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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROK20250919P00240000 | 240.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 87.46% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| ROK20250919P00250000 | 250.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 78.46% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| ROK20250919P00260000 | 260.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 69.72% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| ROK20250919P00270000 | 270.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 61.21% | -0.02 | 0.00 | -0.08 | 0.04 | -0.00 |
| ROK20250919P00280000 | 280.00 | 0.00 | 1.95 | 0.00 | 0 | 11 | 52.89% | -0.03 | 0.00 | -0.08 | 0.04 | -0.00 |
| ROK20250919P00290000 | 290.00 | 0.00 | 1.15 | 0.00 | 0 | 1,205 | 44.72% | -0.03 | 0.00 | -0.07 | 0.05 | -0.00 |
| ROK20250919P00300000 | 300.00 | 0.00 | 0.95 | 0.38 | 1 | 70 | 36.64% | -0.04 | 0.00 | -0.07 | 0.06 | -0.00 |
| ROK20250919P00310000 | 310.00 | 0.00 | 2.00 | 0.00 | 0 | 34 | 35.33% | -0.09 | 0.01 | -0.13 | 0.11 | -0.01 |
| ROK20250919P00320000 | 320.00 | 0.05 | 2.95 | 1.25 | 2 | 88 | 28.83% | -0.14 | 0.01 | -0.15 | 0.15 | -0.02 |
| ROK20250919P00330000 | 330.00 | 2.45 | 3.50 | 3.02 | 1 | 27 | 25.86% | -0.27 | 0.02 | -0.21 | 0.22 | -0.03 |
| ROK20250919P00340000 | 340.00 | 6.20 | 7.70 | 0.00 | 0 | 120 | 24.80% | -0.50 | 0.02 | -0.24 | 0.27 | -0.06 |
| ROK20250919P00350000 | 350.00 | 11.40 | 14.70 | 0.00 | 0 | 64 | 23.98% | -0.73 | 0.02 | -0.20 | 0.22 | -0.07 |
| ROK20250919P00360000 | 360.00 | 19.80 | 23.00 | 0.00 | 0 | 5 | 24.48% | -0.89 | 0.01 | -0.12 | 0.12 | -0.06 |
| ROK20250919P00370000 | 370.00 | 29.20 | 32.50 | 0.00 | 0 | 4 | 38.52% | -0.87 | 0.01 | -0.21 | 0.14 | -0.07 |
| ROK20250919P00380000 | 380.00 | 39.20 | 42.50 | 0.00 | 0 | 0 | 44.89% | -0.90 | 0.01 | -0.20 | 0.12 | -0.07 |
| ROK20250919P00390000 | 390.00 | 49.10 | 52.50 | 0.00 | 0 | 0 | 53.99% | -0.90 | 0.01 | -0.23 | 0.12 | -0.08 |
| ROK20250919P00400000 | 400.00 | 59.00 | 62.40 | 0.00 | 0 | 0 | 61.03% | -0.91 | 0.00 | -0.24 | 0.11 | -0.08 |
| ROK20250919P00410000 | 410.00 | 69.20 | 72.40 | 0.00 | 0 | 0 | 67.72% | -0.92 | 0.00 | -0.25 | 0.10 | -0.08 |
| ROK20250919P00420000 | 420.00 | 79.10 | 82.50 | 0.00 | 0 | 0 | 74.10% | -0.92 | 0.00 | -0.26 | 0.10 | -0.08 |
| ROK20250919P00430000 | 430.00 | 89.00 | 92.40 | 0.00 | 0 | 0 | 80.21% | -0.93 | 0.00 | -0.27 | 0.09 | -0.08 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROK20250919C00240000 | 240.00 | 98.00 | 101.30 | 0.00 | 0 | 0 | 87.62% | 0.98 | 0.00 | -0.07 | 0.03 | 0.09 |
| ROK20250919C00250000 | 250.00 | 88.00 | 91.30 | 0.00 | 0 | 0 | 76.25% | 0.98 | 0.00 | -0.06 | 0.03 | 0.09 |
| ROK20250919C00260000 | 260.00 | 78.30 | 81.30 | 0.00 | 0 | 0 | 68.75% | 0.98 | 0.00 | -0.06 | 0.03 | 0.10 |
| ROK20250919C00270000 | 270.00 | 68.10 | 71.40 | 0.00 | 0 | 4 | 63.71% | 0.97 | 0.00 | -0.08 | 0.04 | 0.10 |
| ROK20250919C00280000 | 280.00 | 58.00 | 61.40 | 0.00 | 0 | 4 | 54.75% | 0.97 | 0.00 | -0.08 | 0.05 | 0.10 |
| ROK20250919C00290000 | 290.00 | 48.10 | 51.30 | 0.00 | 0 | 8 | 39.94% | 0.98 | 0.00 | -0.04 | 0.03 | 0.11 |
| ROK20250919C00300000 | 300.00 | 38.30 | 41.70 | 0.00 | 0 | 28 | 34.56% | 0.97 | 0.00 | -0.05 | 0.05 | 0.11 |
| ROK20250919C00310000 | 310.00 | 28.70 | 31.90 | 0.00 | 0 | 40 | 33.35% | 0.92 | 0.01 | -0.11 | 0.10 | 0.11 |
| ROK20250919C00320000 | 320.00 | 19.30 | 22.60 | 0.00 | 0 | 19 | 28.40% | 0.87 | 0.01 | -0.14 | 0.15 | 0.11 |
| ROK20250919C00330000 | 330.00 | 11.10 | 14.40 | 0.00 | 0 | 81 | 27.46% | 0.72 | 0.02 | -0.22 | 0.23 | 0.09 |
| ROK20250919C00340000 | 340.00 | 6.10 | 7.60 | 6.10 | 1 | 58 | 24.37% | 0.51 | 0.02 | -0.23 | 0.27 | 0.06 |
| ROK20250919C00350000 | 350.00 | 2.20 | 3.50 | 2.50 | 6 | 325 | 24.61% | 0.28 | 0.02 | -0.20 | 0.23 | 0.04 |
| ROK20250919C00360000 | 360.00 | 0.00 | 2.70 | 1.00 | 6 | 653 | 28.78% | 0.16 | 0.01 | -0.17 | 0.17 | 0.02 |
| ROK20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 1,918 | 32.57% | 0.10 | 0.01 | -0.13 | 0.12 | 0.01 |
| ROK20250919C00380000 | 380.00 | 0.00 | 0.40 | 0.00 | 0 | 44 | 29.19% | 0.03 | 0.00 | -0.04 | 0.04 | 0.00 |
| ROK20250919C00390000 | 390.00 | 0.00 | 1.95 | 0.00 | 0 | 15 | 38.58% | 0.04 | 0.00 | -0.07 | 0.06 | 0.00 |
| ROK20250919C00400000 | 400.00 | 0.00 | 1.95 | 0.00 | 0 | 4 | 44.27% | 0.03 | 0.00 | -0.08 | 0.05 | 0.00 |
| ROK20250919C00410000 | 410.00 | 0.00 | 1.95 | 0.00 | 0 | 13 | 49.70% | 0.03 | 0.00 | -0.08 | 0.05 | 0.00 |
| ROK20250919C00420000 | 420.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 54.91% | 0.03 | 0.00 | -0.08 | 0.04 | 0.00 |
| ROK20250919C00430000 | 430.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 59.90% | 0.03 | 0.00 | -0.08 | 0.04 | 0.00 |
