IOM E-Mini S+P 500: Dec25
Wednesday, Dec 17 2025
Exp =  12/19/2025     Sett = 6726.5
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.27
.01
.15
6980
253.50
.99
.28
.27
.01
.15
6975
248.50
.99
.28
.26
.01
.15
6970
243.50
.99
.27
.26
.01
.15
6965
238.50
.99
.27
.25
.01
.15
6960
233.50
.99
.26
.25
.01
.15
6955
228.50
.99
.26
.24
.01
.15
6950
223.75
.99
.28
.25
.01
.20
6945
218.75
.99
.27
.24
.01
.20
6940
213.75
.99
.27
.24
.01
.20
6935
208.75
.99
.26
.23
.01
.20
6930
203.75
.99
.26
.23
.01
.25
6925
198.75
.99
.25
.23
.01
.25
6920
193.75
.99
.25
.23
.01
.30
6915
188.75
.99
.24
.22
.01
.30
6910
183.75
.99
.24
.22
.01
.35
6905
178.75
.98
.23
.22
.01
.35
6900
173.75
.98
.23
.22
.01
.40
6895
168.75
.98
.22
.21
.02
.40
6890
164.00
.98
.23
.21
.02
.45
6885
159.00
.98
.22
.21
.02
.50
6880
154.00
.98
.22
.21
.02
.60
6875
149.00
.98
.21
.21
.03
.70
6870
144.25
.97
.22
.20
.03
.80
6865
139.25
.97
.21
.20
.03
.95
6860
134.50
.96
.21
.21
.04
1.15
6855
129.50
.96
.21
.20
.05
1.35
6850
124.75
.95
.21
.20
.05
1.55
6845
120.00
.95
.21
.20
.06
1.85
6840
115.25
.94
.21
.20
.07
2.15
6835
110.75
.93
.21
.21
.08
2.55
6830
106.00
.92
.21
.21
.09
3.00
6825
101.50
.91
.21
.21
.10
3.55
6820
97.00
.89
.21
.21
.12
4.15
6815
92.75
.88
.21
.21
.13
4.90
6810
88.25
.87
.21
.21
.15
5.70
6805
84.25
.85
.21
.21
.17
6.60
6800
80.00
.83
.21
.21
.18
7.55
6795
76.00
.81
.22
.22
.20
8.65
6790
72.25
.79
.22
.22
.22
9.85
6785
68.25
.77
.22
.22
.25
11.25
6780
64.75
.75
.22
.22
.27
12.75
6775
61.00
.73
.22
.22
.29
14.25
6770
57.75
.71
.22
.22
.32
16.00
6765
54.50
.68
.23
.22
.34
17.75
6760
51.25
.66
.23
.23
.36
19.75
6755
48.25
.64
.23
.23
.39
22.00
6750
45.50
.61
.23
.23
.41
24.25
6745
42.75
.59
.23
.23
.44
26.50
6740
40.00
.56
.23
.23
.46
29.00
6735
37.50
.54
.24
.24
.49
31.75
6730
35.25
.51
.24
.24
.51
34.50
6725
33.00
.49
.24
.24
.53
37.25
6720
30.75
.47
.24
.24
.56
40.25
6715
28.75
.44
.24
.24
.58
43.25
6710
26.75
.42
.25
.25
.60
46.50
6705
25.00
.40
.25
.25
.62
49.75
6700
23.25
.38
.25
.25
.64
53.00
6695
21.75
.36
.25
.25
.66
56.50
6690
20.00
.34
.25
.25
.68
60.25
6685
18.75
.32
.26
.25
.70
63.75
6680
17.25
.30
.26
.26
.72
67.50
6675
16.00
.28
.26
.26
.74
71.50
6670
15.00
.27
.26
.26
.75
75.25
6665
13.75
.25
.26
.26
.77
79.25
6660
12.75
.23
.26
.26
.78
83.25
6655
11.75
.22
.27
.27
.80
87.50
6650
11.00
.21
.27
.27
.81
91.50
6645
10.00
.19
.27
.27
.82
95.75
6640
9.30
.18
.27
.27
.84
100.00
6635
8.60
.17
.27
.27
.85
104.50
6630
7.95
.16
.28
.27
.86
108.75
6625
7.35
.15
.28
.28
.87
113.25
6620
6.85
.14
.28
.28
.88
117.75
6615
6.35
.13
.28
.28
.89
122.25
6610
5.85
.12
.28
.29
.89
127.00
6605
5.45
.11
.29
.29
.90
131.50
6600
5.05
.10
.29
.29
.91
136.25
6595
4.70
.10
.29
.29
.91
140.75
6590
4.40
.09
.30
.29
.92
145.50
6585
4.10
.08
.30
.30
.92
150.25
6580
3.85
.08
.30
.30
.93
155.00
6575
3.60
.07
.30
.30
.93
159.75
6570
3.40
.07
.31
.31
.94
164.75
6565
3.20
.07
.31
.31
.94
169.50
6560
3.05
.06
.31
.31
.95
174.25
6555
2.90
.06
.32
.32
.95
179.25
6550
2.75
.06
.32
.32
.95
184.00
6545
2.65
.05
.33
.33
.95
189.00
6540
2.55
.05
.33
.33
.95
194.00
6535
2.45
.05
.34
.33
.96
198.75
6530
2.35
.05
.34
.34
.96
203.75
6525
2.25
.04
.34
.35
.96
208.75
6520
2.20
.04
.35
.34
.96
213.50
6515
2.10
.04
.35
.35
.96
218.50
6510
2.05
.04
.36
.36
.96
223.50
6505
1.95
.04
.36
.36
.97
228.25
6500
1.90
.04
.37
.36
.97
233.25
6495
1.85
.04
.37
.37
.97
238.25
6490
1.75
.03
.38
.38
.97
243.25
6485
1.70
.03
.38