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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIPS20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 319.46% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| VIPS20250919P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 177.41% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| VIPS20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 203 | 241.53% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| VIPS20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 208.08% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| VIPS20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 177.18% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| VIPS20250919P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 6,844 | 76.60% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| VIPS20250919P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 1,170 | 59.28% | -0.03 | 0.04 | -0.00 | 0.00 | -0.00 |
| VIPS20250919P00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 116 | 54.25% | -0.09 | 0.09 | -0.01 | 0.01 | -0.00 |
| VIPS20250919P00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 2,573 | 34.58% | -0.13 | 0.18 | -0.01 | 0.01 | -0.00 |
| VIPS20250919P00017000 | 17.00 | 0.30 | 0.40 | 0.32 | 5 | 364 | 35.33% | -0.40 | 0.32 | -0.02 | 0.01 | -0.00 |
| VIPS20250919P00018000 | 18.00 | 0.80 | 1.05 | 0.00 | 0 | 115 | 32.01% | -0.74 | 0.31 | -0.01 | 0.01 | -0.00 |
| VIPS20250919P00019000 | 19.00 | 1.60 | 1.95 | 0.00 | 0 | 31 | 48.69% | -0.83 | 0.16 | -0.02 | 0.01 | -0.00 |
| VIPS20250919P00020000 | 20.00 | 2.80 | 3.10 | 0.00 | 0 | 1 | 61.14% | -0.88 | 0.10 | -0.01 | 0.01 | -0.00 |
| VIPS20250919P00021000 | 21.00 | 3.50 | 4.00 | 0.00 | 0 | 0 | 75.00% | -0.90 | 0.07 | -0.02 | 0.01 | -0.00 |
| VIPS20250919P00022000 | 22.00 | 4.70 | 5.20 | 0.00 | 0 | 0 | 96.02% | -0.88 | 0.06 | -0.02 | 0.01 | -0.00 |
| VIPS20250919P00023000 | 23.00 | 5.50 | 6.20 | 0.00 | 0 | 0 | 99.28% | -0.92 | 0.05 | -0.02 | 0.01 | -0.00 |
| VIPS20250919P00024000 | 24.00 | 6.50 | 7.20 | 0.00 | 0 | 0 | 110.14% | -0.92 | 0.04 | -0.02 | 0.00 | -0.00 |
| VIPS20250919P00025000 | 25.00 | 7.50 | 8.20 | 0.00 | 0 | 0 | 120.33% | -0.93 | 0.04 | -0.02 | 0.00 | -0.00 |
| VIPS20250919P00030000 | 30.00 | 12.60 | 13.20 | 0.00 | 0 | 0 | 148.01% | -0.96 | 0.02 | -0.01 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIPS20250919C00008000 | 8.00 | 8.50 | 10.20 | 0.00 | 0 | 1 | 397.58% | 0.92 | 0.01 | -0.07 | 0.01 | 0.00 |
| VIPS20250919C00009000 | 9.00 | 7.50 | 9.20 | 0.00 | 0 | 0 | 347.99% | 0.90 | 0.01 | -0.07 | 0.01 | 0.00 |
| VIPS20250919C00010000 | 10.00 | 6.50 | 8.20 | 0.00 | 0 | 5 | 303.93% | 0.89 | 0.02 | -0.07 | 0.01 | 0.00 |
| VIPS20250919C00011000 | 11.00 | 5.60 | 7.90 | 0.00 | 0 | 0 | 122.45% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| VIPS20250919C00012000 | 12.00 | 5.00 | 5.80 | 0.00 | 0 | 0 | 100.90% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| VIPS20250919C00013000 | 13.00 | 3.90 | 4.70 | 0.00 | 0 | 35 | 127.08% | 0.90 | 0.04 | -0.03 | 0.01 | 0.00 |
| VIPS20250919C00014000 | 14.00 | 3.10 | 3.40 | 0.00 | 0 | 51 | 85.92% | 0.91 | 0.06 | -0.02 | 0.01 | 0.00 |
| VIPS20250919C00015000 | 15.00 | 2.15 | 2.25 | 2.49 | 1 | 103 | 25.54% | 1.00 | 0.01 | 0.00 | 0.00 | 0.01 |
| VIPS20250919C00016000 | 16.00 | 1.20 | 1.30 | 0.00 | 0 | 375 | 30.04% | 0.90 | 0.17 | -0.01 | 0.01 | 0.01 |
| VIPS20250919C00017000 | 17.00 | 0.50 | 0.60 | 0.00 | 0 | 254 | 31.73% | 0.61 | 0.36 | -0.01 | 0.01 | 0.00 |
| VIPS20250919C00018000 | 18.00 | 0.10 | 0.25 | 0.25 | 40 | 1,076 | 34.68% | 0.29 | 0.29 | -0.01 | 0.01 | 0.00 |
| VIPS20250919C00019000 | 19.00 | 0.00 | 0.10 | 0.00 | 0 | 1,094 | 35.64% | 0.09 | 0.14 | -0.01 | 0.01 | 0.00 |
| VIPS20250919C00020000 | 20.00 | 0.00 | 0.30 | 0.00 | 0 | 622 | 49.22% | 0.07 | 0.08 | -0.01 | 0.00 | 0.00 |
| VIPS20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 106.82% | 0.21 | 0.08 | -0.04 | 0.01 | 0.00 |
| VIPS20250919C00022000 | 22.00 | 0.00 | 0.40 | 0.00 | 0 | 27 | 100.19% | 0.13 | 0.06 | -0.03 | 0.01 | 0.00 |
| VIPS20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 135.34% | 0.17 | 0.06 | -0.04 | 0.01 | 0.00 |
| VIPS20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 147.94% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| VIPS20250919C00025000 | 25.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 138.88% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| VIPS20250919C00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 74 | 157.10% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
