Products
Market Data
Services
Rules and Regulations
Education
About TFEX
Precious Metal
Agriculture
Interest Rate
Intraday Data
News and Announcement
Underlying
Reference Data for Final Settlement Price
Broker Rank
Trading Participants
Trading Procedures
Connectivity & Information Services
Pricing Calculator
Market Data
Price only Auto-Matching
Delayed 15 minutes 05 Dec 2025 As of 03:05:05
Delayed 15 minutes 05 Dec 2025 As of 03:05:05
Market Status: Closed
Hide Greek
Show All Greek
December 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 |
S50Z25C650
| 7 | - | 0.0585 | - | - | 0.9975 | - | - | - | - | 650 | - | 0.1 | 0.3 | 36.9072 | - | - | - | - | - | 26,714 |
S50Z25P650
|
S50Z25C660
| - | - | 0.0581 | - | - | 0.9975 | - | - | - | - | 660 | - | 0.1 | 0.2 | 34.8806 | - | - | - | - | - | 7,500 |
S50Z25P660
|
S50Z25C670
| 14 | - | 0.0577 | - | - | 0.9975 | - | - | - | - | 670 | - | 0.1 | 0.2 | 32.8720 | - | - | - | - | - | 6,627 |
S50Z25P670
|
S50Z25C680
| 2 | - | 0.0573 | - | - | 0.9975 | - | - | - | - | 680 | - | - | 0.2 | 30.8871 | - | - | - | - | - | 2,051 |
S50Z25P680
|
S50Z25C690
| 2 | - | 0.0568 | - | - | 0.9975 | - | - | - | - | 690 | - | 0.1 | 1.9 | 28.9202 | - | - | - | - | - | 1,110 |
S50Z25P690
|
S50Z25C700
| 15 | - | 0.0564 | - | - | 0.9975 | - | 132.8 | 138.6 | - | 700 | - | 0.1 | 0.3 | 26.9711 | - | - | - | - | - | 4,310 |
S50Z25P700
|
S50Z25C710
| 5 | - | 0.0560 | - | - | 0.9975 | - | - | - | - | 710 | - | 0.1 | 0.2 | 25.0399 | - | - | - | - | - | 2,201 |
S50Z25P710
|
S50Z25C720
| 43 | - | 0.0556 | 0.0002 | - | 0.9974 | - | - | - | - | 720 | - | 0.1 | 0.3 | 23.1221 | - | - | 0.0002 | -0.0001 | - | 3,015 |
S50Z25P720
|
S50Z25C730
| 19 | - | 0.0549 | 0.0009 | - | 0.9974 | - | 103.8 | 107.4 | - | 730 | 0.3 | 0.2 | 0.4 | 24.4796 | -0.0001 | - | 0.0009 | -0.0003 | 180 | 2,085 |
S50Z25P730
|
S50Z25C740
| 12 | - | 0.0539 | 0.0033 | - | 0.9970 | - | - | - | - | 740 | 0.3 | 0.2 | 0.5 | 22.3540 | -0.0004 | - | 0.0033 | -0.0009 | 3 | 2,216 |
S50Z25P740
|
S50Z25C750
| 24 | - | 0.0514 | 0.0103 | 0.0002 | 0.9960 | - | - | - | - | 750 | 0.6 | 0.5 | 0.8 | 22.6475 | -0.0014 | 0.0002 | 0.0103 | -0.0030 | 58 | 5,482 |
S50Z25P750
|
S50Z25C760
| 16 | - | 0.0458 | 0.0282 | 0.0004 | 0.9931 | - | 73.9 | 78.5 | - | 760 | 0.7 | 0.5 | 0.8 | 20.9242 | -0.0044 | 0.0004 | 0.0282 | -0.0082 | 24 | 2,037 |
S50Z25P760
|
S50Z25C770
| 60 | - | 0.0341 | 0.0670 | 0.0010 | 0.9858 | - | - | - | - | 770 | 1.1 | 0.9 | 1.0 | 20.3617 | -0.0117 | 0.0010 | 0.0670 | -0.0195 | 611 | 2,637 |
S50Z25P770
|
S50Z25C780
| 85 | - | 0.0125 | 0.1392 | 0.0021 | 0.9698 | 11.4799 | 40.0 | - | - | 780 | 1.5 | 1.4 | 1.6 | 19.1757 | -0.0276 | 0.0021 | 0.1392 | -0.0406 | 115 | 2,365 |
S50Z25P780
|
S50Z25C790
| 95 | - | -0.0218 | 0.2541 | 0.0037 | 0.9395 | 12.7252 | 45.2 | 49.0 | - | 790 | 2.2 | 2.1 | 2.4 | 18.3020 | -0.0580 | 0.0037 | 0.2541 | -0.0746 | 110 | 1,694 |
S50Z25P790
|
S50Z25C800
| 609 | 6 | -0.0687 | 0.4095 | 0.0060 | 0.8884 | 14.8265 | 37.3 | 39.5 | 38.5 | 800 | 3.5 | 3.4 | 3.5 | 17.9436 | -0.1091 | 0.0060 | 0.4095 | -0.1210 | 346 | 3,974 |
