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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSPR20250919P00028000 | 28.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 119.84% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| RSPR20250919P00029000 | 29.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 106.62% | -0.12 | 0.03 | -0.06 | 0.01 | -0.00 |
| RSPR20250919P00030000 | 30.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 93.55% | -0.14 | 0.04 | -0.06 | 0.01 | -0.00 |
| RSPR20250919P00031000 | 31.00 | 0.00 | 0.85 | 0.00 | 0 | 2 | 80.55% | -0.16 | 0.05 | -0.05 | 0.01 | -0.00 |
| RSPR20250919P00032000 | 32.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 69.04% | -0.18 | 0.06 | -0.05 | 0.02 | -0.00 |
| RSPR20250919P00033000 | 33.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 55.57% | -0.22 | 0.09 | -0.05 | 0.02 | -0.00 |
| RSPR20250919P00034000 | 34.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 42.70% | -0.28 | 0.13 | -0.04 | 0.02 | -0.00 |
| RSPR20250919P00035000 | 35.00 | 0.05 | 1.15 | 0.00 | 0 | 0 | 32.30% | -0.41 | 0.19 | -0.04 | 0.02 | -0.00 |
| RSPR20250919P00036000 | 36.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 19.95% | -0.68 | 0.29 | -0.02 | 0.02 | -0.01 |
| RSPR20250919P00037000 | 37.00 | 0.45 | 2.65 | 0.00 | 0 | 4 | 69.23% | -0.62 | 0.09 | -0.07 | 0.02 | -0.01 |
| RSPR20250919P00038000 | 38.00 | 1.50 | 3.60 | 0.00 | 0 | 0 | 27.40% | -0.93 | 0.08 | -0.01 | 0.01 | -0.01 |
| RSPR20250919P00039000 | 39.00 | 2.50 | 4.60 | 0.00 | 0 | 0 | 34.98% | -0.94 | 0.06 | -0.01 | 0.01 | -0.01 |
| RSPR20250919P00040000 | 40.00 | 3.50 | 5.60 | 0.00 | 0 | 0 | 42.10% | -0.95 | 0.04 | -0.01 | 0.01 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSPR20250919C00028000 | 28.00 | 6.30 | 8.60 | 0.00 | 0 | 0 | 74.49% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| RSPR20250919C00029000 | 29.00 | 5.30 | 7.60 | 0.00 | 0 | 0 | 64.88% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| RSPR20250919C00030000 | 30.00 | 4.30 | 6.60 | 0.00 | 0 | 0 | 55.45% | 0.96 | 0.03 | -0.01 | 0.01 | 0.01 |
| RSPR20250919C00031000 | 31.00 | 3.30 | 5.60 | 0.00 | 0 | 0 | 46.15% | 0.95 | 0.03 | -0.01 | 0.01 | 0.01 |
| RSPR20250919C00032000 | 32.00 | 2.40 | 4.60 | 0.00 | 0 | 0 | 43.12% | 0.92 | 0.06 | -0.02 | 0.01 | 0.01 |
| RSPR20250919C00033000 | 33.00 | 1.45 | 3.60 | 0.00 | 0 | 0 | 34.98% | 0.88 | 0.09 | -0.02 | 0.01 | 0.01 |
| RSPR20250919C00034000 | 34.00 | 0.55 | 2.60 | 0.00 | 0 | 0 | 23.90% | 0.84 | 0.17 | -0.02 | 0.02 | 0.01 |
| RSPR20250919C00035000 | 35.00 | 0.50 | 1.05 | 0.00 | 0 | 4 | 18.05% | 0.65 | 0.33 | -0.02 | 0.02 | 0.01 |
| RSPR20250919C00036000 | 36.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 32.95% | 0.40 | 0.19 | -0.04 | 0.02 | 0.00 |
| RSPR20250919C00037000 | 37.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 42.42% | 0.29 | 0.13 | -0.04 | 0.02 | 0.00 |
| RSPR20250919C00038000 | 38.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 52.85% | 0.24 | 0.09 | -0.05 | 0.02 | 0.00 |
| RSPR20250919C00039000 | 39.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 63.32% | 0.21 | 0.07 | -0.05 | 0.02 | 0.00 |
| RSPR20250919C00040000 | 40.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 72.97% | 0.19 | 0.06 | -0.05 | 0.02 | 0.00 |
