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 | - | 0.0528 | 0.0072 | - | 0.9926 | - | 11.3 | - | - | 575 | 0.5 | 0.4 | 0.6 | 34.8046 | -0.0006 | - | 0.0072 | -0.0013 | 14 | 6,514 |
S50U25P575
|
S50U25C600
| - | - | 0.0483 | 0.0254 | 0.0001 | 0.9908 | - | 20.0 | - | - | 600 | 0.9 | 0.6 | 0.8 | 33.5954 | -0.0024 | 0.0001 | 0.0254 | -0.0047 | 14 | 2,180 |
S50U25P600
|
S50U25C625
| 1 | - | 0.0383 | 0.0725 | 0.0003 | 0.9854 | - | 74.0 | - | - | 625 | 1.2 | 1.1 | 1.2 | 30.8454 | -0.0078 | 0.0003 | 0.0725 | -0.0135 | 36 | 2,694 |
S50U25P625
|
S50U25C640
| - | - | 0.0280 | 0.1240 | 0.0004 | 0.9788 | - | 52.0 | - | - | 640 | 1.7 | 1.6 | 2.0 | 30.1745 | -0.0144 | 0.0004 | 0.1240 | -0.0231 | 1 | 281 |
S50U25P640
|
S50U25C650
| 41 | - | 0.0187 | 0.1709 | 0.0006 | 0.9722 | 18.7308 | 121.0 | 149.0 | - | 650 | 2.1 | 2.0 | 2.2 | 29.6395 | -0.0210 | 0.0006 | 0.1709 | -0.0319 | 40 | 3,455 |
S50U25P650
|
S50U25C660
| 4 | - | 0.0073 | 0.2292 | 0.0008 | 0.9635 | 21.2751 | 90.0 | - | - | 660 | 2.9 | 2.1 | 2.6 | 29.8828 | -0.0298 | 0.0008 | 0.2292 | -0.0428 | 11 | 880 |
S50U25P660
|
S50U25C670
| 55 | - | -0.0064 | 0.2993 | 0.0011 | 0.9520 | 21.7445 | 80.0 | - | - | 670 | 3.2 | 3.2 | 3.3 | 28.6385 | -0.0412 | 0.0011 | 0.2993 | -0.0560 | 26 | 800 |
S50U25P670
|
S50U25C675
| 47 | 1 | -0.0141 | 0.3388 | 0.0012 | 0.9451 | 17.1214 | 96.0 | 129.0 | 120.0 | 675 | 4.0 | 3.4 | 4.0 | 29.2849 | -0.0481 | 0.0012 | 0.3388 | -0.0635 | 8 | 1,742 |
S50U25P675
|
S50U25C680
| 306 | - | -0.0223 | 0.3812 | 0.0014 | 0.9374 | 22.2214 | 90.0 | - | - | 680 | 4.1 | 3.9 | 4.2 | 28.4662 | -0.0558 | 0.0014 | 0.3812 | -0.0715 | 20 | 516 |
S50U25P680
|
S50U25C690
| 128 | - | -0.0403 | 0.4738 | 0.0017 | 0.9194 | 22.3186 | 80.0 | - | - | 690 | 5.3 | 4.7 | 5.0 | 28.4588 | -0.0738 | 0.0017 | 0.4738 | -0.0890 | 3 | 878 |
S50U25P690
|
S50U25C700
| 705 | 15 | -0.0601 | 0.5753 | 0.0021 | 0.8976 | 20.6765 | 92.0 | 99.7 | 97.0 | 700 | 6.1 | 6.1 | 6.3 | 27.5280 | -0.0956 | 0.0021 | 0.5753 | -0.1083 | 78 | 2,547 |
S50U25P700
|
S50U25C710
| 588 | - | -0.0813 | 0.6832 | 0.0025 | 0.8718 | 22.7559 | 77.0 | 97.0 | - | 710 | 7.4 | 7.3 | 7.5 | 27.0743 | -0.1214 | 0.0025 | 0.6832 | -0.1290 | 85 | 1,019 |
S50U25P710
|
S50U25C720
| 486 | 11 | -0.1031 | 0.7941 | 0.0029 | 0.8419 | 23.4109 | 75.0 | 93.0 | 81.2 | 720 | 8.7 | 8.0 | 9.0 | 26.3524 | -0.1513 | 0.0029 | 0.7941 | -0.1503 | 63 | 671 |
S50U25P720
|
S50U25C725
| 675 | 24 | -0.1141 | 0.8495 | 0.0031 | 0.8254 | 8.8692 | 73.0 | 81.0 | 70.0 | 725 | 9.7 | 9.0 | 9.8 | 26.2895 | -0.1678 | 0.0031 | 0.8495 | -0.1611 | 145 | 853 |
S50U25P725
|
S50U25C730
| 498 | - | -0.1249 | 0.9043 | 0.0033 | 0.8080 | 22.9276 | 61.0 | 77.0 | - | 730 | 10.8 | 7.0 | 10.8 | 26.2421 | -0.1853 | 0.0033 | 0.9043 | -0.1717 | 56 | 526 |
S50U25P730
|
S50U25C740
| 638 | 5 | -0.1461 | 1.0096 | 0.0037 | 0.7703 | 17.4582 | 60.2 | 68.0 | 60.0 | 740 | 12.8 | 10.1 | 16.0 | 25.6942 | -0.2230 | 0.0037 | 1.0096 | -0.1923 | 79 | 621 |
