June 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 |
S50M25C575
| 1 | - | 0.0525 | - | - | 0.9980 | - | 15.8 | - | - | 575 | - | - | 0.1 | 43.7915 | - | - | - | - | - | 21,439 |
S50M25P575
|
S50M25C600
| 5 | - | 0.0512 | 0.0001 | - | 0.9980 | 33.2296 | 33.0 | - | - | 600 | 0.1 | - | 0.2 | 37.0234 | - | - | 0.0001 | -0.0001 | 1 | 3,496 |
S50M25P600
|
S50M25C625
| 71 | - | 0.0485 | 0.0026 | - | 0.9976 | 24.9505 | 96.0 | - | - | 625 | 0.3 | 0.2 | 0.4 | 35.0565 | -0.0004 | - | 0.0026 | -0.0016 | 143 | 13,092 |
S50M25P625
|
S50M25C650
| 206 | - | 0.0328 | 0.0251 | 0.0004 | 0.9927 | - | 65.0 | - | - | 650 | 0.4 | 0.3 | 0.5 | 29.0833 | -0.0053 | 0.0004 | 0.0251 | -0.0161 | 35 | 10,448 |
S50M25P650
|
S50M25C675
| 836 | - | -0.0347 | 0.1277 | 0.0021 | 0.9627 | 18.9468 | 61.3 | 65.1 | - | 675 | 0.6 | 0.5 | 0.8 | 23.2898 | -0.0353 | 0.0021 | 0.1277 | -0.0824 | 336 | 13,148 |
S50M25P675
|
S50M25C680
| - | - | -0.0587 | 0.1645 | 0.0027 | 0.9498 | 19.8573 | 10.0 | - | - | 680 | 0.7 | 0.7 | 1.0 | 22.3838 | -0.0482 | 0.0027 | 0.1645 | -0.1062 | 6 | 139 |
S50M25P680
|
S50M25C690
| - | - | -0.1180 | 0.2548 | 0.0041 | 0.9133 | 20.0048 | 10.0 | - | - | 690 | 1.0 | 0.8 | 1.2 | 20.7081 | -0.0847 | 0.0041 | 0.2548 | -0.1650 | 47 | 259 |
S50M25P690
|
S50M25C700
| 1,596 | 3 | -0.1884 | 0.3616 | 0.0059 | 0.8601 | - | 25.0 | 48.0 | 36.7 | 700 | 1.8 | 1.8 | 1.9 | 20.1643 | -0.1379 | 0.0059 | 0.3616 | -0.2349 | 525 | 7,699 |
S50M25P700
|
S50M25C710
| 41 | 1 | -0.2617 | 0.4717 | 0.0077 | 0.7889 | 24.2513 | 10.0 | - | 33.9 | 710 | 2.7 | 2.3 | 3.0 | 18.6224 | -0.2091 | 0.0077 | 0.4717 | -0.3077 | 60 | 349 |
S50M25P710
|
S50M25C720
| 51 | 12 | -0.3267 | 0.5677 | 0.0092 | 0.7011 | 20.1192 | 21.3 | 22.7 | 24.4 | 720 | 5.0 | 4.8 | 5.3 | 18.7671 | -0.2969 | 0.0092 | 0.5677 | -0.3722 | 90 | 483 |
S50M25P720
|
S50M25C725
| 1,642 | 164 | -0.3525 | 0.6048 | 0.0098 | 0.6523 | 18.4316 | 17.6 | 18.8 | 20.0 | 725 | 6.3 | 6.2 | 6.4 | 18.3847 | -0.3458 | 0.0098 | 0.6048 | -0.3979 | 446 | 3,084 |
S50M25P725
|
S50M25C730
| 418 | 269 | -0.3723 | 0.6323 | 0.0103 | 0.6010 | 15.3333 | 14.2 | 15.6 | 14.9 | 730 | 8.0 | 7.8 | 8.1 | 18.2101 | -0.3970 | 0.0103 | 0.6323 | -0.4174 | 332 | 910 |
S50M25P730
|
S50M25C740
| 644 | 266 | -0.3910 | 0.6538 | 0.0106 | 0.4951 | 16.2655 | 9.1 | 10.0 | 10.0 | 740 | 12.6 | 12.1 | 13.0 | 18.2325 | -0.5030 | 0.0106 | 0.6538 | -0.4356 | 316 | 872 |
S50M25P740
|
S50M25C750
| 4,022 | 880 | -0.3805 | 0.6296 | 0.0102 | 0.3908 | 16.2678 | 6.0 | 6.3 | 6.0 | 750 | 19.0 | 18.7 | 19.0 | 19.0420 | -0.6072 | 0.0102 | 0.6296 | -0.4246 | 246 | 5,094 |
S50M25P750
|
S50M25C760
