | 0.68 | 0.09 | -0.06 | 0.05 | 0.01 |
| QEFA20250919C00087000 | 87.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 32.16% | 0.57 | 0.08 | -0.09 | 0.06 | 0.01 |
| QEFA20250919C00088000 | 88.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 34.67% | 0.49 | 0.08 | -0.10 | 0.06 | 0.01 |
| QEFA20250919C00089000 | 89.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 38.47% | 0.42 | 0.07 | -0.11 | 0.06 | 0.01 |
| QEFA20250919C00090000 | 90.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 43.97% | 0.38 | 0.06 | -0.12 | 0.06 | 0.01 |
| QEFA20250919C00091000 | 91.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 49.81% | 0.35 | 0.05 | -0.13 | 0.06 | 0.01 |
| QEFA20250919C00092000 | 92.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 55.28% | 0.33 | 0.04 | -0.14 | 0.06 | 0.01 |
| QEFA20250919C00093000 | 93.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 60.45% | 0.31 | 0.04 | -0.15 | 0.05 | 0.01 |
