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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMG20250919P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 116 | 122.52% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SMG20250919P00042500 | 42.50 | 0.00 | 0.30 | 0.00 | 0 | 74 | 111.84% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| SMG20250919P00045000 | 45.00 | 0.00 | 0.30 | 0.00 | 0 | 193 | 82.13% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SMG20250919P00047500 | 47.50 | 0.00 | 0.30 | 0.00 | 0 | 57 | 70.64% | -0.02 | 0.00 | -0.01 | 0.00 | -0.00 |
| SMG20250919P00050000 | 50.00 | 0.00 | 0.15 | 0.00 | 0 | 130 | 59.59% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SMG20250919P00052500 | 52.50 | 0.00 | 0.20 | 0.00 | 0 | 192 | 55.09% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| SMG20250919P00055000 | 55.00 | 0.10 | 0.50 | 0.10 | 1 | 213 | 50.75% | -0.07 | 0.02 | -0.03 | 0.02 | -0.00 |
| SMG20250919P00057500 | 57.50 | 0.15 | 0.35 | 0.25 | 1 | 202 | 39.33% | -0.10 | 0.03 | -0.03 | 0.02 | -0.00 |
| SMG20250919P00060000 | 60.00 | 0.55 | 0.75 | 0.85 | 2 | 295 | 36.35% | -0.21 | 0.06 | -0.05 | 0.04 | -0.00 |
| SMG20250919P00062500 | 62.50 | 1.40 | 1.55 | 1.75 | 6 | 142 | 35.92% | -0.41 | 0.09 | -0.06 | 0.05 | -0.01 |
| SMG20250919P00065000 | 65.00 | 2.75 | 3.10 | 2.60 | 8 | 99 | 35.14% | -0.63 | 0.09 | -0.06 | 0.05 | -0.01 |
| SMG20250919P00067500 | 67.50 | 4.60 | 5.00 | 0.00 | 0 | 80 | 36.69% | -0.80 | 0.06 | -0.05 | 0.03 | -0.01 |
| SMG20250919P00070000 | 70.00 | 6.90 | 7.20 | 0.00 | 0 | 112 | 39.17% | -0.90 | 0.04 | -0.03 | 0.02 | -0.01 |
| SMG20250919P00072500 | 72.50 | 9.00 | 10.70 | 0.00 | 0 | 34 | 69.94% | -0.82 | 0.03 | -0.08 | 0.03 | -0.02 |
| SMG20250919P00075000 | 75.00 | 11.50 | 12.90 | 0.00 | 0 | 6 | 71.89% | -0.87 | 0.02 | -0.07 | 0.03 | -0.02 |
| SMG20250919P00077500 | 77.50 | 14.00 | 15.70 | 0.00 | 0 | 0 | 89.10% | -0.86 | 0.02 | -0.09 | 0.03 | -0.02 |
| SMG20250919P00080000 | 80.00 | 15.70 | 18.40 | 0.00 | 0 | 0 | 98.46% | -0.87 | 0.02 | -0.09 | 0.03 | -0.02 |
| SMG20250919P00082500 | 82.50 | 17.30 | 21.40 | 0.00 | 0 | 0 | 103.19% | -0.89 | 0.02 | -0.09 | 0.02 | -0.02 |
| SMG20250919P00085000 | 85.00 | 21.50 | 23.10 | 0.00 | 0 | 0 | 115.66% | -0.88 | 0.01 | -0.10 | 0.02 | -0.02 |
| SMG20250919P00090000 | 90.00 | 25.70 | 28.80 | 0.00 | 0 | 0 | 131.22% | -0.89 | 0.01 | -0.10 | 0.02 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMG20250919C00040000 | 40.00 | 22.70 | 24.70 | 0.00 | 0 | 0 | 150.71% | 0.96 | 0.00 | -0.06 | 0.01 | 0.01 |
| SMG20250919C00042500 | 42.50 | 19.10 | 22.00 | 0.00 | 0 | 0 | 129.53% | 0.96 | 0.01 | -0.05 | 0.01 | 0.02 |
| SMG20250919C00045000 | 45.00 | 17.90 | 19.40 | 0.00 | 0 | 0 | 113.69% | 0.95 | 0.01 | -0.05 | 0.01 | 0.02 |
| SMG20250919C00047500 | 47.50 | 15.50 | 17.00 | 0.00 | 0 | 0 | 94.81% | 0.95 | 0.01 | -0.04 | 0.01 | 0.02 |
| SMG20250919C00050000 | 50.00 | 13.00 | 13.90 | 0.00 | 0 | 1 | 76.72% | 0.95 | 0.01 | -0.03 | 0.01 | 0.02 |
| SMG20250919C00052500 | 52.50 | 10.50 | 12.50 | 0.00 | 0 | 0 | 32.95% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| SMG20250919C00055000 | 55.00 | 8.10 | 8.40 | 7.92 | 9 | 1,923 | 43.42% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| SMG20250919C00057500 | 57.50 | 5.70 | 6.30 | 6.05 | 2 | 37 | 40.17% | 0.90 | 0.04 | -0.03 | 0.02 | 0.02 |
| SMG20250919C00060000 | 60.00 | 3.70 | 4.00 | 3.33 | 6 | 432 | 37.45% | 0.78 | 0.06 | -0.05 | 0.04 | 0.02 |
| SMG20250919C00062500 | 62.50 | 2.05 | 2.25 | 1.83 | 89 | 3,338 | 35.67% | 0.60 | 0.09 | -0.06 | 0.05 | 0.01 |
| SMG20250919C00065000 | 65.00 | 0.90 | 1.10 | 0.99 | 18 | 1,899 | 35.49% | 0.38 | 0.09 | -0.06 | 0.05 | 0.01 |
| SMG20250919C00067500 | 67.50 | 0.40 | 0.55 | 0.45 | 12 | 539 | 35.95% | 0.20 | 0.06 | -0.04 | 0.03 | 0.00 |
| SMG20250919C00070000 | 70.00 | 0.15 | 0.30 | 0.00 | 0 | 2,042 | 37.39% | 0.10 | 0.04 | -0.03 | 0.02 | 0.00 |
| SMG20250919C00072500 | 72.50 | 0.00 | 0.15 | 0.10 | 13 | 563 | 38.29% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| SMG20250919C00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 195 | 58.47% | 0.08 | 0.02 | -0.04 | 0.02 | 0.00 |
| SMG20250919C00077500 | 77.50 | 0.00 | 1.50 | 0.00 | 0 | 197 | 85.11% | 0.13 | 0.02 | -0.08 | 0.03 | 0.00 |
| SMG20250919C00080000 | 80.00 | 0.00 | 1.50 | 0.00 | 0 | 100 | 94.19% | 0.12 | 0.02 | -0.08 | 0.03 | 0.00 |
| SMG20250919C00082500 | 82.50 | 0.00 | 1.30 | 0.00 | 0 | 27 | 102.75% | 0.12 | 0.02 | -0.09 | 0.02 | 0.00 |
| SMG20250919C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 85 | 97.32% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| SMG20250919C00090000 | 90.00 | 0.00 | 1.45 | 0.00 | 0 | 126 | 124.74% | 0.10 | 0.01 | -0.09 | 0.02 | 0.00 |
