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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOO20250919P00010000 | 10.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 411.94% | -0.04 | 0.00 | -0.07 | 0.00 | -0.00 |
| SHOO20250919P00012500 | 12.50 | 0.00 | 0.65 | 0.00 | 0 | 17 | 246.48% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| SHOO20250919P00015000 | 15.00 | 0.00 | 0.45 | 0.00 | 0 | 41 | 155.84% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SHOO20250919P00017500 | 17.50 | 0.00 | 1.00 | 0.00 | 0 | 119 | 123.98% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SHOO20250919P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 401 | 163.06% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| SHOO20250919P00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 101 | 125.20% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| SHOO20250919P00025000 | 25.00 | 0.10 | 0.15 | 0.00 | 0 | 233 | 65.96% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| SHOO20250919P00030000 | 30.00 | 0.00 | 1.10 | 1.00 | 38 | 90 | 46.01% | -0.48 | 0.15 | -0.04 | 0.02 | -0.01 |
| SHOO20250919P00035000 | 35.00 | 4.70 | 5.40 | 0.00 | 0 | 93 | 48.56% | -0.94 | 0.04 | -0.01 | 0.01 | -0.01 |
| SHOO20250919P00040000 | 40.00 | 9.10 | 10.40 | 0.00 | 0 | 0 | 66.55% | -0.98 | 0.01 | -0.00 | 0.00 | -0.01 |
| SHOO20250919P00045000 | 45.00 | 14.20 | 15.90 | 0.00 | 0 | 2 | 142.37% | -0.90 | 0.02 | -0.05 | 0.01 | -0.01 |
| SHOO20250919P00050000 | 50.00 | 19.50 | 20.80 | 0.00 | 0 | 0 | 188.51% | -0.88 | 0.02 | -0.07 | 0.01 | -0.01 |
| SHOO20250919P00055000 | 55.00 | 24.70 | 26.90 | 0.00 | 0 | 0 | 171.48% | -0.95 | 0.01 | -0.03 | 0.01 | -0.01 |
| SHOO20250919P00060000 | 60.00 | 29.10 | 32.00 | 0.00 | 0 | 0 | 181.50% | -0.96 | 0.01 | -0.03 | 0.00 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOO20250919C00010000 | 10.00 | 18.70 | 22.10 | 0.00 | 0 | 0 | 361.57% | 0.98 | 0.00 | -0.04 | 0.00 | 0.00 |
| SHOO20250919C00012500 | 12.50 | 16.20 | 19.60 | 0.00 | 0 | 3 | 279.14% | 0.98 | 0.00 | -0.03 | 0.00 | 0.00 |
| SHOO20250919C00015000 | 15.00 | 13.80 | 17.10 | 0.00 | 0 | 0 | 249.65% | 0.96 | 0.01 | -0.05 | 0.01 | 0.00 |
| SHOO20250919C00017500 | 17.50 | 12.10 | 14.60 | 0.00 | 0 | 2 | 169.62% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| SHOO20250919C00020000 | 20.00 | 9.60 | 12.10 | 0.00 | 0 | 63 | 144.07% | 0.96 | 0.01 | -0.03 | 0.01 | 0.00 |
| SHOO20250919C00022500 | 22.50 | 7.70 | 7.90 | 0.00 | 0 | 689 | 102.88% | 0.95 | 0.02 | -0.02 | 0.01 | 0.00 |
| SHOO20250919C00025000 | 25.00 | 5.30 | 5.50 | 5.30 | 252 | 8,542 | 60.95% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| SHOO20250919C00030000 | 30.00 | 1.10 | 1.25 | 1.26 | 14 | 4,556 | 48.31% | 0.53 | 0.15 | -0.04 | 0.02 | 0.00 |
| SHOO20250919C00035000 | 35.00 | 0.00 | 0.15 | 0.00 | 0 | 791 | 49.43% | 0.06 | 0.04 | -0.01 | 0.01 | 0.00 |
| SHOO20250919C00040000 | 40.00 | 0.00 | 0.15 | 0.00 | 0 | 60 | 80.83% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| SHOO20250919C00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 13 | 90.76% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| SHOO20250919C00050000 | 50.00 | 0.00 | 0.70 | 0.00 | 0 | 3 | 170.38% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| SHOO20250919C00055000 | 55.00 | 0.00 | 0.25 | 0.00 | 0 | 23 | 159.58% | 0.04 | 0.01 | -0.03 | 0.00 | 0.00 |
| SHOO20250919C00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 227.09% | 0.09 | 0.01 | -0.08 | 0.01 | 0.00 |
