July 2026 | ||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
August 2026 | ||||||||||||||||||||||
September 2026 | ||||||||||||||||||||||
| 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 |
S50U26C910
| 2 | - | 0.0108 | 0.8037 | 0.0015 | 0.9036 | - | 13.0 | 145.1 | - | 910 | 3.8 | 3.7 | 4.0 | 19.0858 | -0.0850 | 0.0015 | 0.8037 | -0.0957 | 49 | 2,149 |
S50U26P910
|
S50U26C920
| 2 | - | -0.0053 | 0.9320 | 0.0018 | 0.8846 | - | - | 135.8 | - | 920 | 4.5 | 3.5 | 4.9 | 18.6628 | -0.1040 | 0.0018 | 0.9320 | -0.1115 | 5 | 379 |
S50U26P920
|
S50U26C930
| 4 | - | -0.0222 | 1.0655 | 0.0020 | 0.8631 | - | - | 126.6 | - | 930 | 4.8 | 2.2 | 6.2 | 17.6933 | -0.1255 | 0.0020 | 1.0655 | -0.1281 | 1 | 144 |
S50U26P930
|
S50U26C940
| 27 | - | -0.0396 | 1.2015 | 0.0023 | 0.8389 | - | 22.0 | 117.5 | - | 940 | - | 6.2 | 6.6 | 18.2703 | -0.1497 | 0.0023 | 1.2015 | -0.1453 | - | 203 |
S50U26P940
|
S50U26C950
| 31 | - | -0.0573 | 1.3369 | 0.0026 | 0.8120 | - | 27.0 | 108.6 | - | 950 | 8.0 | 7.0 | 8.0 | 17.8507 | -0.1766 | 0.0026 | 1.3369 | -0.1627 | 11 | 355 |
S50U26P950
|
S50U26C960
| 36 | - | -0.0748 | 1.4685 | 0.0028 | 0.7827 | - | 29.0 | 99.9 | - | 960 | 8.0 | 7.7 | 9.6 | 16.3819 | -0.2059 | 0.0028 | 1.4685 | -0.1799 | 24 | 356 |
S50U26P960
|
S50U26C970
| 49 | - | -0.0918 | 1.5929 | 0.0031 | 0.7510 | 9.5564 | 81.3 | - | - | 970 | 10.0 | 9.2 | 11.9 | 16.3093 | -0.2376 | 0.0031 | 1.5929 | -0.1966 | 55 | 301 |
S50U26P970
|
S50U26C980
| 34 | - | -0.1078 | 1.7071 | 0.0033 | 0.7171 | 10.8127 | 45.1 | 83.0 | - | 980 | 11.3 | 11.4 | 12.3 | 15.5658 | -0.2715 | 0.0033 | 1.7071 | -0.2124 | 45 | 289 |
S50U26P980
|
S50U26C990
| 60 | 1 | -0.1227 | 1.8079 | 0.0035 | 0.6815 | 23.5823 | 40.1 | 75.0 | 72.0 | 990 | 13.9 | 13.9 | 14.3 | 15.4544 | -0.3071 | 0.0035 | 1.8079 | -0.2269 | 27 | 91 |
S50U26P990
|
S50U26C1000
| 274 | 3 | -0.1359 | 1.8929 | 0.0036 | 0.6443 | 22.0396 | 58.3 | 65.4 | 63.0 | 1000 | 15.8 | 15.8 | 16.4 | 14.7239 | -0.3443 | 0.0036 | 1.8929 | -0.2399 | 177 | 494 |
S50U26P1000
|
S50U26C1010
| 242 | 21 | -0.1473 | 1.9601 | 0.0038 | 0.6059 | 21.2191 | 53.0 | 56.5 | 55.6 | 1010 | 19.4 | 18.2 | 19.4 | 14.7054 | -0.3827 | 0.0038 | 1.9601 | -0.2511 | 14 | 252 |
S50U26P1010
|
S50U26C1020
| 424 | 36 | -0.1567 | 2.0078 | 0.0038 | 0.5669 | 20.5034 | 46.8 | 49.6 | 48.7 | 1020 | 21.7 | 21.5 | 23.2 | 13.7761 | -0.4217 | 0.0038 | 2.0078 | -0.2602 | 69 | 320 |
S50U26P1020
|
S50U26C1030
| 462 | 31 | -0.1639 | 2.0352 | 0.0039 | 0.5274 | 19.3292 | 41.0 | 41.7 | 41.2 | 1030 | 26.4 | 25.3 | 26.0 | 13.8054 | -0.4612 | 0.0039 | 2.0352 | -0.2671 | 49 | 569 |
S50U26P1030
|
S50U26C1040
| 666 | 163 | -0.1689 | 2.0422 | 0.0039 | 0.4880 | 18.9079 | 35.1 | 35.7 | 35.6 | 1040 | 30.0 | 29.3 | 29.9 | 13.0187 | -0.5006 | 0.0039 | 2.0422 | -0.2718 | 154 | 334 |
S50U26P1040
|
S50U26C1050
| 673 | 114 | -0.1717 | 2.0290 | 0.0039 | 0.4491 | 17.9890 | 29.5 | 30.0 | 29.4 | 1050 | 34.8 | 33.7 | 34.3 | 12.5238 | -0.5395 | 0.0039 | 2.0290 | -0.2743 | 50 | 500 |
S50U26P1050
|
S50U26C1060
| 876 | 152 | -0.1723 | 1.9967 | 0.0038 | 0.4109 | 17.2371 | 24.0 | 24.5 | 24.0 | 1060 | 38.2 | 38.4 | 39.2 | 10.9329 | -0.5777 | 0.0038 | 1.9967 | -0.2746 | 47 | 406 |
S50U26P1060
|
S50U26C1070
| 815 | 86 | -0.1708 | 1.9466 | 0.0037 | 0.3739 | 15.9026 | 17.7 | 18.5 | 18.0 | 1070 | 42.5 | 42.5 | 43.0 | 9.1747 | -0.6147 | 0.0037 | 1.9466 | -0.2729 | 16 | 8 |
S50U26P1070
|
S50U26C1080
| 1,516 | 166 | -0.1675 | 1.8806 | 0.0036 | 0.3383 | 15.3112 | 13.7 | 14.3 | 14.0 | 1080 | - | 35.0 | - | 18.0616 | -0.6503 | 0.0036 | 1.8806 | -0.2693 | - | - |
S50U26P1080
|
S50U26C1090
| 135 | 207 | -0.1625 | 1.8009 | 0.0035 | 0.3044 | 14.3753 | 9.8 | 10.2 | 10.0 | 1090 | - | 39.0 | - | 18.4057 | -0.6842 | 0.0035 | 1.8009 | -0.2640 | - | - |
S50U26P1090
|
December 2026 | ||||||||||||||||||||||