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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20250919C00250000 | 250.00 | 44.20 | 48.10 | 0.00 | 0 | 11 | 78.95% | 0.92 | 0.00 | -0.28 | 0.07 | 0.06 |
| VBK20250919C00255000 | 255.00 | 39.40 | 43.10 | 0.00 | 0 | 35 | 71.69% | 0.92 | 0.00 | -0.27 | 0.07 | 0.06 |
| VBK20250919C00260000 | 260.00 | 34.20 | 38.10 | 0.00 | 0 | 58 | 63.13% | 0.91 | 0.01 | -0.25 | 0.08 | 0.06 |
| VBK20250919C00265000 | 265.00 | 29.30 | 33.20 | 0.00 | 0 | 8 | 55.99% | 0.90 | 0.01 | -0.24 | 0.08 | 0.06 |
| VBK20250919C00270000 | 270.00 | 24.50 | 28.30 | 0.00 | 0 | 12 | 51.07% | 0.88 | 0.01 | -0.25 | 0.09 | 0.06 |
| VBK20250919C00275000 | 275.00 | 19.50 | 23.50 | 22.70 | 2 | 25 | 44.62% | 0.86 | 0.01 | -0.25 | 0.10 | 0.06 |
| VBK20250919C00280000 | 280.00 | 15.00 | 18.50 | 17.06 | 2 | 65 | 23.52% | 0.94 | 0.01 | -0.07 | 0.06 | 0.06 |
| VBK20250919C00285000 | 285.00 | 10.90 | 13.80 | 0.00 | 0 | 11 | 22.08% | 0.87 | 0.02 | -0.12 | 0.10 | 0.06 |
| VBK20250919C00290000 | 290.00 | 6.90 | 9.60 | 8.41 | 7 | 114 | 22.12% | 0.73 | 0.03 | -0.19 | 0.16 | 0.05 |
| VBK20250919C00295000 | 295.00 | 4.20 | 6.40 | 5.14 | 12 | 28 | 20.91% | 0.55 | 0.04 | -0.22 | 0.18 | 0.04 |
| VBK20250919C00300000 | 300.00 | 1.90 | 3.50 | 0.00 | 0 | 58 | 21.30% | 0.35 | 0.04 | -0.21 | 0.17 | 0.03 |
| VBK20250919C00305000 | 305.00 | 0.40 | 2.20 | 0.00 | 0 | 10 | 23.42% | 0.22 | 0.03 | -0.18 | 0.14 | 0.02 |
| VBK20250919C00310000 | 310.00 | 0.00 | 1.75 | 0.00 | 0 | 9 | 26.73% | 0.14 | 0.02 | -0.15 | 0.11 | 0.01 |
| VBK20250919C00315000 | 315.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 29.31% | 0.09 | 0.01 | -0.12 | 0.08 | 0.01 |
| VBK20250919C00320000 | 320.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 26.45% | 0.03 | 0.01 | -0.05 | 0.04 | 0.00 |
| VBK20250919C00325000 | 325.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 41.30% | 0.08 | 0.01 | -0.15 | 0.07 | 0.01 |
| VBK20250919C00330000 | 330.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 46.31% | 0.07 | 0.01 | -0.16 | 0.07 | 0.01 |
| VBK20250919C00335000 | 335.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 51.14% | 0.07 | 0.01 | -0.16 | 0.06 | 0.00 |
| VBK20250919C00340000 | 340.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 55.80% | 0.06 | 0.00 | -0.17 | 0.06 | 0.00 |
| VBK20250919C00345000 | 345.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 60.31% | 0.06 | 0.00 | -0.17 | 0.06 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20250919P00250000 | 250.00 | 0.00 | 1.60 | 0.00 | 0 | 53 | 67.89% | -0.05 | 0.00 | -0.18 | 0.05 | -0.00 |
| VBK20250919P00255000 | 255.00 | 0.00 | 1.60 | 0.00 | 0 | 32 | 61.42% | -0.06 | 0.00 | -0.17 | 0.05 | -0.00 |
| VBK20250919P00260000 | 260.00 | 0.00 | 1.65 | 0.00 | 0 | 13 | 55.42% | -0.06 | 0.00 | -0.17 | 0.06 | -0.00 |
| VBK20250919P00265000 | 265.00 | 0.00 | 1.40 | 0.00 | 0 | 14 | 48.54% | -0.07 | 0.01 | -0.16 | 0.06 | -0.00 |
| VBK20250919P00270000 | 270.00 | 0.00 | 0.75 | 0.00 | 0 | 55 | 36.52% | -0.05 | 0.01 | -0.10 | 0.05 | -0.00 |
| VBK20250919P00275000 | 275.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 30.59% | -0.06 | 0.01 | -0.09 | 0.06 | -0.00 |
| VBK20250919P00280000 | 280.00 | 0.15 | 1.05 | 0.00 | 0 | 2 | 27.68% | -0.10 | 0.01 | -0.12 | 0.08 | -0.01 |
| VBK20250919P00285000 | 285.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 22.24% | -0.14 | 0.02 | -0.13 | 0.10 | -0.01 |
| VBK20250919P00290000 | 290.00 | 1.25 | 3.30 | 1.28 | 10 | 21 | 24.09% | -0.29 | 0.03 | -0.22 | 0.16 | -0.02 |
| VBK20250919P00295000 | 295.00 | 2.90 | 4.90 | 0.00 | 0 | 1 | 23.69% | -0.46 | 0.04 | -0.25 | 0.18 | -0.03 |
| VBK20250919P00300000 | 300.00 | 5.00 | 8.30 | 0.00 | 0 | 0 | 24.56% | -0.64 | 0.03 | -0.25 | 0.17 | -0.03 |
| VBK20250919P00305000 | 305.00 | 8.20 | 11.90 | 0.00 | 0 | 0 | 22.00% | -0.83 | 0.03 | -0.17 | 0.12 | -0.03 |
| VBK20250919P00310000 | 310.00 | 12.40 | 16.20 | 0.00 | 0 | 0 | 21.18% | -0.96 | 0.02 | -0.10 | 0.04 | -0.01 |
| VBK20250919P00315000 | 315.00 | 17.10 | 21.20 | 0.00 | 0 | 0 | 27.67% | -0.95 | 0.01 | -0.12 | 0.05 | -0.02 |
| VBK20250919P00320000 | 320.00 | 22.10 | 26.20 | 0.00 | 0 | 0 | 34.93% | -0.94 | 0.01 | -0.14 | 0.06 | -0.02 |
| VBK20250919P00325000 | 325.00 | 27.10 | 31.20 | 0.00 | 0 | 0 | 41.88% | -0.93 | 0.01 | -0.17 | 0.06 | -0.03 |
| VBK20250919P00330000 | 330.00 | 32.10 | 36.30 | 0.00 | 0 | 0 | 49.46% | -0.93 | 0.01 | -0.21 | 0.06 | -0.03 |
| VBK20250919P00335000 | 335.00 | 37.30 | 41.30 | 0.00 | 0 | 0 | 46.62% | -0.97 | 0.01 | -0.13 | 0.03 | -0.02 |
| VBK20250919P00340000 | 340.00 | 42.10 | 46.30 | 0.00 | 0 | 0 | 48.82% | -0.98 | 0.00 | -0.11 | 0.02 | -0.01 |
| VBK20250919P00345000 | 345.00 | 47.10 | 51.30 | 0.00 | 0 | 0 | 59.61% | -0.96 | 0.00 | -0.17 | 0.04 | -0.03 |
