Expiration
Puts
for market date September 04, 2025
Calls
for market date September 04, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20250912P00007500 | 7.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 348.81% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| VG20250912P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 316.78% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| VG20250912P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 257.77% | -0.13 | 0.04 | -0.06 | 0.00 | -0.00 |
| VG20250912P00009500 | 9.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 230.23% | -0.14 | 0.05 | -0.06 | 0.00 | -0.00 |
| VG20250912P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 329 | 97.70% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| VG20250912P00010500 | 10.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 177.82% | -0.18 | 0.08 | -0.06 | 0.00 | -0.00 |
| VG20250912P00011000 | 11.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 161.52% | -0.21 | 0.09 | -0.06 | 0.01 | -0.00 |
| VG20250912P00011500 | 11.50 | 0.00 | 0.10 | 0.00 | 0 | 28 | 60.70% | -0.09 | 0.14 | -0.01 | 0.00 | -0.00 |
| VG20250912P00012000 | 12.00 | 0.05 | 0.15 | 0.15 | 6 | 125 | 59.98% | -0.19 | 0.24 | -0.02 | 0.01 | -0.00 |
| VG20250912P00012500 | 12.50 | 0.20 | 0.30 | 0.00 | 0 | 397 | 53.51% | -0.32 | 0.35 | -0.02 | 0.01 | -0.00 |
| VG20250912P00013000 | 13.00 | 0.40 | 0.60 | 0.45 | 50 | 100 | 56.92% | -0.51 | 0.37 | -0.03 | 0.01 | -0.00 |
| VG20250912P00013500 | 13.50 | 0.70 | 0.85 | 0.00 | 0 | 70 | 54.67% | -0.69 | 0.34 | -0.02 | 0.01 | -0.00 |
| VG20250912P00014000 | 14.00 | 1.10 | 1.30 | 0.00 | 0 | 182 | 55.89% | -0.82 | 0.25 | -0.02 | 0.00 | -0.00 |
| VG20250912P00014500 | 14.50 | 1.30 | 1.95 | 0.00 | 0 | 32 | 64.79% | -0.88 | 0.17 | -0.02 | 0.00 | -0.00 |
| VG20250912P00015000 | 15.00 | 1.90 | 2.20 | 0.00 | 0 | 69 | 90.36% | -0.85 | 0.14 | -0.02 | 0.00 | -0.00 |
| VG20250912P00015500 | 15.50 | 2.30 | 3.40 | 0.00 | 0 | 0 | 151.71% | -0.75 | 0.11 | -0.06 | 0.01 | -0.00 |
| VG20250912P00016000 | 16.00 | 2.85 | 3.90 | 0.00 | 0 | 1 | 152.77% | -0.79 | 0.10 | -0.05 | 0.01 | -0.00 |
| VG20250912P00016500 | 16.50 | 3.40 | 5.60 | 0.00 | 0 | 2 | 170.57% | -0.80 | 0.09 | -0.06 | 0.01 | -0.00 |
| VG20250912P00017000 | 17.00 | 3.90 | 4.90 | 0.00 | 0 | 0 | 183.05% | -0.81 | 0.08 | -0.06 | 0.01 | -0.00 |
| VG20250912P00017500 | 17.50 | 4.40 | 5.40 | 0.00 | 0 | 0 | 194.88% | -0.82 | 0.07 | -0.06 | 0.01 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20250912C00007500 | 7.50 | 5.20 | 7.20 | 0.00 | 0 | 0 | 459.38% | 0.87 | 0.02 | -0.12 | 0.00 | 0.00 |
| VG20250912C00008000 | 8.00 | 4.70 | 5.30 | 0.00 | 0 | 0 | 207.85% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| VG20250912C00009000 | 9.00 | 3.80 | 4.30 | 0.00 | 0 | 0 | 133.90% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| VG20250912C00009500 | 9.50 | 3.20 | 3.60 | 0.00 | 0 | 100 | 143.80% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| VG20250912C00010000 | 10.00 | 2.75 | 3.10 | 0.00 | 0 | 210 | 69.70% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| VG20250912C00010500 | 10.50 | 2.15 | 4.30 | 0.00 | 0 | 3 | 255.66% | 0.77 | 0.06 | -0.09 | 0.01 | 0.00 |
| VG20250912C00011000 | 11.00 | 1.75 | 2.35 | 0.00 | 0 | 0 | 161.79% | 0.78 | 0.09 | -0.06 | 0.01 | 0.00 |
| VG20250912C00011500 | 11.50 | 1.35 | 1.55 | 0.00 | 0 | 2 | 51.73% | 0.94 | 0.12 | -0.01 | 0.00 | 0.00 |
| VG20250912C00012000 | 12.00 | 0.85 | 1.10 | 0.99 | 11 | 42 | 55.10% | 0.83 | 0.24 | -0.02 | 0.00 | 0.00 |
| VG20250912C00012500 | 12.50 | 0.60 | 0.70 | 0.69 | 127 | 343 | 53.52% | 0.68 | 0.35 | -0.02 | 0.01 | 0.00 |
| VG20250912C00013000 | 13.00 | 0.00 | 0.45 | 0.00 | 0 | 152 | 53.64% | 0.49 | 0.39 | -0.03 | 0.01 | 0.00 |
| VG20250912C00013500 | 13.50 | 0.15 | 0.20 | 0.18 | 10 | 201 | 50.94% | 0.30 | 0.35 | -0.02 | 0.01 | 0.00 |
| VG20250912C00014000 | 14.00 | 0.05 | 0.10 | 0.08 | 5 | 442 | 50.78% | 0.16 | 0.24 | -0.01 | 0.00 | 0.00 |
| VG20250912C00014500 | 14.50 | 0.00 | 0.10 | 0.00 | 0 | 1,089 | 58.18% | 0.10 | 0.16 | -0.01 | 0.00 | 0.00 |
| VG20250912C00015000 | 15.00 | 0.00 | 0.90 | 0.00 | 0 | 550 | 84.49% | 0.13 | 0.13 | -0.02 | 0.00 | 0.00 |
| VG20250912C00015500 | 15.50 | 0.00 | 0.80 | 0.00 | 0 | 44 | 119.80% | 0.18 | 0.11 | -0.04 | 0.00 | 0.00 |
| VG20250912C00016000 | 16.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 165.88% | 0.23 | 0.10 | -0.06 | 0.01 | 0.00 |
| VG20250912C00016500 | 16.50 | 0.00 | 1.15 | 0.00 | 0 | 11 | 179.35% | 0.22 | 0.09 | -0.06 | 0.01 | 0.00 |
| VG20250912C00017000 | 17.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 192.03% | 0.21 | 0.08 | -0.07 | 0.01 | 0.00 |
| VG20250912C00017500 | 17.50 | 0.00 | 1.15 | 0.00 | 0 | 5 | 204.04% | 0.20 | 0.07 | -0.07 | 0.01 | 0.00 |
