Expiration
Calls
for market date September 09, 2025
Puts
for market date September 09, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTWO20250919C00086000 | 86.00 | 9.60 | 10.50 | 0.00 | 0 | 21 | 40.04% | 0.96 | 0.02 | -0.03 | 0.02 | 0.02 |
| VTWO20250919C00087000 | 87.00 | 8.60 | 9.30 | 0.00 | 0 | 9 | 36.52% | 0.95 | 0.02 | -0.03 | 0.02 | 0.02 |
| VTWO20250919C00088000 | 88.00 | 7.70 | 8.30 | 0.00 | 0 | 33 | 37.93% | 0.92 | 0.02 | -0.04 | 0.02 | 0.02 |
| VTWO20250919C00089000 | 89.00 | 6.70 | 7.30 | 0.00 | 0 | 20 | 21.18% | 0.99 | 0.01 | -0.00 | 0.01 | 0.02 |
| VTWO20250919C00090000 | 90.00 | 5.80 | 6.40 | 5.70 | 1 | 53 | 30.19% | 0.91 | 0.04 | -0.04 | 0.03 | 0.02 |
| VTWO20250919C00091000 | 91.00 | 4.80 | 5.50 | 0.00 | 0 | 66 | 19.72% | 0.95 | 0.03 | -0.01 | 0.02 | 0.02 |
| VTWO20250919C00092000 | 92.00 | 4.00 | 4.60 | 0.00 | 0 | 39 | 18.71% | 0.92 | 0.05 | -0.02 | 0.03 | 0.02 |
| VTWO20250919C00093000 | 93.00 | 3.10 | 3.70 | 3.16 | 2 | 947 | 20.72% | 0.83 | 0.08 | -0.04 | 0.04 | 0.02 |
| VTWO20250919C00094000 | 94.00 | 2.30 | 3.00 | 0.00 | 0 | 336 | 20.15% | 0.74 | 0.10 | -0.05 | 0.05 | 0.02 |
| VTWO20250919C00095000 | 95.00 | 1.60 | 2.15 | 2.05 | 1 | 89 | 20.53% | 0.63 | 0.12 | -0.06 | 0.06 | 0.02 |
| VTWO20250919C00096000 | 96.00 | 1.05 | 2.15 | 0.00 | 0 | 15 | 20.17% | 0.51 | 0.12 | -0.07 | 0.06 | 0.01 |
| VTWO20250919C00097000 | 97.00 | 0.00 | 1.10 | 0.00 | 0 | 43 | 20.26% | 0.39 | 0.12 | -0.06 | 0.06 | 0.01 |
| VTWO20250919C00098000 | 98.00 | 0.35 | 1.05 | 0.48 | 1 | 58 | 21.49% | 0.29 | 0.10 | -0.06 | 0.05 | 0.01 |
| VTWO20250919C00099000 | 99.00 | 0.20 | 0.55 | 0.00 | 0 | 15 | 19.85% | 0.18 | 0.08 | -0.04 | 0.04 | 0.00 |
| VTWO20250919C00100000 | 100.00 | 0.00 | 0.25 | 0.15 | 7 | 120 | 19.35% | 0.11 | 0.06 | -0.03 | 0.03 | 0.00 |
| VTWO20250919C00105000 | 105.00 | 0.00 | 0.20 | 0.00 | 0 | 44 | 32.09% | 0.05 | 0.02 | -0.02 | 0.02 | 0.00 |
| VTWO20250919C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 59.11% | 0.09 | 0.02 | -0.07 | 0.03 | 0.00 |
| VTWO20250919C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.97% | 0.08 | 0.01 | -0.08 | 0.02 | 0.00 |
| VTWO20250919C00120000 | 120.00 | 0.00 | 0.40 | 0.00 | 0 | 30 | 75.68% | 0.04 | 0.01 | -0.05 | 0.01 | 0.00 |
| VTWO20250919C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 97.46% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTWO20250919P00086000 | 86.00 | 0.00 | 0.20 | 0.00 | 0 | 104 | 36.52% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| VTWO20250919P00087000 | 87.00 | 0.00 | 1.10 | 0.00 | 0 | 6 | 33.30% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| VTWO20250919P00088000 | 88.00 | 0.00 | 0.15 | 0.00 | 0 | 80 | 30.07% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| VTWO20250919P00089000 | 89.00 | 0.05 | 0.20 | 0.10 | 1 | 12 | 29.81% | -0.06 | 0.03 | -0.03 | 0.02 | -0.00 |
| VTWO20250919P00090000 | 90.00 | 0.00 | 0.35 | 0.00 | 0 | 9 | 26.30% | -0.07 | 0.03 | -0.03 | 0.02 | -0.00 |
| VTWO20250919P00091000 | 91.00 | 0.00 | 0.40 | 0.00 | 0 | 8 | 25.66% | -0.10 | 0.04 | -0.04 | 0.03 | -0.00 |
| VTWO20250919P00092000 | 92.00 | 0.00 | 0.55 | 0.00 | 0 | 7 | 22.51% | -0.13 | 0.06 | -0.04 | 0.03 | -0.00 |
| VTWO20250919P00093000 | 93.00 | 0.00 | 0.80 | 0.00 | 0 | 114 | 21.51% | -0.19 | 0.08 | -0.05 | 0.04 | -0.00 |
| VTWO20250919P00094000 | 94.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 19.77% | -0.26 | 0.11 | -0.05 | 0.05 | -0.01 |
| VTWO20250919P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 6 | 17.17% | -0.36 | 0.14 | -0.05 | 0.06 | -0.01 |
| VTWO20250919P00096000 | 96.00 | 1.15 | 1.75 | 0.00 | 0 | 0 | 23.55% | -0.51 | 0.11 | -0.08 | 0.06 | -0.01 |
| VTWO20250919P00097000 | 97.00 | 1.70 | 2.60 | 0.00 | 0 | 0 | 23.13% | -0.62 | 0.11 | -0.08 | 0.06 | -0.01 |
| VTWO20250919P00098000 | 98.00 | 1.80 | 3.30 | 0.00 | 0 | 5 | 22.95% | -0.73 | 0.10 | -0.07 | 0.05 | -0.01 |
| VTWO20250919P00099000 | 99.00 | 2.40 | 3.80 | 0.00 | 0 | 0 | 22.08% | -0.83 | 0.09 | -0.06 | 0.04 | -0.01 |
| VTWO20250919P00100000 | 100.00 | 4.00 | 4.60 | 0.00 | 0 | 1 | 22.88% | -0.90 | 0.07 | -0.05 | 0.03 | -0.01 |
| VTWO20250919P00105000 | 105.00 | 8.90 | 9.50 | 0.00 | 0 | 0 | 47.30% | -0.88 | 0.03 | -0.08 | 0.03 | -0.01 |
| VTWO20250919P00110000 | 110.00 | 13.10 | 16.30 | 0.00 | 0 | 0 | 58.97% | -0.93 | 0.02 | -0.08 | 0.02 | -0.01 |
| VTWO20250919P00115000 | 115.00 | 18.90 | 19.80 | 0.00 | 0 | 0 | 66.36% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| VTWO20250919P00120000 | 120.00 | 23.30 | 24.60 | 0.00 | 0 | 0 | 72.79% | -0.98 | 0.01 | -0.05 | 0.01 | -0.01 |
| VTWO20250919P00125000 | 125.00 | 27.80 | 29.50 | 0.00 | 0 | 0 | 102.74% | -0.94 | 0.01 | -0.11 | 0.02 | -0.01 |
