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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20250908C00637000 | 637.00 | 10.02 | 10.15 | 9.65 | 178 | 11 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SPY20250908C00638000 | 638.00 | 9.05 | 9.17 | 9.15 | 257 | 76 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SPY20250908C00639000 | 639.00 | 8.08 | 8.21 | 8.15 | 790 | 31 | 6.42% | 0.98 | 0.01 | -0.02 | 0.03 | 0.05 |
| SPY20250908C00640000 | 640.00 | 7.13 | 7.24 | 7.12 | 2,007 | 2,581 | 6.05% | 0.97 | 0.02 | -0.02 | 0.04 | 0.05 |
| SPY20250908C00641000 | 641.00 | 6.20 | 6.28 | 6.23 | 2,183 | 151 | 6.45% | 0.94 | 0.03 | -0.06 | 0.08 | 0.05 |
| SPY20250908C00642000 | 642.00 | 5.27 | 5.34 | 5.31 | 1,981 | 518 | 6.58% | 0.90 | 0.05 | -0.10 | 0.11 | 0.05 |
| SPY20250908C00643000 | 643.00 | 4.37 | 4.44 | 4.40 | 3,583 | 240 | 6.47% | 0.85 | 0.06 | -0.14 | 0.15 | 0.05 |
| SPY20250908C00644000 | 644.00 | 3.50 | 3.56 | 3.51 | 15,026 | 430 | 6.34% | 0.79 | 0.08 | -0.18 | 0.18 | 0.04 |
| SPY20250908C00645000 | 645.00 | 2.70 | 2.74 | 2.71 | 63,285 | 8,669 | 6.19% | 0.71 | 0.09 | -0.22 | 0.21 | 0.04 |
| SPY20250908C00646000 | 646.00 | 1.96 | 1.98 | 1.98 | 88,198 | 1,981 | 5.97% | 0.61 | 0.11 | -0.24 | 0.23 | 0.03 |
| SPY20250908C00647000 | 647.00 | 1.34 | 1.35 | 1.34 | 116,937 | 1,392 | 5.83% | 0.50 | 0.12 | -0.25 | 0.24 | 0.03 |
| SPY20250908C00648000 | 648.00 | 0.84 | 0.85 | 0.84 | 90,321 | 1,275 | 5.64% | 0.38 | 0.11 | -0.23 | 0.23 | 0.02 |
| SPY20250908C00649000 | 649.00 | 0.49 | 0.50 | 0.49 | 43,972 | 1,561 | 5.55% | 0.27 | 0.10 | -0.19 | 0.20 | 0.01 |
| SPY20250908C00650000 | 650.00 | 0.27 | 0.28 | 0.28 | 93,308 | 13,741 | 5.56% | 0.18 | 0.08 | -0.14 | 0.16 | 0.01 |
| SPY20250908C00651000 | 651.00 | 0.15 | 0.16 | 0.16 | 45,832 | 2,678 | 5.65% | 0.12 | 0.06 | -0.10 | 0.13 | 0.01 |
| SPY20250908C00652000 | 652.00 | 0.07 | 0.08 | 0.08 | 55,712 | 1,391 | 5.78% | 0.07 | 0.04 | -0.07 | 0.09 | 0.00 |
| SPY20250908C00653000 | 653.00 | 0.04 | 0.05 | 0.05 | 31,554 | 2,093 | 5.83% | 0.04 | 0.03 | -0.04 | 0.06 | 0.00 |
| SPY20250908C00654000 | 654.00 | 0.02 | 0.03 | 0.03 | 17,811 | 1,759 | 6.09% | 0.03 | 0.02 | -0.03 | 0.05 | 0.00 |
| SPY20250908C00655000 | 655.00 | 0.01 | 0.02 | 0.02 | 28,626 | 12,853 | 6.47% | 0.02 | 0.01 | -0.02 | 0.04 | 0.00 |
