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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROP20250919P00420000 | 420.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 62.74% | -0.04 | 0.00 | -0.17 | 0.08 | -0.01 |
| ROP20250919P00430000 | 430.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 69.69% | -0.07 | 0.00 | -0.34 | 0.14 | -0.01 |
| ROP20250919P00440000 | 440.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 63.07% | -0.08 | 0.00 | -0.33 | 0.15 | -0.02 |
| ROP20250919P00450000 | 450.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 56.50% | -0.09 | 0.00 | -0.32 | 0.16 | -0.02 |
| ROP20250919P00460000 | 460.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 49.95% | -0.10 | 0.00 | -0.31 | 0.18 | -0.02 |
| ROP20250919P00470000 | 470.00 | 0.00 | 4.70 | 0.00 | 0 | 1 | 43.36% | -0.11 | 0.00 | -0.29 | 0.19 | -0.02 |
| ROP20250919P00480000 | 480.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 29.04% | -0.08 | 0.00 | -0.15 | 0.15 | -0.01 |
| ROP20250919P00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 29.90% | -0.15 | 0.01 | -0.25 | 0.24 | -0.03 |
| ROP20250919P00500000 | 500.00 | 0.00 | 4.10 | 0.00 | 0 | 2 | 21.33% | -0.17 | 0.01 | -0.20 | 0.26 | -0.03 |
| ROP20250919P00510000 | 510.00 | 2.70 | 5.20 | 0.00 | 0 | 18 | 19.21% | -0.30 | 0.02 | -0.25 | 0.36 | -0.05 |
| ROP20250919P00520000 | 520.00 | 3.10 | 10.50 | 0.00 | 0 | 15 | 18.76% | -0.51 | 0.02 | -0.29 | 0.40 | -0.08 |
| ROP20250919P00530000 | 530.00 | 10.10 | 16.70 | 0.00 | 0 | 3 | 16.79% | -0.75 | 0.02 | -0.24 | 0.32 | -0.08 |
| ROP20250919P00540000 | 540.00 | 18.60 | 25.60 | 0.00 | 0 | 11 | 18.42% | -0.90 | 0.02 | -0.19 | 0.17 | -0.06 |
| ROP20250919P00550000 | 550.00 | 28.00 | 36.20 | 0.00 | 0 | 1 | 35.57% | -0.80 | 0.01 | -0.40 | 0.29 | -0.10 |
| ROP20250919P00560000 | 560.00 | 38.60 | 45.00 | 0.00 | 0 | 0 | 41.89% | -0.82 | 0.01 | -0.44 | 0.27 | -0.10 |
| ROP20250919P00570000 | 570.00 | 48.80 | 54.40 | 0.00 | 0 | 0 | 43.47% | -0.87 | 0.01 | -0.39 | 0.22 | -0.10 |
| ROP20250919P00580000 | 580.00 | 57.90 | 65.10 | 0.00 | 0 | 0 | 53.83% | -0.85 | 0.00 | -0.50 | 0.24 | -0.11 |
| ROP20250919P00590000 | 590.00 | 68.20 | 76.00 | 0.00 | 0 | 0 | 56.88% | -0.87 | 0.00 | -0.47 | 0.21 | -0.11 |
| ROP20250919P00600000 | 600.00 | 78.60 | 86.10 | 0.00 | 0 | 0 | 64.32% | -0.87 | 0.00 | -0.53 | 0.22 | -0.11 |
| ROP20250919P00610000 | 610.00 | 88.30 | 95.10 | 0.00 | 0 | 0 | 69.25% | -0.88 | 0.00 | -0.55 | 0.21 | -0.11 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROP20250919C00420000 | 420.00 | 95.20 | 102.80 | 0.00 | 0 | 0 | 76.25% | 0.93 | 0.00 | -0.34 | 0.13 | 0.15 |
| ROP20250919C00430000 | 430.00 | 84.90 | 93.10 | 0.00 | 0 | 0 | 70.87% | 0.93 | 0.00 | -0.35 | 0.15 | 0.15 |
| ROP20250919C00440000 | 440.00 | 75.00 | 83.10 | 0.00 | 0 | 1 | 67.19% | 0.91 | 0.00 | -0.38 | 0.17 | 0.15 |
| ROP20250919C00450000 | 450.00 | 65.10 | 73.20 | 0.00 | 0 | 0 | 57.93% | 0.91 | 0.00 | -0.33 | 0.17 | 0.15 |
| ROP20250919C00460000 | 460.00 | 55.10 | 63.30 | 0.00 | 0 | 0 | 25.58% | 1.00 | 0.00 | -0.01 | 0.02 | 0.18 |
| ROP20250919C00470000 | 470.00 | 45.40 | 53.50 | 0.00 | 0 | 0 | 22.82% | 0.99 | 0.00 | -0.02 | 0.03 | 0.18 |
| ROP20250919C00480000 | 480.00 | 35.80 | 43.90 | 0.00 | 0 | 0 | 22.13% | 0.97 | 0.00 | -0.05 | 0.08 | 0.18 |
| ROP20250919C00490000 | 490.00 | 26.60 | 33.80 | 0.00 | 0 | 0 | 25.08% | 0.89 | 0.01 | -0.16 | 0.19 | 0.17 |
| ROP20250919C00500000 | 500.00 | 18.10 | 25.00 | 0.00 | 0 | 1 | 19.74% | 0.85 | 0.01 | -0.16 | 0.24 | 0.16 |
| ROP20250919C00510000 | 510.00 | 11.00 | 17.60 | 0.00 | 0 | 9 | 20.64% | 0.69 | 0.02 | -0.26 | 0.36 | 0.13 |
| ROP20250919C00520000 | 520.00 | 4.80 | 10.20 | 7.91 | 1 | 18 | 18.83% | 0.51 | 0.02 | -0.28 | 0.41 | 0.10 |
| ROP20250919C00530000 | 530.00 | 0.05 | 6.70 | 0.00 | 0 | 200 | 17.45% | 0.30 | 0.02 | -0.22 | 0.36 | 0.06 |
| ROP20250919C00540000 | 540.00 | 0.05 | 5.60 | 0.00 | 0 | 9 | 24.49% | 0.23 | 0.01 | -0.27 | 0.31 | 0.04 |
| ROP20250919C00550000 | 550.00 | 0.00 | 2.50 | 0.00 | 0 | 7 | 22.91% | 0.11 | 0.01 | -0.16 | 0.20 | 0.02 |
| ROP20250919C00560000 | 560.00 | 0.00 | 4.40 | 0.00 | 0 | 7 | 33.92% | 0.14 | 0.01 | -0.27 | 0.23 | 0.03 |
| ROP20250919C00570000 | 570.00 | 0.00 | 4.30 | 0.00 | 0 | 21 | 39.31% | 0.13 | 0.01 | -0.29 | 0.21 | 0.02 |
| ROP20250919C00580000 | 580.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 43.91% | 0.11 | 0.00 | -0.30 | 0.20 | 0.02 |
| ROP20250919C00590000 | 590.00 | 0.00 | 4.30 | 0.00 | 0 | 11 | 49.29% | 0.11 | 0.00 | -0.32 | 0.19 | 0.02 |
| ROP20250919C00600000 | 600.00 | 0.00 | 4.30 | 0.00 | 0 | 18 | 53.97% | 0.10 | 0.00 | -0.33 | 0.18 | 0.02 |
| ROP20250919C00610000 | 610.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 58.47% | 0.09 | 0.00 | -0.34 | 0.17 | 0.02 |
