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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XTL20250919P00126000 | 126.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 30.65% | -0.11 | 0.02 | -0.05 | 0.05 | -0.01 |
| XTL20250919P00127000 | 127.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 28.70% | -0.12 | 0.03 | -0.05 | 0.05 | -0.01 |
| XTL20250919P00128000 | 128.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 26.67% | -0.13 | 0.03 | -0.05 | 0.06 | -0.01 |
| XTL20250919P00129000 | 129.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 24.12% | -0.14 | 0.04 | -0.05 | 0.06 | -0.01 |
| XTL20250919P00130000 | 130.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 22.68% | -0.17 | 0.04 | -0.05 | 0.07 | -0.01 |
| XTL20250919P00131000 | 131.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 20.65% | -0.20 | 0.05 | -0.05 | 0.07 | -0.01 |
| XTL20250919P00132000 | 132.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 19.35% | -0.24 | 0.06 | -0.06 | 0.08 | -0.01 |
| XTL20250919P00133000 | 133.00 | 0.05 | 1.75 | 0.00 | 0 | 0 | 18.19% | -0.29 | 0.07 | -0.06 | 0.09 | -0.02 |
| XTL20250919P00134000 | 134.00 | 0.25 | 2.20 | 0.00 | 0 | 0 | 18.03% | -0.37 | 0.08 | -0.06 | 0.10 | -0.02 |
| XTL20250919P00135000 | 135.00 | 0.15 | 2.55 | 0.00 | 0 | 0 | 15.22% | -0.44 | 0.10 | -0.06 | 0.10 | -0.02 |
| XTL20250919P00140000 | 140.00 | 3.50 | 5.90 | 0.00 | 0 | 0 | 14.60% | -0.86 | 0.06 | -0.03 | 0.06 | -0.05 |
| XTL20250919P00145000 | 145.00 | 8.30 | 11.00 | 0.00 | 0 | 0 | 23.73% | -0.92 | 0.02 | -0.03 | 0.04 | -0.05 |
| XTL20250919P00150000 | 150.00 | 13.30 | 15.90 | 0.00 | 0 | 0 | 31.08% | -0.95 | 0.01 | -0.03 | 0.03 | -0.05 |
| XTL20250919P00155000 | 155.00 | 18.30 | 20.90 | 0.00 | 0 | 0 | 39.24% | -0.95 | 0.01 | -0.03 | 0.03 | -0.06 |
| XTL20250919P00160000 | 160.00 | 23.30 | 25.90 | 0.00 | 0 | 0 | 46.96% | -0.96 | 0.01 | -0.03 | 0.02 | -0.06 |
| XTL20250919P00165000 | 165.00 | 28.30 | 30.90 | 0.00 | 0 | 0 | 54.32% | -0.96 | 0.01 | -0.04 | 0.02 | -0.06 |
| XTL20250919P00170000 | 170.00 | 33.30 | 35.90 | 0.00 | 0 | 0 | 61.37% | -0.96 | 0.00 | -0.04 | 0.02 | -0.06 |
| XTL20250919P00175000 | 175.00 | 38.30 | 40.90 | 0.00 | 0 | 0 | 68.13% | -0.96 | 0.00 | -0.04 | 0.02 | -0.06 |
| XTL20250919P00180000 | 180.00 | 43.30 | 46.00 | 0.00 | 0 | 0 | 77.16% | -0.96 | 0.00 | -0.05 | 0.02 | -0.06 |
| XTL20250919P00185000 | 185.00 | 48.30 | 50.90 | 0.00 | 0 | 0 | 80.87% | -0.97 | 0.00 | -0.04 | 0.02 | -0.06 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XTL20250919C00126000 | 126.00 | 8.50 | 11.20 | 0.00 | 0 | 0 | 27.19% | 0.92 | 0.02 | -0.04 | 0.04 | 0.02 |
| XTL20250919C00127000 | 127.00 | 7.60 | 10.10 | 0.00 | 0 | 0 | 24.94% | 0.92 | 0.03 | -0.04 | 0.04 | 0.02 |
| XTL20250919C00128000 | 128.00 | 6.70 | 9.20 | 0.00 | 0 | 0 | 24.86% | 0.89 | 0.03 | -0.05 | 0.05 | 0.03 |
| XTL20250919C00129000 | 129.00 | 5.60 | 8.40 | 0.00 | 0 | 0 | 23.35% | 0.87 | 0.04 | -0.05 | 0.06 | 0.03 |
| XTL20250919C00130000 | 130.00 | 4.70 | 7.50 | 0.00 | 0 | 4 | 22.43% | 0.84 | 0.04 | -0.05 | 0.07 | 0.03 |
| XTL20250919C00131000 | 131.00 | 3.90 | 6.50 | 0.00 | 0 | 0 | 21.14% | 0.80 | 0.05 | -0.06 | 0.07 | 0.03 |
| XTL20250919C00132000 | 132.00 | 3.10 | 5.80 | 0.00 | 0 | 0 | 21.32% | 0.75 | 0.06 | -0.07 | 0.09 | 0.03 |
| XTL20250919C00133000 | 133.00 | 2.25 | 4.80 | 0.00 | 0 | 0 | 18.91% | 0.70 | 0.07 | -0.06 | 0.09 | 0.03 |
| XTL20250919C00134000 | 134.00 | 1.50 | 3.90 | 0.00 | 0 | 0 | 17.21% | 0.64 | 0.08 | -0.06 | 0.10 | 0.03 |
| XTL20250919C00135000 | 135.00 | 1.15 | 3.10 | 0.00 | 0 | 0 | 17.32% | 0.56 | 0.09 | -0.07 | 0.10 | 0.02 |
| XTL20250919C00140000 | 140.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 17.29% | 0.18 | 0.06 | -0.04 | 0.07 | 0.01 |
| XTL20250919C00145000 | 145.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 26.35% | 0.10 | 0.03 | -0.04 | 0.05 | 0.00 |
| XTL20250919C00150000 | 150.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 35.63% | 0.08 | 0.02 | -0.05 | 0.04 | 0.00 |
| XTL20250919C00155000 | 155.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 44.12% | 0.07 | 0.01 | -0.05 | 0.03 | 0.00 |
| XTL20250919C00160000 | 160.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 52.01% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| XTL20250919C00165000 | 165.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 59.42% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| XTL20250919C00170000 | 170.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 66.43% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| XTL20250919C00175000 | 175.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 73.09% | 0.04 | 0.00 | -0.06 | 0.02 | 0.00 |
| XTL20250919C00180000 | 180.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 79.45% | 0.04 | 0.00 | -0.06 | 0.02 | 0.00 |
| XTL20250919C00185000 | 185.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 86.64% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
