October 2025 | ||||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
November 2025 | ||||||||||||||||||||||
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 | - | 0.0574 | 0.0122 | - | 0.9908 | - | - | - | - | 650 | 0.7 | 0.6 | 0.8 | 27.0821 | -0.0009 | - | 0.0122 | -0.0014 | 2,556 | 10,133 |
S50Z25P650
|
S50Z25C660
| - | - | 0.0560 | 0.0209 | 0.0001 | 0.9901 | - | - | - | - | 660 | 0.5 | 0.3 | 0.9 | 24.4632 | -0.0016 | 0.0001 | 0.0209 | -0.0024 | 30 | 2,203 |
S50Z25P660
|
S50Z25C670
| 14 | - | 0.0541 | 0.0345 | 0.0001 | 0.9889 | - | - | - | - | 670 | 0.9 | 0.8 | 1.1 | 25.3595 | -0.0028 | 0.0001 | 0.0345 | -0.0039 | 4 | 2,432 |
S50Z25P670
|
S50Z25C680
| 2 | - | 0.0513 | 0.0550 | 0.0002 | 0.9870 | - | - | - | - | 680 | 1.1 | 1.0 | 1.3 | 24.8082 | -0.0047 | 0.0002 | 0.0550 | -0.0063 | 11 | 1,142 |
S50Z25P680
|
S50Z25C690
| 2 | - | 0.0475 | 0.0844 | 0.0003 | 0.9841 | - | - | - | - | 690 | 1.5 | 1.4 | 1.7 | 24.7655 | -0.0076 | 0.0003 | 0.0844 | -0.0097 | 19 | 763 |
S50Z25P690
|
S50Z25C700
| 12 | - | 0.0424 | 0.1251 | 0.0004 | 0.9798 | - | 142.1 | 149.2 | - | 700 | 1.8 | 1.6 | 2.0 | 24.1600 | -0.0119 | 0.0004 | 0.1251 | -0.0144 | 59 | 1,942 |
S50Z25P700
|
S50Z25C710
| 5 | - | 0.0357 | 0.1794 | 0.0006 | 0.9736 | - | - | - | - | 710 | 1.9 | 1.8 | 2.3 | 22.9266 | -0.0182 | 0.0006 | 0.1794 | -0.0206 | 91 | 1,329 |
S50Z25P710
|
S50Z25C720
| 43 | - | 0.0272 | 0.2492 | 0.0009 | 0.9649 | - | - | - | - | 720 | 2.8 | 2.5 | 2.7 | 23.3710 | -0.0268 | 0.0009 | 0.2492 | -0.0288 | 104 | 1,088 |
S50Z25P720
|
S50Z25C730
| 19 | - | 0.0167 | 0.3357 | 0.0011 | 0.9533 | - | 112.4 | 123.0 | - | 730 | 2.9 | 2.8 | 2.9 | 21.9770 | -0.0385 | 0.0011 | 0.3357 | -0.0388 | 307 | 874 |
S50Z25P730
|
S50Z25C740
| 11 | - | 0.0042 | 0.4390 | 0.0015 | 0.9380 | 10.5739 | 47.0 | - | - | 740 | 3.5 | 3.4 | 3.8 | 21.3934 | -0.0537 | 0.0015 | 0.4390 | -0.0510 | 221 | 733 |
S50Z25P740
|
S50Z25C750
| 24 | - | -0.0103 | 0.5579 | 0.0019 | 0.9187 | 12.7215 | 70.0 | - | - | 750 | 4.0 | 3.9 | 4.6 | 20.4952 | -0.0731 | 0.0019 | 0.5579 | -0.0650 | 148 | 2,056 |
S50Z25P750
|
S50Z25C760
| 18 | - | -0.0264 | 0.6900 | 0.0024 | 0.8947 | 13.1629 | 83.2 | 94.7 | - | 760 | 4.5 | 4.4 | 5.0 | 19.4802 | -0.0970 | 0.0024 | 0.6900 | -0.0807 | 94 | 739 |
S50Z25P760
|
S50Z25C770
| 62 | - | -0.0438 | 0.8312 | 0.0028 | 0.8659 | 13.3492 | 60.0 | - | - | 770 | 5.1 | 5.1 | 5.3 | 18.4752 | -0.1259 | 0.0028 | 0.8312 | -0.0977 | 227 | 681 |
