July 2025 | ||||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
August 2025 | ||||||||||||||||||||||
September 2025 | ||||||||||||||||||||||
Call |
Strike Price | Put | ||||||||||||||||||||
Series | OI (Contract) | Vol (Contract) | Theta | Vega | Gamma | Delta | IV | Bid | Offer | Last | Strike Price | Last | Bid | Offer | IV | Delta | Gamma | Vega | Theta | Vol (Contract) | OI (Contract) | Series |
S50U25C575
| 9 | - | 0.0273 | 0.1851 | 0.0006 | 0.9683 | 19.0958 | - | - | - | 575 | 2.9 | 2.7 | 2.8 | 31.2243 | -0.0219 | 0.0006 | 0.1851 | -0.0264 | 351 | 3,160 |
S50U25P575
|
S50U25C600
| - | - | 0.0007 | 0.3609 | 0.0012 | 0.9409 | 21.3712 | - | - | - | 600 | 4.5 | 4.5 | 4.7 | 29.6410 | -0.0493 | 0.0012 | 0.3609 | -0.0518 | 322 | 1,730 |
S50U25P600
|
S50U25C625
| 1 | - | -0.0360 | 0.6043 | 0.0020 | 0.8938 | 21.9265 | 74.0 | - | - | 625 | 7.0 | 7.0 | 7.2 | 28.2286 | -0.0964 | 0.0020 | 0.6043 | -0.0873 | 226 | 2,213 |
S50U25P625
|
S50U25C640
| - | - | -0.0612 | 0.7705 | 0.0026 | 0.8544 | 22.0186 | 12.8 | - | - | 640 | 9.6 | 9.4 | 12.9 | 28.0220 | -0.1358 | 0.0026 | 0.7705 | -0.1119 | 39 | 244 |
S50U25P640
|
S50U25C650
| 41 | - | -0.0786 | 0.8833 | 0.0029 | 0.8234 | 22.1005 | - | - | - | 650 | 11.9 | 11.0 | 11.9 | 28.0847 | -0.1668 | 0.0029 | 0.8833 | -0.1287 | 167 | 2,790 |
S50U25P650
|
S50U25C660
| 4 | - | -0.0956 | 0.9931 | 0.0033 | 0.7887 | 22.0867 | - | - | - | 660 | 13.5 | 13.2 | 19.9 | 27.1564 | -0.2015 | 0.0033 | 0.9931 | -0.1453 | 16 | 159 |
S50U25P660
|
S50U25C670
| 55 | - | -0.1119 | 1.0960 | 0.0037 | 0.7507 | 22.1595 | - | - | - | 670 | 15.4 | 12.0 | 17.0 | 26.2946 | -0.2395 | 0.0037 | 1.0960 | -0.1611 | 203 | 465 |
S50U25P670
|
S50U25C675
| 53 | - | -0.1196 | 1.1437 | 0.0038 | 0.7306 | 22.1765 | 13.0 | 74.0 | - | 675 | 16.9 | 16.9 | 17.0 | 26.2485 | -0.2597 | 0.0038 | 1.1437 | -0.1685 | 174 | 1,076 |
S50U25P675
|
S50U25C680
| 308 | 1 | -0.1269 | 1.1884 | 0.0040 | 0.7097 | 22.2644 | 5.8 | - | 55.7 | 680 | 18.1 | 17.2 | 24.0 | 25.8732 | -0.2805 | 0.0040 | 1.1884 | -0.1756 | 64 | 332 |
S50U25P680
|
S50U25C690
| 120 | - | -0.1400 | 1.2668 | 0.0042 | 0.6663 | 22.2143 | 5.2 | - | - | 690 | 21.1 | 21.0 | 22.4 | 25.4027 | -0.3239 | 0.0042 | 1.2668 | -0.1882 | 180 | 828 |
S50U25P690
|
S50U25C700
| 753 | 43 | -0.1509 | 1.3287 | 0.0044 | 0.6211 | 22.0975 | 35.0 | 50.0 | 42.7 | 700 | 24.7 | 24.4 | 24.8 | 25.0940 | -0.3691 | 0.0044 | 1.3287 | -0.1986 | 292 | 1,921 |
S50U25P700
|
S50U25C710
| 830 | 12 | -0.1593 | 1.3720 | 0.0046 | 0.5747 | 22.4935 | 37.4 | 38.5 | 37.6 | 710 | 28.3 | 28.2 | 29.7 | 24.4761 | -0.4155 | 0.0046 | 1.3720 | -0.2066 | 383 | 848 |
S50U25P710
|
S50U25C720
| 520 | 101 | -0.1650 | 1.3957 | 0.0047 | 0.5278 | 22.8639 | 32.5 | 33.6 | 33.0 | 720 | 33.2 | 32.1 | 34.0 | 24.4837 | -0.4624 | 0.0047 | 1.3957 | -0.2118 | 268 | 758 |