S50U25P740
|
S50U25C750
| 1,153 | 21 | -0.1657 | 1.1059 | 0.0040 | 0.7291 | 17.9438 | 52.5 | 63.0 | 52.5 | 750 | 15.4 | 15.3 | 15.5 | 25.4001 | -0.2641 | 0.0040 | 1.1059 | -0.2115 | 152 | 1,091 |
S50U25P750
|
S50U25C760
| 644 | 3 | -0.1831 | 1.1895 | 0.0043 | 0.6851 | 19.1700 | 12.0 | 55.0 | 46.5 | 760 | 18.2 | 17.9 | 18.5 | 24.9490 | -0.3081 | 0.0043 | 1.1895 | -0.2284 | 117 | 696 |
S50U25P760
|
S50U25C770
| 534 | 5 | -0.1977 | 1.2572 | 0.0046 | 0.6387 | 22.9274 | 7.7 | 80.0 | 44.5 | 770 | 22.0 | 20.5 | 22.4 | 24.9758 | -0.3545 | 0.0046 | 1.2572 | -0.2426 | 32 | 473 |
S50U25P770
|
S50U25C775
| 1,611 | 68 | -0.2038 | 1.2843 | 0.0047 | 0.6149 | 22.5209 | 41.0 | 42.0 | 41.0 | 775 | 23.7 | 22.2 | 23.7 | 24.6962 | -0.3783 | 0.0047 | 1.2843 | -0.2484 | 126 | 621 |
S50U25P775
|
S50U25C780
| 1,245 | 23 | -0.2090 | 1.3065 | 0.0047 | 0.5908 | 21.4159 | 6.4 | 40.0 | 36.7 | 780 | 25.7 | 25.0 | 25.7 | 24.5640 | -0.4024 | 0.0047 | 1.3065 | -0.2534 | 121 | 994 |
S50U25P780
|
S50U25C790
| 766 | 206 | -0.2168 | 1.3358 | 0.0048 | 0.5420 | 22.3622 | 31.5 | 40.0 | 32.6 | 790 | 29.3 | 29.0 | 30.5 | 23.7385 | -0.4512 | 0.0048 | 1.3358 | -0.2607 | 45 | 371 |
S50U25P790
|
S50U25C800
| 2,937 | 425 | -0.2207 | 1.3446 | 0.0049 | 0.4931 | 22.3649 | 27.2 | 28.0 | 27.8 | 800 | 37.1 | 34.0 | 35.5 | 25.6893 | -0.5001 | 0.0049 | 1.3446 | -0.2641 | 49 | 478 |
S50U25P800
|
S50U25C810
| 1,211 | 120 | -0.2210 | 1.3332 | 0.0048 | 0.4449 | 21.9776 | 22.6 | 24.0 | 23.0 | 810 | 40.1 | 39.2 | 41.3 | 23.7067 | -0.5483 | 0.0048 | 1.3332 | -0.2639 | 4 | 86 |
S50U25P810
|
S50U25C820
| 219 | 31 | -0.2177 | 1.3028 | 0.0047 | 0.3980 | 22.1865 | 19.0 | 19.5 | 19.5 | 820 | 51.5 | 45.7 | 47.2 | 27.7217 | -0.5952 | 0.0047 | 1.3028 | -0.2602 | 1 | 37 |
S50U25P820
|
S50U25C825
| 2,906 | 224 | -0.2149 | 1.2811 | 0.0046 | 0.3753 | 22.3500 | 17.4 | 19.0 | 18.0 | 825 | - | - | - | 23.5660 | -0.6179 | 0.0046 | 1.2811 | -0.2571 | - | 15 |
S50U25P825
|
S50U25C830
| 358 | 57 | -0.2113 | 1.2555 | 0.0046 | 0.3531 | 21.9428 | 15.8 | 16.0 | 15.9 | 830 | - | - | - | 23.6028 | -0.6401 | 0.0046 | 1.2555 | -0.2533 | - | 2 |
S50U25P830
|
S50U25C840
| 229 | 63 | -0.2021 | 1.1936 | 0.0043 | 0.3106 | 22.1437 | 6.0 | 13.1 | 13.3 | 840 | - | - | - | 23.6690 | -0.6826 | 0.0043 | 1.1936 | -0.2436 | - | - |
S50U25P840
|
S50U25C850
| 3,174 | 309 | -0.1906 | 1.1202 | 0.0041 | 0.2709 | 21.6188 | 10.3 | 12.0 | 10.3 | 850 | - | 60.0 | - | 23.6593 | -0.7223 | 0.0041 | 1.1202 | -0.2316 | - | 27 |
S50U25P850
|
S50U25C875
| 2,565 | 122 | -0.1557 | 0.9056 | 0.0033 | 0.1857 | 21.8805 | 6.0 | 7.2 | 6.1 | 875 | - | - | 186.5 | 23.8482 | -0.8075 | 0.0033 | 0.9056 | -0.1955 | - | 2 |
S50U25P875
|
S50U25C900
| 2,989 | 282 | -0.1180 | 0.6814 | 0.0025 | 0.1210 | 21.8138 | 3.0 | 3.3 | 3.3 | 900 | - | - | - | 24.1388 | -0.8722 | 0.0025 | 0.6814 | -0.1567 | - | 21 |
S50U25P900
|
December 2025 |