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
| - | - | 0.0518 | - | - | 0.9991 | 121.2813 | - | - | - | 575 | - | - | - | 71.0785 | - | - | - | - | - | - |
S50K25P575
|
S50K25C600
| - | - | 0.0506 | - | - | 0.9991 | 106.7631 | - | - | - | 600 | - | - | - | 61.6431 | - | - | - | - | - | - |
S50K25P600
|
S50K25C625
| - | - | 0.0494 | - | - | 0.9991 | 92.6077 | - | - | - | 625 | - | - | - | 52.4998 | - | - | - | - | - | - |
S50K25P625
|
S50K25C650
| - | - | 0.0482 | - | - | 0.9991 | 79.3017 | - | - | - | 650 | - | - | - | 43.5919 | - | - | - | - | - | - |
S50K25P650
|
S50K25C675
| - | - | 0.0464 | 0.0005 | - | 0.9990 | 65.5018 | - | - | - | 675 | - | - | - | 34.8747 | -0.0001 | - | 0.0005 | -0.0007 | - | - |
S50K25P675
|
S50K25C700
| - | - | 0.0292 | 0.0129 | 0.0004 | 0.9955 | 51.6944 | - | - | - | 700 | - | - | - | 26.2737 | -0.0036 | 0.0004 | 0.0129 | -0.0166 | - | - |
S50K25P700
|
S50K25C725
| - | - | -0.0980 | 0.1104 | 0.0033 | 0.9562 | 39.3931 | - | - | - | 725 | - | - | - | 23.0156 | -0.0429 | 0.0033 | 0.1104 | -0.1426 | - | - |
S50K25P725
|
S50K25C750
| - | - | -0.4208 | 0.3569 | 0.0106 | 0.7807 | 30.9423 | - | - | - | 750 | - | - | - | 21.9952 | -0.2184 | 0.0106 | 0.3569 | -0.4642 | - | - |
S50K25P750
|
S50K25C775
| - | - | -0.5906 | 0.4784 | 0.0142 | 0.4468 | 27.4722 | - | - | - | 775 | - | - | - | 20.3695 | -0.5523 | 0.0142 | 0.4784 | -0.6329 | - | - |
S50K25P775
|
S50K25C800
| - | - | -0.3615 | 0.2887 | 0.0086 | 0.1552 | 26.1389 | - | 22.0 | - | 800 | - | - | - | - | -0.8439 | 0.0086 | 0.2887 | -0.4025 | - | - |
S50K25P800
|
S50K25C825
| - | - | -0.1063 | 0.0844 | 0.0025 | 0.0309 | 25.6032 | - | - | - | 825 | - | - | - | - | -0.9682 | 0.0025 | 0.0844 | -0.1461 | - | - |
S50K25P825
|
S50K25C850
| - | - | -0.0161 | 0.0128 | 0.0004 | 0.0035 | 26.3035 | - | - | - | 850 | - | - | - | - | -0.9956 | 0.0004 | 0.0128 | -0.0547 | - | - |
S50K25P850
|
S50K25C875
| - | - | -0.0013 | 0.0011 | - | 0.0002 | 32.9882 | - | - | - | 875 | - | - | - | - | -0.9988 | - | 0.0011 | -0.0388 | - | - |
S50K25P875
|
S50K25C900
| - | - | -0.0001 | 0.0001 | - | - | 39.3271 | - | - | - | 900 | - | - | - | - | -0.9991 | - | 0.0001 | -0.0363 | - | - |
S50K25P900
|
June 2025 | ||||||||||||||||||||||
July 2025 | ||||||||||||||||||||||
September 2025 |