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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VONV20250919C00079000 | 79.00 | 8.00 | 12.40 | 0.00 | 0 | 0 | 61.48% | 0.84 | 0.02 | -0.10 | 0.04 | 0.02 |
| VONV20250919C00080000 | 80.00 | 7.00 | 11.00 | 0.00 | 0 | 0 | 52.10% | 0.85 | 0.03 | -0.08 | 0.04 | 0.02 |
| VONV20250919C00081000 | 81.00 | 6.00 | 10.00 | 0.00 | 0 | 2 | 47.70% | 0.84 | 0.03 | -0.08 | 0.04 | 0.02 |
| VONV20250919C00082000 | 82.00 | 5.00 | 9.00 | 0.00 | 0 | 0 | 43.24% | 0.82 | 0.04 | -0.07 | 0.04 | 0.02 |
| VONV20250919C00083000 | 83.00 | 4.00 | 8.00 | 0.00 | 0 | 0 | 38.72% | 0.81 | 0.04 | -0.07 | 0.05 | 0.02 |
| VONV20250919C00084000 | 84.00 | 3.00 | 7.00 | 0.00 | 0 | 3 | 34.10% | 0.78 | 0.05 | -0.07 | 0.05 | 0.02 |
| VONV20250919C00085000 | 85.00 | 3.30 | 4.20 | 0.00 | 0 | 4 | 23.27% | 0.81 | 0.08 | -0.04 | 0.05 | 0.01 |
| VONV20250919C00086000 | 86.00 | 1.00 | 5.00 | 0.00 | 0 | 0 | 24.35% | 0.72 | 0.09 | -0.05 | 0.06 | 0.02 |
| VONV20250919C00087000 | 87.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 26.79% | 0.62 | 0.08 | -0.07 | 0.07 | 0.02 |
| VONV20250919C00088000 | 88.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 20.28% | 0.54 | 0.12 | -0.05 | 0.07 | 0.01 |
| VONV20250919C00089000 | 89.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 19.72% | 0.42 | 0.12 | -0.05 | 0.07 | 0.01 |
| VONV20250919C00090000 | 90.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 11.51% | 0.19 | 0.14 | -0.02 | 0.05 | 0.01 |
| VONV20250919C00091000 | 91.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 47.43% | 0.39 | 0.05 | -0.11 | 0.07 | 0.01 |
| VONV20250919C00092000 | 92.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 52.58% | 0.36 | 0.04 | -0.12 | 0.06 | 0.01 |
| VONV20250919C00095000 | 95.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 65.64% | 0.30 | 0.03 | -0.14 | 0.06 | 0.01 |
| VONV20250919C00100000 | 100.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 85.42% | 0.25 | 0.02 | -0.17 | 0.06 | 0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VONV20250919P00079000 | 79.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 84.53% | -0.23 | 0.02 | -0.16 | 0.05 | -0.01 |
| VONV20250919P00080000 | 80.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 79.13% | -0.24 | 0.02 | -0.15 | 0.05 | -0.01 |
| VONV20250919P00081000 | 81.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 73.68% | -0.25 | 0.02 | -0.15 | 0.06 | -0.01 |
| VONV20250919P00082000 | 82.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 68.18% | -0.27 | 0.03 | -0.14 | 0.06 | -0.01 |
| VONV20250919P00083000 | 83.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 62.59% | -0.29 | 0.03 | -0.13 | 0.06 | -0.01 |
| VONV20250919P00084000 | 84.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 56.89% | -0.31 | 0.04 | -0.13 | 0.06 | -0.01 |
| VONV20250919P00085000 | 85.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 14.81% | -0.10 | 0.07 | -0.02 | 0.03 | -0.00 |
| VONV20250919P00086000 | 86.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 45.72% | -0.37 | 0.05 | -0.11 | 0.07 | -0.01 |
| VONV20250919P00087000 | 87.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 39.31% | -0.42 | 0.06 | -0.10 | 0.07 | -0.01 |
| VONV20250919P00088000 | 88.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 33.84% | -0.47 | 0.07 | -0.08 | 0.07 | -0.02 |
| VONV20250919P00089000 | 89.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 6.68% | -0.76 | 0.26 | -0.01 | 0.06 | -0.03 |
| VONV20250919P00090000 | 90.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 19.99% | -0.69 | 0.10 | -0.04 | 0.06 | -0.02 |
| VONV20250919P00091000 | 91.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 33.01% | -0.67 | 0.06 | -0.07 | 0.06 | -0.02 |
| VONV20250919P00092000 | 92.00 | 2.00 | 5.00 | 0.00 | 0 | 0 | 37.72% | -0.70 | 0.05 | -0.08 | 0.06 | -0.03 |
| VONV20250919P00095000 | 95.00 | 5.00 | 8.00 | 0.00 | 0 | 0 | 50.39% | -0.75 | 0.04 | -0.10 | 0.05 | -0.03 |
| VONV20250919P00100000 | 100.00 | 9.00 | 13.00 | 0.00 | 0 | 0 | 68.57% | -0.80 | 0.02 | -0.11 | 0.05 | -0.03 |
