IOM E-Mini S+P 500: Jun25 |
Thursday, Apr 17 2025 |
Exp = 06/20/2025 Sett = 5312.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.21 |
48.00 |
5700 |
433.00 |
.78 |
.20 |
.20 |
.23 |
54.50 |
5675 |
414.75 |
.76 |
.21 |
.20 |
.25 |
61.75 |
5650 |
397.00 |
.74 |
.21 |
.20 |
.27 |
69.75 |
5625 |
380.00 |
.72 |
.21 |
.20 |
.29 |
78.25 |
5600 |
363.75 |
.70 |
.22 |
.21 |
.31 |
87.25 |
5575 |
347.75 |
.68 |
.22 |
.21 |
.33 |
97.00 |
5550 |
332.75 |
.66 |
.22 |
.21 |
.35 |
107.25 |
5525 |
318.00 |
.64 |
.22 |
.22 |
.37 |
118.00 |
5500 |
304.00 |
.62 |
.23 |
.22 |
.40 |
129.50 |
5475 |
290.50 |
.60 |
.23 |
.22 |
.42 |
141.25 |
5450 |
277.75 |
.58 |
.23 |
.23 |
.44 |
153.75 |
5425 |
265.25 |
.56 |
.24 |
.23 |
.46 |
166.50 |
5400 |
253.25 |
.54 |
.24 |
.23 |
.48 |
180.00 |
5375 |
241.75 |
.52 |
.24 |
.24 |
.50 |
194.00 |
5350 |
231.00 |
.50 |
.25 |
.24 |
.52 |
208.25 |
5325 |
220.50 |
.48 |
.25 |
.24 |
.54 |
223.00 |
5300 |
210.25 |
.46 |
.25 |
.24 |
.55 |
238.25 |
5275 |
200.75 |
.45 |
.25 |
.25 |
.57 |
253.75 |
5250 |
191.25 |
.43 |
.26 |
.25 |
.59 |
269.50 |
5225 |
182.25 |
.41 |
.26 |
.25 |
.61 |
285.75 |
5200 |
173.75 |
.40 |
.26 |
.25 |
.62 |
302.25 |
5175 |
165.50 |
.38 |
.27 |
.26 |
.64 |
319.25 |
5150 |
157.50 |
.36 |
.27 |
.26 |
.66 |
336.25 |
5125 |
149.75 |
.35 |
.27 |
.26 |
.67 |
354.00 |
5100 |
142.50 |
.33 |
.28 |
.26 |
.69 |
371.75 |
5075 |
135.50 |
.32 |
.28 |
.27 |
.70 |
390.00 |
5050 |
128.75 |
.31 |
.28 |
.27 |
.72 |
408.25 |
5025 |
122.50 |
.29 |
.28 |
.27 |
.73 |
427.25 |
5000 |
116.25 |
.28 |
.29 |
.27 |
.74 |
446.25 |
4975 |
110.50 |
.27 |
.29 |
.28 |
.75 |
465.50 |
4950 |
105.00 |
.26 |
.29 |