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 | - | 0.0576 | 0.0021 | - | 0.9938 | 37.9737 | - | - | - | 650 | - | 0.2 | 0.4 | 26.9920 | -0.0002 | - | 0.0021 | -0.0003 | - | 22,597 |
S50Z25P650
|
S50Z25C660
| - | - | 0.0569 | 0.0042 | - | 0.9936 | 36.4300 | - | - | - | 660 | - | 0.2 | 0.4 | 23.6809 | -0.0003 | - | 0.0042 | -0.0007 | - | 6,020 |
S50Z25P660
|
S50Z25C670
| 14 | - | 0.0559 | 0.0082 | - | 0.9933 | 34.5433 | 15.0 | - | - | 670 | 0.6 | 0.5 | 0.6 | 28.1110 | -0.0007 | - | 0.0082 | -0.0013 | 95 | 3,158 |
S50Z25P670
|
S50Z25C680
| 2 | - | 0.0544 | 0.0151 | 0.0001 | 0.9926 | 32.6786 | - | - | - | 680 | 0.6 | 0.7 | 0.9 | 26.5896 | -0.0013 | 0.0001 | 0.0151 | -0.0023 | 45 | 1,442 |
S50Z25P680
|
S50Z25C690
| 2 | - | 0.0522 | 0.0265 | 0.0001 | 0.9915 | 30.8339 | - | - | - | 690 | 0.9 | 0.8 | 11.4 | 26.7651 | -0.0024 | 0.0001 | 0.0265 | -0.0041 | 9 | 881 |
S50Z25P690
|
S50Z25C700
| 15 | - | 0.0490 | 0.0445 | 0.0002 | 0.9896 | 29.3106 | 5.5 | - | - | 700 | 0.9 | 0.9 | 1.3 | 25.1923 | -0.0044 | 0.0002 | 0.0445 | -0.0069 | 5 | 1,989 |
S50Z25P700
|
S50Z25C710
| 5 | - | 0.0443 | 0.0717 | 0.0003 | 0.9865 | 27.4910 | - | - | - | 710 | - | 1.1 | 1.6 | 17.4254 | -0.0074 | 0.0003 | 0.0717 | -0.0112 | - | 1,508 |
S50Z25P710
|
S50Z25C720
| 43 | - | 0.0378 | 0.1107 | 0.0005 | 0.9817 | 25.6866 | - | - | - | 720 | 1.2 | 1.2 | 2.2 | 23.2618 | -0.0122 | 0.0005 | 0.1107 | -0.0173 | 50 | 1,590 |
S50Z25P720
|
S50Z25C730
| 19 | - | 0.0289 | 0.1643 | 0.0007 | 0.9746 | 24.1570 | 5.5 | - | - | 730 | 1.7 | 1.6 | 1.8 | 23.2160 | -0.0194 | 0.0007 | 0.1643 | -0.0258 | 4 | 1,327 |
S50Z25P730
|
S50Z25C740
| 12 | - | 0.0174 | 0.2347 | 0.0010 | 0.9643 | 22.6095 | 46.0 | - | - | 740 | 1.9 | 1.9 | 2.0 | 22.0586 | -0.0296 | 0.0010 | 0.2347 | -0.0369 | 9 | 1,330 |
S50Z25P740
|
S50Z25C750
| 24 | - | 0.0029 | 0.3232 | 0.0014 | 0.9501 | 21.2634 | 12.5 | - | - | 750 | 2.3 | 2.1 | 2.3 | 21.2679 | -0.0438 | 0.0014 | 0.3232 | -0.0509 | 28 | 3,734 |
S50Z25P750
|
S50Z25C760
| 16 | - | -0.0145 | 0.4295 | 0.0019 | 0.9312 | 20.0564 | 10.5 | - | - | 760 | 2.6 | 2.6 | 2.8 | 20.1093 | -0.0627 | 0.0019 | 0.4295 | -0.0679 | 11 | 1,159 |