S50Z25P770
|
S50Z25C780
| 117 | - | -0.0618 | 0.9763 | 0.0033 | 0.8320 | 13.6134 | 64.2 | 76.8 | - | 780 | 6.1 | 6.1 | 6.4 | 17.7661 | -0.1597 | 0.0033 | 0.9763 | -0.1153 | 200 | 1,339 |
S50Z25P780
|
S50Z25C790
| 81 | - | -0.0798 | 1.1190 | 0.0038 | 0.7933 | 13.6838 | 57.9 | 68.0 | - | 790 | 7.3 | 7.0 | 7.1 | 17.0442 | -0.1985 | 0.0038 | 1.1190 | -0.1329 | 883 | 1,188 |
S50Z25P790
|
S50Z25C800
| 534 | - | -0.0970 | 1.2528 | 0.0043 | 0.7499 | 13.7660 | 52.7 | 55.0 | - | 800 | 8.7 | 8.7 | 8.9 | 16.2726 | -0.2418 | 0.0043 | 1.2528 | -0.1497 | 469 | 1,390 |
S50Z25P800
|
S50Z25C810
| 335 | 24 | -0.1128 | 1.3712 | 0.0047 | 0.7025 | 15.3515 | 46.1 | 46.9 | 45.9 | 810 | 10.9 | 10.8 | 11.3 | 15.8757 | -0.2892 | 0.0047 | 1.3712 | -0.1651 | 139 | 906 |
S50Z25P810
|
S50Z25C820
| 721 | 29 | -0.1263 | 1.4683 | 0.0050 | 0.6519 | 12.8626 | 38.7 | 39.5 | 35.6 | 820 | 13.6 | 13.3 | 13.8 | 15.5041 | -0.3398 | 0.0050 | 1.4683 | -0.1782 | 340 | 947 |
S50Z25P820
|
S50Z25C830
| 1,665 | 99 | -0.1371 | 1.5396 | 0.0053 | 0.5989 | 14.8767 | 32.0 | 32.4 | 32.2 | 830 | 17.0 | 16.6 | 16.8 | 15.2417 | -0.3928 | 0.0053 | 1.5396 | -0.1886 | 217 | 702 |
S50Z25P830
|
S50Z25C840
| 1,127 | 562 | -0.1448 | 1.5819 | 0.0054 | 0.5445 | 14.4119 | 25.6 | 26.0 | 25.9 | 840 | 20.2 | 20.1 | 20.5 | 14.4687 | -0.4472 | 0.0054 | 1.5819 | -0.1958 | 112 | 567 |
S50Z25P840
|
S50Z25C850
| 1,471 | 405 | -0.1491 | 1.5938 | 0.0054 | 0.4899 | 14.0375 | 20.4 | 20.6 | 20.4 | 850 | 24.9 | 24.8 | 25.2 | 14.2405 | -0.5018 | 0.0054 | 1.5938 | -0.1997 | 58 | 188 |
S50Z25P850
|
S50Z25C860
| 977 | 250 | -0.1500 | 1.5757 | 0.0054 | 0.4360 | 13.9162 | 15.9 | 16.2 | 16.0 | 860 | 31.0 | 30.1 | 30.8 | 14.4663 | -0.5557 | 0.0054 | 1.5757 | -0.2003 | 18 | 66 |
S50Z25P860
|
S50Z25C870
| 1,345 | 219 | -0.1478 | 1.5296 | 0.0052 | 0.3838 | 13.6686 | 12.1 | 12.3 | 12.1 | 870 | 36.4 | 36.2 | 37.0 | 13.7982 | -0.6079 | 0.0052 | 1.5296 | -0.1976 | 8 | 43 |
S50Z25P870
|
S50Z25C880
| 1,537 | 292 | -0.1427 | 1.4589 | 0.0050 | 0.3342 | 13.5821 | 8.7 | 9.1 | 9.1 | 880 | 46.0 | 42.3 | 45.4 | 15.6311 | -0.6576 | 0.0050 | 1.4589 | -0.1921 | 1 | 6 |
S50Z25P880
|
S50Z25C890
| 2,388 | 626 | -0.1352 | 1.3680 | 0.0047 | 0.2877 | 13.2488 | 6.3 | 6.4 | 6.4 | 890 | - | 46.0 | 58.0 | 14.4547 | -0.7040 | 0.0047 | 1.3680 | -0.1842 | - | 1 |
S50Z25P890
|
March 2026 |