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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAP20250919P00032500 | 32.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 121.81% | -0.03 | 0.00 | -0.02 | 0.01 | -0.00 |
| TAP20250919P00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 103.86% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| TAP20250919P00037500 | 37.50 | 0.00 | 0.25 | 0.00 | 0 | 4 | 86.91% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| TAP20250919P00040000 | 40.00 | 0.00 | 1.05 | 0.00 | 0 | 19 | 54.10% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| TAP20250919P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 83 | 41.43% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| TAP20250919P00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 1,018 | 32.80% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| TAP20250919P00047500 | 47.50 | 0.15 | 0.25 | 0.21 | 16 | 279 | 27.97% | -0.14 | 0.08 | -0.02 | 0.02 | -0.00 |
| TAP20250919P00050000 | 50.00 | 0.65 | 0.80 | 0.75 | 40 | 616 | 24.33% | -0.44 | 0.17 | -0.03 | 0.04 | -0.01 |
| TAP20250919P00052500 | 52.50 | 2.20 | 2.35 | 0.00 | 0 | 130 | 22.79% | -0.83 | 0.12 | -0.02 | 0.02 | -0.01 |
| TAP20250919P00055000 | 55.00 | 4.40 | 5.10 | 4.66 | 1 | 8 | 46.50% | -0.83 | 0.06 | -0.04 | 0.03 | -0.01 |
| TAP20250919P00057500 | 57.50 | 7.00 | 7.20 | 0.00 | 0 | 100 | 41.77% | -0.96 | 0.03 | -0.02 | 0.01 | -0.01 |
| TAP20250919P00060000 | 60.00 | 7.70 | 11.50 | 0.00 | 0 | 0 | 124.30% | -0.72 | 0.03 | -0.15 | 0.03 | -0.01 |
| TAP20250919P00065000 | 65.00 | 12.80 | 16.50 | 0.00 | 0 | 0 | 152.31% | -0.76 | 0.02 | -0.17 | 0.03 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAP20250919C00032500 | 32.50 | 16.30 | 18.40 | 0.00 | 0 | 0 | 170.51% | 0.93 | 0.01 | -0.08 | 0.01 | 0.01 |
| TAP20250919C00035000 | 35.00 | 15.10 | 15.80 | 0.00 | 0 | 0 | 98.28% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| TAP20250919C00037500 | 37.50 | 12.10 | 13.40 | 0.00 | 0 | 0 | 124.76% | 0.91 | 0.01 | -0.07 | 0.02 | 0.01 |
| TAP20250919C00040000 | 40.00 | 10.00 | 10.90 | 0.00 | 0 | 0 | 71.55% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| TAP20250919C00042500 | 42.50 | 7.40 | 8.40 | 0.00 | 0 | 0 | 55.39% | 0.95 | 0.02 | -0.02 | 0.01 | 0.02 |
| TAP20250919C00045000 | 45.00 | 5.20 | 6.00 | 0.00 | 0 | 0 | 46.21% | 0.90 | 0.04 | -0.03 | 0.02 | 0.02 |
| TAP20250919C00047500 | 47.50 | 3.10 | 3.30 | 0.00 | 0 | 3 | 27.70% | 0.86 | 0.08 | -0.02 | 0.02 | 0.02 |
| TAP20250919C00050000 | 50.00 | 1.15 | 1.25 | 1.15 | 36 | 262 | 24.18% | 0.57 | 0.16 | -0.03 | 0.04 | 0.01 |
| TAP20250919C00052500 | 52.50 | 0.20 | 0.30 | 0.22 | 61 | 883 | 23.25% | 0.19 | 0.12 | -0.02 | 0.03 | 0.00 |
| TAP20250919C00055000 | 55.00 | 0.00 | 0.15 | 0.00 | 0 | 951 | 28.91% | 0.06 | 0.04 | -0.01 | 0.01 | 0.00 |
| TAP20250919C00057500 | 57.50 | 0.00 | 1.35 | 0.00 | 0 | 88 | 70.98% | 0.19 | 0.04 | -0.07 | 0.03 | 0.00 |
| TAP20250919C00060000 | 60.00 | 0.00 | 0.55 | 0.00 | 0 | 9 | 65.44% | 0.10 | 0.03 | -0.04 | 0.02 | 0.00 |
| TAP20250919C00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 63.25% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
