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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPDW20250919P00037000 | 37.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 75.05% | -0.14 | 0.04 | -0.05 | 0.02 | -0.00 |
| SPDW20250919P00038000 | 38.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 66.09% | -0.16 | 0.05 | -0.05 | 0.02 | -0.00 |
| SPDW20250919P00039000 | 39.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 55.45% | -0.18 | 0.06 | -0.05 | 0.02 | -0.00 |
| SPDW20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 19.35% | -0.04 | 0.06 | -0.01 | 0.01 | -0.00 |
| SPDW20250919P00041000 | 41.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 34.01% | -0.28 | 0.13 | -0.04 | 0.02 | -0.00 |
| SPDW20250919P00042000 | 42.00 | 0.00 | 1.10 | 0.00 | 0 | 1 | 24.39% | -0.41 | 0.22 | -0.03 | 0.03 | -0.00 |
| SPDW20250919P00043000 | 43.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 16.28% | -0.70 | 0.30 | -0.02 | 0.03 | -0.01 |
| SPDW20250919P00044000 | 44.00 | 0.75 | 2.70 | 0.00 | 0 | 0 | 21.12% | -0.85 | 0.16 | -0.02 | 0.02 | -0.01 |
| SPDW20250919P00045000 | 45.00 | 1.75 | 3.80 | 0.00 | 0 | 0 | 28.96% | -0.89 | 0.10 | -0.02 | 0.01 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPDW20250919C00037000 | 37.00 | 4.20 | 6.40 | 0.00 | 0 | 0 | 109.32% | 0.79 | 0.04 | -0.11 | 0.02 | 0.01 |
| SPDW20250919C00038000 | 38.00 | 3.20 | 5.40 | 0.00 | 0 | 0 | 96.55% | 0.77 | 0.04 | -0.10 | 0.02 | 0.01 |
| SPDW20250919C00039000 | 39.00 | 2.35 | 4.40 | 0.00 | 0 | 0 | 83.64% | 0.74 | 0.05 | -0.09 | 0.02 | 0.01 |
| SPDW20250919C00040000 | 40.00 | 1.35 | 3.40 | 0.00 | 0 | 0 | 18.67% | 0.96 | 0.06 | -0.00 | 0.01 | 0.01 |
| SPDW20250919C00041000 | 41.00 | 0.45 | 2.35 | 0.00 | 0 | 4 | 54.76% | 0.65 | 0.09 | -0.07 | 0.03 | 0.01 |
| SPDW20250919C00042000 | 42.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 15.37% | 0.63 | 0.33 | -0.02 | 0.03 | 0.01 |
| SPDW20250919C00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 11 | 25.46% | 0.38 | 0.20 | -0.03 | 0.03 | 0.00 |
| SPDW20250919C00044000 | 44.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 13.83% | 0.06 | 0.12 | -0.01 | 0.01 | 0.00 |
| SPDW20250919C00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 25.40% | 0.09 | 0.09 | -0.01 | 0.01 | 0.00 |
