Expiration
Calls
for market date September 10, 2025
Puts
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SH20250919C00029000 | 29.00 | 8.80 | 9.40 | 0.00 | 0 | 0 | 123.47% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| SH20250919C00030000 | 30.00 | 7.90 | 8.40 | 0.00 | 0 | 0 | 64.69% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| SH20250919C00031000 | 31.00 | 6.80 | 7.40 | 0.00 | 0 | 0 | 99.11% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| SH20250919C00032000 | 32.00 | 5.80 | 6.40 | 0.00 | 0 | 0 | 75.33% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| SH20250919C00033000 | 33.00 | 4.80 | 5.40 | 0.00 | 0 | 0 | 75.49% | 0.90 | 0.04 | -0.04 | 0.01 | 0.01 |
| SH20250919C00034000 | 34.00 | 3.80 | 4.40 | 0.00 | 0 | 1 | 63.79% | 0.88 | 0.05 | -0.04 | 0.01 | 0.01 |
| SH20250919C00035000 | 35.00 | 2.80 | 3.40 | 0.00 | 0 | 7 | 52.01% | 0.86 | 0.07 | -0.04 | 0.01 | 0.01 |
| SH20250919C00036000 | 36.00 | 1.80 | 2.40 | 0.00 | 0 | 1 | 15.99% | 0.99 | 0.03 | -0.00 | 0.00 | 0.01 |
| SH20250919C00037000 | 37.00 | 1.05 | 1.25 | 1.15 | 5 | 134 | 13.95% | 0.93 | 0.16 | -0.01 | 0.01 | 0.01 |
| SH20250919C00038000 | 38.00 | 0.30 | 0.40 | 0.28 | 1 | 171 | 12.11% | 0.61 | 0.52 | -0.02 | 0.02 | 0.01 |
| SH20250919C00039000 | 39.00 | 0.00 | 0.10 | 0.05 | 41 | 274 | 13.74% | 0.17 | 0.31 | -0.01 | 0.02 | 0.00 |
| SH20250919C00040000 | 40.00 | 0.00 | 0.05 | 0.03 | 26 | 567 | 18.16% | 0.06 | 0.10 | -0.01 | 0.01 | 0.00 |
| SH20250919C00041000 | 41.00 | 0.00 | 0.25 | 0.00 | 0 | 176 | 37.02% | 0.12 | 0.09 | -0.02 | 0.01 | 0.00 |
| SH20250919C00042000 | 42.00 | 0.00 | 0.25 | 0.00 | 0 | 618 | 45.68% | 0.10 | 0.06 | -0.03 | 0.01 | 0.00 |
| SH20250919C00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 38.98% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| SH20250919C00044000 | 44.00 | 0.00 | 0.25 | 0.00 | 0 | 9 | 61.38% | 0.08 | 0.04 | -0.03 | 0.01 | 0.00 |
| SH20250919C00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 118 | 68.62% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| SH20250919C00046000 | 46.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 75.68% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| SH20250919C00047000 | 47.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 82.17% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| SH20250919C00048000 | 48.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 88.56% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SH20250919P00029000 | 29.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 108.15% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| SH20250919P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 97.22% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SH20250919P00031000 | 31.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 86.27% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| SH20250919P00032000 | 32.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 75.61% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| SH20250919P00033000 | 33.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 65.05% | -0.07 | 0.03 | -0.03 | 0.01 | -0.00 |
| SH20250919P00034000 | 34.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 54.53% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| SH20250919P00035000 | 35.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 38.59% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| SH20250919P00036000 | 36.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 33.32% | -0.12 | 0.10 | -0.02 | 0.01 | -0.00 |
| SH20250919P00037000 | 37.00 | 0.00 | 0.05 | 0.03 | 1 | 97 | 16.37% | -0.11 | 0.19 | -0.01 | 0.01 | -0.00 |
| SH20250919P00038000 | 38.00 | 0.15 | 0.25 | 0.00 | 0 | 204 | 10.96% | -0.38 | 0.58 | -0.01 | 0.02 | -0.00 |
| SH20250919P00039000 | 39.00 | 0.70 | 1.20 | 0.00 | 0 | 1,180 | 13.34% | -0.84 | 0.32 | -0.01 | 0.01 | -0.00 |
| SH20250919P00040000 | 40.00 | 1.65 | 2.15 | 0.00 | 0 | 51 | 29.01% | -0.84 | 0.14 | -0.02 | 0.01 | -0.01 |
| SH20250919P00041000 | 41.00 | 2.60 | 2.95 | 0.00 | 0 | 0 | 28.22% | -0.95 | 0.07 | -0.01 | 0.01 | -0.00 |
| SH20250919P00042000 | 42.00 | 3.50 | 4.60 | 0.00 | 0 | 0 | 42.59% | -0.92 | 0.06 | -0.02 | 0.01 | -0.01 |
| SH20250919P00043000 | 43.00 | 4.60 | 5.00 | 0.00 | 0 | 5 | 42.52% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| SH20250919P00044000 | 44.00 | 5.60 | 6.10 | 0.00 | 0 | 0 | 57.73% | -0.94 | 0.04 | -0.02 | 0.01 | -0.01 |
| SH20250919P00045000 | 45.00 | 6.50 | 7.60 | 0.00 | 0 | 0 | 55.44% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| SH20250919P00046000 | 46.00 | 7.60 | 8.20 | 0.00 | 0 | 0 | 54.62% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| SH20250919P00047000 | 47.00 | 8.60 | 9.20 | 0.00 | 0 | 0 | 109.28% | -0.87 | 0.03 | -0.08 | 0.01 | -0.01 |
| SH20250919P00048000 | 48.00 | 9.60 | 10.20 | 0.00 | 0 | 0 | 73.04% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