S50U25P720
|
S50U25C725
| 892 | 455 | -0.1668 | 1.4001 | 0.0047 | 0.5044 | 22.8412 | 30.0 | 30.6 | 30.6 | 725 | 35.3 | 35.5 | 35.7 | 24.1136 | -0.4858 | 0.0047 | 1.4001 | -0.2134 | 81 | 720 |
S50U25P725
|
S50U25C730
| 488 | 124 | -0.1680 | 1.3996 | 0.0047 | 0.4811 | 22.5169 | 27.2 | 28.5 | 27.9 | 730 | 40.3 | 37.4 | 39.0 | 25.7336 | -0.5091 | 0.0047 | 1.3996 | -0.2143 | 8 | 164 |
S50U25P730
|
S50U25C740
| 673 | 220 | -0.1682 | 1.3844 | 0.0046 | 0.4353 | 22.5363 | 22.9 | 24.0 | 23.8 | 740 | 44.4 | 43.4 | 45.2 | 24.5198 | -0.5550 | 0.0046 | 1.3844 | -0.2141 | 1 | 192 |
S50U25P740
|
S50U25C750
| 1,222 | 469 | -0.1660 | 1.3514 | 0.0045 | 0.3908 | 22.4307 | 19.3 | 20.9 | 20.0 | 750 | 50.7 | 49.5 | 51.1 | 24.5699 | -0.5994 | 0.0045 | 1.3514 | -0.2113 | 33 | 146 |
S50U25P750
|
S50U25C760
| 472 | 121 | -0.1614 | 1.3026 | 0.0043 | 0.3482 | 22.4371 | 16.6 | 17.2 | 16.8 | 760 | 56.6 | 56.4 | 58.2 | 24.0022 | -0.6420 | 0.0043 | 1.3026 | -0.2063 | 4 | 20 |
S50U25P760
|
S50U25C770
| 271 | 23 | -0.1549 | 1.2403 | 0.0041 | 0.3080 | 22.7592 | 13.4 | 14.5 | 14.4 | 770 | - | 7.4 | - | 22.7338 | -0.6822 | 0.0041 | 1.2403 | -0.1993 | - | 11 |
S50U25P770
|
S50U25C775
| 1,231 | 265 | -0.1511 | 1.2049 | 0.0040 | 0.2888 | 22.3034 | 12.3 | 13.3 | 12.6 | 775 | - | 7.8 | 89.6 | 22.7192 | -0.7014 | 0.0040 | 1.2049 | -0.1952 | - | 63 |
S50U25P775
|
S50U25C780
| 275 | 71 | -0.1468 | 1.1673 | 0.0039 | 0.2704 | 22.3504 | 4.0 | 11.8 | 11.5 | 780 | - | 12.0 | - | 22.7117 | -0.7199 | 0.0039 | 1.1673 | -0.1907 | - | 3 |
S50U25P780
|
S50U25C790
| 372 | 88 | -0.1374 | 1.0862 | 0.0036 | 0.2356 | 22.2090 | 9.0 | 10.5 | 9.3 | 790 | - | 10.8 | - | 22.8320 | -0.7546 | 0.0036 | 1.0862 | -0.1809 | - | 4 |
S50U25P790
|
S50U25C800
| 2,042 | 282 | -0.1272 | 1.0000 | 0.0033 | 0.2039 | 22.3427 | 7.5 | 7.8 | 7.7 | 800 | - | 12.5 | - | 22.8592 | -0.7864 | 0.0033 | 1.0000 | -0.1702 | - | 57 |
S50U25P800
|
S50U25C810
| 557 | 121 | -0.1164 | 0.9111 | 0.0030 | 0.1751 | 21.8197 | 2.5 | 6.5 | 5.8 | 810 | - | - | - | 22.9185 | -0.8151 | 0.0030 | 0.9111 | -0.1589 | - | - |
S50U25P810
|
S50U25C825
| 1,887 | 152 | -0.1000 | 0.7776 | 0.0026 | 0.1377 | 22.2098 | 4.2 | 4.5 | 4.4 | 825 | - | - | - | 23.0381 | -0.8526 | 0.0026 | 0.7776 | -0.1417 | - | 7 |
S50U25P825
|
S50U25C850
| 1,953 | 121 | -0.0739 | 0.5700 | 0.0019 | 0.0891 | 22.1021 | 2.2 | 2.4 | 2.4 | 850 | - | - | - | 23.2756 | -0.9011 | 0.0019 | 0.5700 | -0.1145 | - | 27 |
S50U25P850
|
S50U25C875
| 1,364 | 270 | -0.0516 | 0.3960 | 0.0013 | 0.0554 | 21.8444 | 1.1 | 1.3 | 1.2 | 875 | - | - | 186.0 | 23.8637 | -0.9348 | 0.0013 | 0.3960 | -0.0910 | - | 1 |
S50U25P875
|
S50U25C900
| 1,933 | 28 | -0.0343 | 0.2620 | 0.0009 | 0.0332 | 21.7993 | 0.5 | 1.0 | 0.6 | 900 | - | - | - | 24.4226 | -0.9570 | 0.0009 | 0.2620 | -0.0725 | - | 20 |
S50U25P900
|
December 2025 |