| 566 | 200 | -0.3447 | 0.5661 | 0.0092 | 0.2951 | 16.0133 | 2.8 | 3.5 | 3.2 | 760 | 25.2 | 25.6 | 26.8 | 17.4353 | -0.7030 | 0.0092 | 0.5661 | -0.3884 | 2 | 120 |
S50M25P760
|
S50M25C770
| 387 | 92 | -0.2919 | 0.4766 | 0.0078 | 0.2128 | 17.1296 | 1.7 | 2.1 | 2.0 | 770 | 34.6 | 34.3 | 35.2 | 20.3684 | -0.7852 | 0.0078 | 0.4766 | -0.3351 | 74 | 169 |
S50M25P770
|
S50M25C775
| 4,547 | 529 | -0.2621 | 0.4270 | 0.0069 | 0.1776 | 17.3926 | 1.3 | 1.5 | 1.5 | 775 | 37.2 | 38.6 | 39.8 | 15.2990 | -0.8204 | 0.0069 | 0.4270 | -0.3051 | 31 | 2,211 |
S50M25P775
|
S50M25C780
| 234 | 30 | -0.2317 | 0.3767 | 0.0061 | 0.1465 | 17.5804 | 0.9 | 1.2 | 1.1 | 780 | - | 5.0 | - | 20.0845 | -0.8515 | 0.0061 | 0.3767 | -0.2744 | - | 15 |
S50M25P780
|
S50M25C790
| 132 | 27 | -0.1729 | 0.2801 | 0.0046 | 0.0963 | 18.6615 | 0.3 | - | 0.7 | 790 | - | 12.5 | - | 20.2864 | -0.9018 | 0.0046 | 0.2801 | -0.2151 | - | 1 |
S50M25P790
|
S50M25C800
| 5,371 | 301 | -0.1216 | 0.1965 | 0.0032 | 0.0604 | 20.0547 | 0.4 | 0.6 | 0.5 | 800 | 65.0 | 62.0 | 64.8 | 32.4231 | -0.9377 | 0.0032 | 0.1965 | -0.1634 | 1 | 1,357 |
S50M25P800
|
S50M25C810
| 87 | - | -0.0808 | 0.1303 | 0.0021 | 0.0362 | 19.4982 | 0.1 | 0.5 | - | 810 | - | 10.0 | - | 20.1032 | -0.9619 | 0.0021 | 0.1303 | -0.1221 | - | - |
S50M25P810
|
S50M25C825
| 4,130 | - | -0.0396 | 0.0636 | 0.0010 | 0.0154 | 20.7946 | 0.1 | 0.3 | - | 825 | - | 84.2 | 92.2 | 22.0582 | -0.9826 | 0.0010 | 0.0636 | -0.0801 | - | 279 |
S50M25P825
|
S50M25C850
| 5,737 | - | -0.0093 | 0.0150 | 0.0002 | 0.0030 | 25.6240 | 0.1 | 0.2 | - | 850 | - | 109.6 | 116.4 | 24.9952 | -0.9951 | 0.0002 | 0.0150 | -0.0487 | - | 199 |
S50M25P850
|
S50M25C875
| 3,827 | 20 | -0.0016 | 0.0026 | - | 0.0004 | 30.2076 | - | 0.2 | 0.1 | 875 | - | 130.8 | 140.6 | 21.6484 | -0.9976 | - | 0.0026 | -0.0398 | - | 103 |
S50M25P875
|
S50M25C900
| 5,442 | - | -0.0002 | 0.0004 | - | 0.0001 | 34.5826 | 0.1 | 0.2 | - | 900 | - | 157.7 | 165.7 | 30.0288 | -0.9980 | - | 0.0004 | -0.0372 | - | 60 |
S50M25P900
|
S50M25C925
| 2,047 | - | - | - | - | - | 38.7728 | - | 0.1 | - | 925 | - | 1.6 | - | 35.7985 | -0.9980 | - | - | -0.0358 | - | 13 |
S50M25P925
|
S50M25C950
| 1,275 | - | - | - | - | - | 42.7961 | - | 0.2 | - | 950 | - | 1.9 | - | 41.0795 | -0.9980 | - | - | -0.0346 | - | 17 |
S50M25P950
|
S50M25C975
| 906 | - | - | - | - | - | 46.6764 | - | 0.1 | - | 975 | - | 18.7 | - | 46.0893 | -0.9980 | - | - | -0.0334 | - | 7 |
S50M25P975
|
S50M25C1000
| 2,501 | - | - | - | - | - | 50.4136 | - | 0.1 | - | 1,000 | - | 43.7 | - | 50.9053 | -0.9980 | - | - | -0.0322 | - | 7 |
S50M25P1000
|
July 2025 | ||||||||||||||||||||||
August 2025 | ||||||||||||||||||||||
September 2025 |