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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VPU20250919P00171000 | 171.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 21.95% | -0.10 | 0.02 | -0.05 | 0.06 | -0.01 |
| VPU20250919P00172000 | 172.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 20.23% | -0.10 | 0.02 | -0.04 | 0.07 | -0.01 |
| VPU20250919P00173000 | 173.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 19.57% | -0.12 | 0.03 | -0.05 | 0.07 | -0.01 |
| VPU20250919P00174000 | 174.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 17.71% | -0.13 | 0.03 | -0.05 | 0.08 | -0.01 |
| VPU20250919P00175000 | 175.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 16.44% | -0.16 | 0.04 | -0.05 | 0.09 | -0.01 |
| VPU20250919P00176000 | 176.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 15.04% | -0.18 | 0.05 | -0.05 | 0.10 | -0.01 |
| VPU20250919P00177000 | 177.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 13.72% | -0.22 | 0.06 | -0.05 | 0.11 | -0.01 |
| VPU20250919P00178000 | 178.00 | 0.00 | 1.50 | 1.05 | 1 | 0 | 15.73% | -0.31 | 0.06 | -0.07 | 0.12 | -0.02 |
| VPU20250919P00179000 | 179.00 | 0.95 | 1.70 | 1.23 | 1 | 1 | 11.16% | -0.33 | 0.09 | -0.05 | 0.13 | -0.02 |
| VPU20250919P00180000 | 180.00 | 1.20 | 2.15 | 2.20 | 2 | 3 | 15.07% | -0.44 | 0.07 | -0.08 | 0.14 | -0.03 |
| VPU20250919P00181000 | 181.00 | 1.70 | 2.40 | 0.00 | 0 | 0 | 14.09% | -0.52 | 0.08 | -0.07 | 0.14 | -0.03 |
| VPU20250919P00182000 | 182.00 | 2.00 | 3.20 | 0.00 | 0 | 3 | 14.16% | -0.59 | 0.08 | -0.07 | 0.14 | -0.04 |
| VPU20250919P00183000 | 183.00 | 2.10 | 3.90 | 0.00 | 0 | 7 | 12.64% | -0.69 | 0.08 | -0.06 | 0.13 | -0.04 |
| VPU20250919P00184000 | 184.00 | 2.75 | 4.70 | 0.00 | 0 | 2 | 12.04% | -0.77 | 0.07 | -0.05 | 0.11 | -0.04 |
| VPU20250919P00185000 | 185.00 | 3.60 | 5.30 | 0.00 | 0 | 3 | 9.31% | -0.91 | 0.06 | -0.02 | 0.06 | -0.03 |
| VPU20250919P00190000 | 190.00 | 8.30 | 10.70 | 0.00 | 0 | 1 | 17.95% | -0.92 | 0.02 | -0.03 | 0.05 | -0.04 |
| VPU20250919P00195000 | 195.00 | 13.30 | 16.00 | 0.00 | 0 | 0 | 27.94% | -0.91 | 0.02 | -0.05 | 0.06 | -0.04 |
| VPU20250919P00200000 | 200.00 | 18.50 | 21.20 | 0.00 | 0 | 0 | 38.51% | -0.90 | 0.01 | -0.08 | 0.06 | -0.04 |
| VPU20250919P00205000 | 205.00 | 23.30 | 26.20 | 0.00 | 0 | 0 | 43.35% | -0.93 | 0.01 | -0.07 | 0.05 | -0.04 |
| VPU20250919P00210000 | 210.00 | 28.30 | 31.20 | 0.00 | 0 | 0 | 49.61% | -0.93 | 0.01 | -0.08 | 0.05 | -0.04 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VPU20250919C00171000 | 171.00 | 8.40 | 11.00 | 0.00 | 0 | 0 | 33.39% | 0.81 | 0.02 | -0.11 | 0.10 | 0.05 |
| VPU20250919C00172000 | 172.00 | 7.60 | 10.10 | 0.00 | 0 | 0 | 15.61% | 0.95 | 0.02 | -0.02 | 0.04 | 0.06 |
| VPU20250919C00173000 | 173.00 | 6.60 | 9.30 | 0.00 | 0 | 4 | 16.24% | 0.92 | 0.03 | -0.03 | 0.06 | 0.06 |
| VPU20250919C00174000 | 174.00 | 6.90 | 8.00 | 0.00 | 0 | 3 | 18.74% | 0.85 | 0.03 | -0.05 | 0.08 | 0.06 |
| VPU20250919C00175000 | 175.00 | 6.40 | 6.90 | 6.23 | 1 | 22 | 19.61% | 0.80 | 0.04 | -0.07 | 0.10 | 0.05 |
| VPU20250919C00176000 | 176.00 | 5.50 | 6.10 | 0.00 | 0 | 7 | 17.93% | 0.78 | 0.05 | -0.07 | 0.11 | 0.05 |
| VPU20250919C00177000 | 177.00 | 4.60 | 5.30 | 0.00 | 0 | 1 | 17.01% | 0.74 | 0.05 | -0.07 | 0.12 | 0.05 |
| VPU20250919C00178000 | 178.00 | 3.60 | 4.50 | 0.00 | 0 | 0 | 16.21% | 0.69 | 0.06 | -0.07 | 0.13 | 0.05 |
| VPU20250919C00179000 | 179.00 | 1.90 | 3.90 | 0.00 | 0 | 0 | 15.80% | 0.63 | 0.07 | -0.08 | 0.13 | 0.04 |
| VPU20250919C00180000 | 180.00 | 1.50 | 3.00 | 0.00 | 0 | 27 | 15.31% | 0.56 | 0.07 | -0.08 | 0.14 | 0.04 |
| VPU20250919C00181000 | 181.00 | 1.75 | 2.50 | 0.00 | 0 | 12 | 15.21% | 0.49 | 0.07 | -0.08 | 0.14 | 0.03 |
| VPU20250919C00182000 | 182.00 | 1.30 | 2.10 | 0.00 | 0 | 0 | 10.35% | 0.37 | 0.10 | -0.05 | 0.13 | 0.03 |
| VPU20250919C00183000 | 183.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 14.48% | 0.34 | 0.07 | -0.07 | 0.13 | 0.02 |
| VPU20250919C00184000 | 184.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 12.67% | 0.24 | 0.07 | -0.05 | 0.11 | 0.02 |
| VPU20250919C00185000 | 185.00 | 0.40 | 1.10 | 0.00 | 0 | 37 | 15.92% | 0.23 | 0.05 | -0.06 | 0.11 | 0.02 |
| VPU20250919C00190000 | 190.00 | 0.00 | 0.70 | 0.00 | 0 | 64 | 19.99% | 0.11 | 0.03 | -0.05 | 0.07 | 0.01 |
| VPU20250919C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 27.69% | 0.09 | 0.02 | -0.05 | 0.06 | 0.01 |
| VPU20250919C00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 34.42% | 0.07 | 0.01 | -0.06 | 0.05 | 0.00 |
| VPU20250919C00205000 | 205.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 40.72% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| VPU20250919C00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 46.67% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