| SPY20250908C00656000 | 656.00 | 0.01 | 0.02 | 0.01 | 8,958 | 1,328 | 6.66% | 0.01 | 0.01 | -0.01 | 0.02 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20250908P00637000 | 637.00 | 0.11 | 0.12 | 0.12 | 8,251 | 409 | 10.49% | -0.05 | 0.02 | -0.09 | 0.07 | -0.00 |
| SPY20250908P00638000 | 638.00 | 0.14 | 0.15 | 0.14 | 12,994 | 1,215 | 10.06% | -0.07 | 0.02 | -0.11 | 0.08 | -0.00 |
| SPY20250908P00639000 | 639.00 | 0.17 | 0.18 | 0.17 | 14,149 | 1,312 | 9.54% | -0.08 | 0.03 | -0.12 | 0.09 | -0.00 |
| SPY20250908P00640000 | 640.00 | 0.21 | 0.22 | 0.22 | 55,370 | 7,918 | 9.16% | -0.10 | 0.03 | -0.14 | 0.11 | -0.00 |
| SPY20250908P00641000 | 641.00 | 0.26 | 0.27 | 0.27 | 30,946 | 1,060 | 8.69% | -0.12 | 0.04 | -0.16 | 0.13 | -0.01 |
| SPY20250908P00642000 | 642.00 | 0.34 | 0.35 | 0.35 | 35,475 | 2,975 | 8.31% | -0.16 | 0.05 | -0.19 | 0.15 | -0.01 |
| SPY20250908P00643000 | 643.00 | 0.43 | 0.44 | 0.44 | 39,580 | 1,129 | 7.87% | -0.20 | 0.06 | -0.22 | 0.17 | -0.01 |
| SPY20250908P00644000 | 644.00 | 0.56 | 0.57 | 0.57 | 47,463 | 3,527 | 7.48% | -0.25 | 0.07 | -0.25 | 0.19 | -0.01 |
| SPY20250908P00645000 | 645.00 | 0.75 | 0.76 | 0.74 | 99,108 | 4,522 | 7.15% | -0.32 | 0.09 | -0.27 | 0.21 | -0.02 |
| SPY20250908P00646000 | 646.00 | 1.00 | 1.02 | 1.01 | 74,271 | 3,912 | 6.84% | -0.41 | 0.10 | -0.29 | 0.23 | -0.02 |
| SPY20250908P00647000 | 647.00 | 1.37 | 1.39 | 1.37 | 47,960 | 2,658 | 6.61% | -0.51 | 0.11 | -0.29 | 0.23 | -0.02 |
| SPY20250908P00648000 | 648.00 | 1.86 | 1.89 | 1.89 | 28,125 | 5,138 | 6.44% | -0.62 | 0.11 | -0.28 | 0.22 | -0.02 |
| SPY20250908P00649000 | 649.00 | 2.50 | 2.56 | 2.50 | 26,165 | 893 | 6.38% | -0.73 | 0.10 | -0.24 | 0.20 | -0.02 |
| SPY20250908P00650000 | 650.00 | 3.27 | 3.34 | 3.28 | 32,876 | 1,550 | 6.38% | -0.82 | 0.08 | -0.20 | 0.16 | -0.02 |
| SPY20250908P00651000 | 651.00 | 4.14 | 4.22 | 4.13 | 20,820 | 406 | 6.44% | -0.89 | 0.07 | -0.16 | 0.12 | -0.02 |
| SPY20250908P00652000 | 652.00 | 5.04 | 5.17 | 5.10 | 15,210 | 97 | 6.57% | -0.94 | 0.05 | -0.12 | 0.08 | -0.01 |
| SPY20250908P00653000 | 653.00 | 6.02 | 6.16 | 6.00 | 3,912 | 40 | 6.84% | -0.98 | 0.04 | -0.10 | 0.05 | -0.00 |
| SPY20250908P00654000 | 654.00 | 7.02 | 7.16 | 7.04 | 1,438 | 51 | 8.80% | -0.94 | 0.04 | -0.14 | 0.08 | -0.02 |
| SPY20250908P00655000 | 655.00 | 6.74 | 8.19 | 7.98 | 1,769 | 85 | 9.68% | -0.95 | 0.03 | -0.15 | 0.07 | -0.02 |
| SPY20250908P00656000 | 656.00 | 7.74 | 10.46 | 9.21 | 486 | 1 | 10.85% | -0.94 | 0.03 | -0.16 | 0.08 | -0.02 |
