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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XHYD20250919P00033000 | 33.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 87.85% | -0.17 | 0.04 | -0.06 | 0.02 | -0.00 |
| XHYD20250919P00034000 | 34.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 76.55% | -0.19 | 0.05 | -0.06 | 0.02 | -0.00 |
| XHYD20250919P00035000 | 35.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 65.17% | -0.21 | 0.06 | -0.05 | 0.02 | -0.00 |
| XHYD20250919P00036000 | 36.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 53.55% | -0.25 | 0.08 | -0.05 | 0.02 | -0.00 |
| XHYD20250919P00037000 | 37.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 41.39% | -0.30 | 0.11 | -0.04 | 0.03 | -0.00 |
| XHYD20250919P00038000 | 38.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 28.01% | -0.40 | 0.18 | -0.03 | 0.03 | -0.01 |
| XHYD20250919P00039000 | 39.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 27.41% | -0.59 | 0.19 | -0.03 | 0.03 | -0.01 |
| XHYD20250919P00040000 | 40.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 18.95% | -0.86 | 0.17 | -0.01 | 0.02 | -0.01 |
| XHYD20250919P00041000 | 41.00 | 1.00 | 4.30 | 0.00 | 0 | 0 | 26.53% | -0.89 | 0.10 | -0.01 | 0.01 | -0.01 |
| XHYD20250919P00042000 | 42.00 | 2.00 | 5.30 | 0.00 | 0 | 0 | 33.43% | -0.91 | 0.07 | -0.02 | 0.01 | -0.01 |
| XHYD20250919P00043000 | 43.00 | 3.00 | 6.30 | 0.00 | 0 | 0 | 39.88% | -0.92 | 0.05 | -0.02 | 0.01 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XHYD20250919C00033000 | 33.00 | 3.80 | 7.10 | 0.00 | 0 | 0 | 135.28% | 0.76 | 0.03 | -0.11 | 0.02 | 0.01 |
| XHYD20250919C00034000 | 34.00 | 2.80 | 6.10 | 0.00 | 0 | 0 | 121.18% | 0.74 | 0.04 | -0.11 | 0.02 | 0.01 |
| XHYD20250919C00035000 | 35.00 | 1.80 | 5.10 | 0.00 | 0 | 0 | 107.03% | 0.71 | 0.04 | -0.10 | 0.03 | 0.01 |
| XHYD20250919C00036000 | 36.00 | 0.90 | 4.10 | 0.00 | 0 | 0 | 92.68% | 0.67 | 0.05 | -0.09 | 0.03 | 0.01 |
| XHYD20250919C00037000 | 37.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 17.60% | 0.87 | 0.16 | -0.01 | 0.02 | 0.01 |
| XHYD20250919C00038000 | 38.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 25.74% | 0.60 | 0.20 | -0.03 | 0.03 | 0.01 |
| XHYD20250919C00039000 | 39.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 28.58% | 0.41 | 0.18 | -0.03 | 0.03 | 0.01 |
| XHYD20250919C00040000 | 40.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 40.57% | 0.33 | 0.12 | -0.04 | 0.03 | 0.00 |
| XHYD20250919C00041000 | 41.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 50.86% | 0.28 | 0.09 | -0.05 | 0.03 | 0.00 |
| XHYD20250919C00042000 | 42.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 60.12% | 0.25 | 0.07 | -0.05 | 0.02 | 0.00 |
| XHYD20250919C00043000 | 43.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 68.66% | 0.23 | 0.06 | -0.06 | 0.02 | 0.00 |