S50Z25P800
|
S50Z25C810
| 547 | 2 | -0.1225 | 0.5855 | 0.0086 | 0.8121 | 13.3321 | 29.7 | 31.0 | 29.3 | 810 | 4.9 | 4.7 | 5.2 | 16.8426 | -0.1854 | 0.0086 | 0.5855 | -0.1744 | 211 | 2,797 |
S50Z25P810
|
S50Z25C820
| 1,583 | 26 | -0.1731 | 0.7456 | 0.0110 | 0.7107 | 13.4121 | 22.3 | 23.2 | 21.7 | 820 | 7.5 | 7.1 | 7.7 | 16.5293 | -0.2867 | 0.0110 | 0.7456 | -0.2246 | 237 | 2,647 |
S50Z25P820
|
S50Z25C830
| 1,898 | 187 | -0.2088 | 0.8493 | 0.0125 | 0.5904 | 14.3139 | 15.4 | 16.4 | 16.0 | 830 | 10.4 | 10.3 | 10.9 | 15.4536 | -0.4071 | 0.0125 | 0.8493 | -0.2599 | 255 | 1,873 |
S50Z25P830
|
S50Z25C840
| 1,990 | 760 | -0.2210 | 0.8689 | 0.0128 | 0.4621 | 13.8777 | 10.5 | 10.6 | 10.5 | 840 | 15.1 | 14.5 | 15.4 | 15.2359 | -0.5354 | 0.0128 | 0.8689 | -0.2717 | 162 | 1,491 |
S50Z25P840
|
S50Z25C850
| 3,320 | 674 | -0.2084 | 0.8013 | 0.0118 | 0.3390 | 13.6839 | 6.3 | 6.6 | 6.5 | 850 | 21.2 | 20.5 | 21.3 | 15.2874 | -0.6585 | 0.0118 | 0.8013 | -0.2587 | 26 | 1,527 |
S50Z25P850
|
S50Z25C860
| 2,365 | 236 | -0.1765 | 0.6685 | 0.0099 | 0.2321 | 12.8508 | 3.4 | 3.5 | 3.3 | 860 | 28.0 | 27.5 | 28.4 | 14.8203 | -0.7653 | 0.0099 | 0.6685 | -0.2264 | 5 | 574 |
S50Z25P860
|
S50Z25C870
| 3,189 | 415 | -0.1352 | 0.5064 | 0.0075 | 0.1481 | 12.7897 | 1.6 | 1.7 | 1.7 | 870 | - | 35.8 | 36.6 | 13.8700 | -0.8494 | 0.0075 | 0.5064 | -0.1846 | - | 366 |
S50Z25P870
|
S50Z25C880
| 2,807 | 241 | -0.0940 | 0.3494 | 0.0052 | 0.0878 | 12.7248 | 0.7 | 0.8 | 0.8 | 880 | 40.0 | 44.9 | 46.0 | - | -0.9096 | 0.0052 | 0.3494 | -0.1431 | 1 | 327 |
S50Z25P880
|
S50Z25C890
| 2,581 | 5 | -0.0596 | 0.2203 | 0.0033 | 0.0484 | 13.0087 | 0.3 | 0.5 | 0.4 | 890 | - | 54.3 | 55.8 | 14.1792 | -0.9490 | 0.0033 | 0.2203 | -0.1083 | - | 210 |
S50Z25P890
|
S50Z25C900
| 1,529 | 10 | -0.0346 | 0.1274 | 0.0019 | 0.0248 | 14.2068 | 0.2 | 0.5 | 0.3 | 900 | - | - | - | 14.5145 | -0.9726 | 0.0019 | 0.1274 | -0.0829 | - | 6 |
S50Z25P900
|
S50Z25C910
| 1,083 | - | -0.0185 | 0.0677 | 0.0010 | 0.0118 | 13.7031 | 0.1 | 0.2 | - | 910 | - | - | - | 15.5620 | -0.9856 | 0.0010 | 0.0677 | -0.0663 | - | - |
S50Z25P910
|
January 2026 | ||||||||||||||||||||||
February 2026 | ||||||||||||||||||||||
March 2026 | ||||||||||||||||||||||
No information found.
Remark
- OI (Open Interest): During Day Session, Open Interest (OI) is the value as of the Night Session of previous day. During Night Session, Open Interest (OI) is the value as of the Afternoon Session of current day.
- Volume: Include Block Trading Transaction
- Theta: Options Price Sensitivity to Time Decay
- Vega: Options Price Sensitivity to underlying's volatility
- Gamma: Options Price Sensitivity to Delta
- Delta: Options Price Sensitivity to underlying's price
- IV (Implied Volatility): The volatility of the options price as implied by the market
- Bid: The latest best bid price
- Ask: The latest best ask price
- Last: Last traded price
- Strike: Strike price of options