Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPGI20250912C00500000 | 500.00 | 34.50 | 41.80 | 0.00 | 0 | 0 | 46.72% | 0.88 | 0.01 | -0.50 | 0.15 | 0.08 |
| SPGI20250912C00505000 | 505.00 | 29.60 | 36.60 | 0.00 | 0 | 0 | 43.95% | 0.85 | 0.01 | -0.52 | 0.17 | 0.08 |
| SPGI20250912C00510000 | 510.00 | 24.30 | 32.40 | 0.00 | 0 | 1 | 27.44% | 0.92 | 0.01 | -0.20 | 0.11 | 0.09 |
| SPGI20250912C00515000 | 515.00 | 20.10 | 25.70 | 0.00 | 0 | 0 | 17.47% | 0.96 | 0.01 | -0.06 | 0.06 | 0.09 |
| SPGI20250912C00520000 | 520.00 | 15.50 | 22.60 | 19.30 | 2 | 1 | 23.35% | 0.85 | 0.01 | -0.28 | 0.18 | 0.08 |
| SPGI20250912C00525000 | 525.00 | 10.60 | 16.90 | 0.00 | 0 | 0 | 17.10% | 0.85 | 0.02 | -0.21 | 0.18 | 0.08 |
| SPGI20250912C00527500 | 527.50 | 8.20 | 16.20 | 0.00 | 0 | 0 | 17.49% | 0.79 | 0.02 | -0.27 | 0.22 | 0.08 |
| SPGI20250912C00530000 | 530.00 | 6.60 | 12.30 | 0.00 | 0 | 0 | 15.54% | 0.75 | 0.03 | -0.26 | 0.24 | 0.08 |
| SPGI20250912C00532500 | 532.50 | 4.60 | 10.00 | 8.00 | 5 | 0 | 18.04% | 0.65 | 0.03 | -0.36 | 0.28 | 0.07 |
| SPGI20250912C00535000 | 535.00 | 6.00 | 7.70 | 6.60 | 1 | 0 | 18.11% | 0.58 | 0.03 | -0.39 | 0.29 | 0.06 |
| SPGI20250912C00537500 | 537.50 | 4.50 | 6.20 | 4.94 | 20 | 0 | 17.42% | 0.51 | 0.03 | -0.38 | 0.30 | 0.05 |
| SPGI20250912C00540000 | 540.00 | 3.40 | 4.80 | 0.00 | 0 | 48 | 15.45% | 0.42 | 0.03 | -0.33 | 0.29 | 0.04 |
| SPGI20250912C00542500 | 542.50 | 2.40 | 3.90 | 2.25 | 1 | 3 | 16.57% | 0.35 | 0.03 | -0.34 | 0.28 | 0.04 |
| SPGI20250912C00545000 | 545.00 | 1.45 | 3.10 | 4.91 | 10 | 12 | 16.15% | 0.28 | 0.03 | -0.29 | 0.25 | 0.03 |
| SPGI20250912C00547500 | 547.50 | 0.20 | 3.60 | 0.00 | 0 | 1 | 18.14% | 0.24 | 0.02 | -0.30 | 0.24 | 0.02 |
| SPGI20250912C00550000 | 550.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 22.78% | 0.24 | 0.02 | -0.38 | 0.24 | 0.02 |
| SPGI20250912C00552500 | 552.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 25.23% | 0.23 | 0.02 | -0.41 | 0.23 | 0.02 |
| SPGI20250912C00555000 | 555.00 | 0.00 | 4.60 | 0.00 | 0 | 7 | 27.12% | 0.21 | 0.01 | -0.41 | 0.22 | 0.02 |
| SPGI20250912C00557500 | 557.50 | 0.00 | 1.35 | 2.24 | 1 | 1 | 19.50% | 0.09 | 0.01 | -0.17 | 0.13 | 0.01 |
