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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPDW20250919C00037000 | 37.00 | 4.30 | 6.30 | 0.00 | 0 | 0 | 114.87% | 0.80 | 0.04 | -0.12 | 0.02 | 0.01 |
| SPDW20250919C00038000 | 38.00 | 3.30 | 5.30 | 0.00 | 0 | 0 | 101.13% | 0.78 | 0.04 | -0.11 | 0.02 | 0.01 |
| SPDW20250919C00039000 | 39.00 | 2.35 | 4.30 | 0.00 | 0 | 0 | 87.24% | 0.75 | 0.05 | -0.10 | 0.02 | 0.01 |
| SPDW20250919C00040000 | 40.00 | 1.45 | 3.30 | 0.00 | 0 | 0 | 17.09% | 0.99 | 0.03 | -0.00 | 0.00 | 0.01 |
| SPDW20250919C00041000 | 41.00 | 0.50 | 2.40 | 0.00 | 0 | 4 | 18.64% | 0.87 | 0.17 | -0.01 | 0.01 | 0.01 |
| SPDW20250919C00042000 | 42.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 16.63% | 0.64 | 0.34 | -0.02 | 0.03 | 0.01 |
| SPDW20250919C00043000 | 43.00 | 0.00 | 0.90 | 0.00 | 0 | 11 | 26.94% | 0.37 | 0.21 | -0.04 | 0.03 | 0.00 |
| SPDW20250919C00044000 | 44.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 15.18% | 0.06 | 0.12 | -0.01 | 0.01 | 0.00 |
| SPDW20250919C00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 27.95% | 0.09 | 0.09 | -0.02 | 0.01 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPDW20250919P00037000 | 37.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 83.03% | -0.14 | 0.04 | -0.07 | 0.01 | -0.00 |
| SPDW20250919P00038000 | 38.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 71.55% | -0.16 | 0.05 | -0.06 | 0.02 | -0.00 |
| SPDW20250919P00039000 | 39.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 61.36% | -0.18 | 0.07 | -0.06 | 0.02 | -0.00 |
| SPDW20250919P00040000 | 40.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 49.28% | -0.22 | 0.09 | -0.05 | 0.02 | -0.00 |
| SPDW20250919P00041000 | 41.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 37.65% | -0.28 | 0.14 | -0.05 | 0.02 | -0.00 |
| SPDW20250919P00042000 | 42.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 26.00% | -0.42 | 0.23 | -0.04 | 0.03 | -0.00 |
| SPDW20250919P00043000 | 43.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 15.01% | -0.78 | 0.39 | -0.02 | 0.02 | -0.00 |
| SPDW20250919P00044000 | 44.00 | 0.70 | 2.70 | 0.00 | 0 | 0 | 64.82% | -0.63 | 0.09 | -0.09 | 0.03 | -0.01 |
| SPDW20250919P00045000 | 45.00 | 1.70 | 3.70 | 0.00 | 0 | 0 | 77.38% | -0.67 | 0.07 | -0.11 | 0.02 | -0.01 |
