May 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 |
S50K25C575
| - | - | 0.0482 | - | - | 0.9970 | - | - | - | - | 575 | - | - | - | 40.2004 | - | - | - | - | - | - |
S50K25P575
|
S50K25C600
| - | - | 0.0468 | 0.0002 | - | 0.9970 | - | - | - | - | 600 | - | - | - | 34.9522 | - | - | 0.0002 | -0.0001 | - | - |
S50K25P600
|
S50K25C625
| - | - | 0.0445 | 0.0025 | - | 0.9967 | - | - | - | - | 625 | - | - | - | 29.8679 | -0.0003 | - | 0.0025 | -0.0010 | - | - |
S50K25P625
|
S50K25C650
| - | - | 0.0374 | 0.0171 | 0.0002 | 0.9945 | - | - | - | - | 650 | - | - | - | 27.1112 | -0.0025 | 0.0002 | 0.0171 | -0.0067 | - | - |
S50K25P650
|
S50K25C675
| - | - | 0.0128 | 0.0761 | 0.0007 | 0.9834 | 24.7084 | - | - | - | 675 | - | - | - | 26.5837 | -0.0136 | 0.0007 | 0.0761 | -0.0300 | - | - |
S50K25P675
|
S50K25C700
| - | - | -0.0492 | 0.2292 | 0.0021 | 0.9460 | 25.5696 | - | - | - | 700 | - | - | - | 26.4738 | -0.0511 | 0.0021 | 0.2292 | -0.0906 | - | - |
S50K25P700
|
S50K25C725
| - | - | -0.1532 | 0.4860 | 0.0045 | 0.8571 | 25.8500 | - | - | - | 725 | - | - | - | 26.4332 | -0.1399 | 0.0045 | 0.4860 | -0.1933 | - | - |
S50K25P725
|
S50K25C750
| - | - | -0.2624 | 0.7503 | 0.0070 | 0.7045 | 26.1009 | - | - | - | 750 | - | - | - | 26.4440 | -0.2925 | 0.0070 | 0.7503 | -0.3010 | - | - |
S50K25P750
|
S50K25C775
| - | - | -0.3167 | 0.8695 | 0.0081 | 0.5087 | 26.1528 | - | - | - | 775 | - | - | - | 26.5053 | -0.4883 | 0.0081 | 0.8695 | -0.3539 | - | - |
S50K25P775
|
S50K25C800
| - | - | -0.2885 | 0.7767 | 0.0072 | 0.3162 | 26.2197 | - | - | - | 800 | - | - | - | 26.5257 | -0.6808 | 0.0072 | 0.7767 | -0.3244 | - | - |
S50K25P800
|
S50K25C825
| - | - | -0.2056 | 0.5477 | 0.0051 | 0.1676 | 26.2644 | - | - | - | 825 | - | - | - | 26.7187 | -0.8294 | 0.0051 | 0.5477 | -0.2402 | - | - |
S50K25P825
|
S50K25C850
| - | - | -0.1177 | 0.3114 | 0.0029 | 0.0757 | 26.2290 | - | - | - | 850 | - | - | - | 26.9970 | -0.9213 | 0.0029 | 0.3114 | -0.1509 | - | - |
S50K25P850
|
S50K25C875
| - | - | -0.0552 | 0.1455 | 0.0014 | 0.0292 | 26.3803 | - | - | - | 875 | - | - | - | 27.4222 | -0.9678 | 0.0014 | 0.1455 | -0.0870 | - | - |
S50K25P875
|
June 2025 | ||||||||||||||||||||||
July 2025 | ||||||||||||||||||||||
September 2025 |