| SPGI20250912C00560000 | 560.00 | 0.00 | 1.30 | 0.00 | 0 | 7 | 21.48% | 0.09 | 0.01 | -0.18 | 0.13 | 0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPGI20250912P00500000 | 500.00 | 0.00 | 1.10 | 0.31 | 1 | 1 | 32.50% | -0.05 | 0.00 | -0.17 | 0.08 | -0.01 |
| SPGI20250912P00505000 | 505.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 42.74% | -0.14 | 0.01 | -0.50 | 0.17 | -0.01 |
| SPGI20250912P00510000 | 510.00 | 0.00 | 4.70 | 0.00 | 0 | 10 | 38.36% | -0.16 | 0.01 | -0.48 | 0.18 | -0.02 |
| SPGI20250912P00515000 | 515.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 33.85% | -0.18 | 0.01 | -0.46 | 0.19 | -0.02 |
| SPGI20250912P00520000 | 520.00 | 0.00 | 2.95 | 0.00 | 0 | 20 | 24.12% | -0.16 | 0.01 | -0.31 | 0.18 | -0.02 |
| SPGI20250912P00525000 | 525.00 | 0.00 | 3.10 | 1.75 | 4 | 1 | 19.29% | -0.18 | 0.02 | -0.27 | 0.20 | -0.02 |
| SPGI20250912P00527500 | 527.50 | 1.15 | 6.50 | 0.00 | 0 | 0 | 19.77% | -0.24 | 0.02 | -0.33 | 0.23 | -0.02 |
| SPGI20250912P00530000 | 530.00 | 1.65 | 3.30 | 0.00 | 0 | 1 | 18.53% | -0.29 | 0.02 | -0.34 | 0.26 | -0.03 |
| SPGI20250912P00532500 | 532.50 | 2.25 | 3.90 | 3.20 | 6 | 0 | 17.91% | -0.35 | 0.03 | -0.37 | 0.28 | -0.03 |
| SPGI20250912P00535000 | 535.00 | 2.80 | 4.80 | 0.00 | 0 | 1 | 17.27% | -0.42 | 0.03 | -0.38 | 0.29 | -0.04 |
| SPGI20250912P00537500 | 537.50 | 4.00 | 5.80 | 6.05 | 1 | 0 | 16.67% | -0.50 | 0.03 | -0.37 | 0.30 | -0.04 |
| SPGI20250912P00540000 | 540.00 | 5.30 | 7.00 | 6.33 | 1 | 11 | 16.28% | -0.58 | 0.03 | -0.36 | 0.29 | -0.05 |
| SPGI20250912P00542500 | 542.50 | 5.20 | 11.30 | 0.00 | 0 | 0 | 18.19% | -0.64 | 0.03 | -0.39 | 0.28 | -0.05 |
| SPGI20250912P00545000 | 545.00 | 5.70 | 13.50 | 0.00 | 0 | 0 | 17.95% | -0.71 | 0.03 | -0.35 | 0.25 | -0.05 |
| SPGI20250912P00547500 | 547.50 | 10.20 | 15.00 | 0.00 | 0 | 0 | 21.46% | -0.73 | 0.02 | -0.40 | 0.25 | -0.05 |
| SPGI20250912P00550000 | 550.00 | 9.30 | 16.90 | 0.00 | 0 | 2 | 17.85% | -0.83 | 0.02 | -0.27 | 0.19 | -0.05 |
| SPGI20250912P00552500 | 552.50 | 14.40 | 19.20 | 0.00 | 0 | 5 | 22.97% | -0.81 | 0.02 | -0.36 | 0.20 | -0.05 |
| SPGI20250912P00555000 | 555.00 | 14.10 | 21.50 | 0.00 | 0 | 2 | 34.61% | -0.74 | 0.01 | -0.62 | 0.24 | -0.06 |
| SPGI20250912P00557500 | 557.50 | 16.50 | 23.60 | 0.00 | 0 | 0 | 35.79% | -0.76 | 0.01 | -0.61 | 0.23 | -0.06 |
| SPGI20250912P00560000 | 560.00 | 20.30 | 26.10 | 0.00 | 0 | 0 | 20.93% | -0.94 | 0.01 | -0.18 | 0.09 | -0.03 |