S50Z25P760
|
S50Z25C770
| 63 | - | -0.0345 | 0.5518 | 0.0025 | 0.9069 | 19.1003 | 70.0 | - | - | 770 | 3.3 | 3.0 | 3.3 | 19.5228 | -0.0870 | 0.0025 | 0.5518 | -0.0876 | 6 | 1,266 |
S50Z25P770
|
S50Z25C780
| 83 | - | -0.0567 | 0.6859 | 0.0031 | 0.8765 | 18.2752 | 50.0 | - | - | 780 | 4.0 | 3.8 | 4.0 | 18.6776 | -0.1174 | 0.0031 | 0.6859 | -0.1093 | 25 | 1,956 |
S50Z25P780
|
S50Z25C790
| 71 | - | -0.0800 | 0.8262 | 0.0037 | 0.8399 | 17.6145 | 32.0 | - | - | 790 | 4.5 | 4.3 | 4.6 | 17.3623 | -0.1540 | 0.0037 | 0.8262 | -0.1322 | 10 | 1,189 |
S50Z25P790
|
S50Z25C800
| 562 | - | -0.1035 | 0.9654 | 0.0043 | 0.7970 | 17.1102 | 50.0 | - | - | 800 | 5.7 | 4.8 | 5.5 | 16.6996 | -0.1969 | 0.0043 | 0.9654 | -0.1553 | 41 | 2,466 |
S50Z25P800
|
S50Z25C810
| 380 | - | -0.1259 | 1.0954 | 0.0049 | 0.7482 | 19.5879 | 40.0 | - | - | 810 | 7.5 | 7.1 | 7.5 | 16.3079 | -0.2457 | 0.0049 | 1.0954 | -0.1773 | 52 | 1,412 |
S50Z25P810
|
S50Z25C820
| 838 | - | -0.1459 | 1.2082 | 0.0054 | 0.6943 | 19.2292 | 35.0 | 45.0 | - | 820 | 9.4 | 9.2 | 9.7 | 15.5971 | -0.2996 | 0.0054 | 1.2082 | -0.1969 | 53 | 1,786 |
S50Z25P820
|
S50Z25C830
| 1,604 | 95 | -0.1625 | 1.2969 | 0.0058 | 0.6365 | 16.3144 | 32.4 | 33.1 | 33.9 | 830 | 12.0 | 11.8 | 12.2 | 15.0581 | -0.3575 | 0.0058 | 1.2969 | -0.2130 | 34 | 975 |
S50Z25P830
|
S50Z25C840
| 1,074 | 65 | -0.1746 | 1.3559 | 0.0060 | 0.5759 | 15.5974 | 25.8 | 26.3 | 27.0 | 840 | 15.2 | 15.1 | 15.5 | 14.5043 | -0.4181 | 0.0060 | 1.3559 | -0.2248 | 83 | 878 |
S50Z25P840
|
S50Z25C850
| 1,449 | 127 | -0.1819 | 1.3821 | 0.0062 | 0.5141 | 14.3346 | 19.8 | 20.3 | 20.0 | 850 | 19.9 | 19.4 | 19.6 | 14.5173 | -0.4799 | 0.0062 | 1.3821 | -0.2316 | 129 | 877 |
S50Z25P850
|
S50Z25C860
| 1,230 | 44 | -0.1840 | 1.3747 | 0.0061 | 0.4526 | 13.9706 | 14.8 | 15.3 | 15.0 | 860 | 23.1 | 24.1 | 24.7 | 12.8523 | -0.5413 | 0.0061 | 1.3747 | -0.2334 | 16 | 655 |
S50Z25P860
|
S50Z25C870
| 1,292 | 128 | -0.1813 | 1.3354 | 0.0060 | 0.3928 | 13.5119 | 10.7 | 11.2 | 10.7 | 870 | 30.5 | 30.1 | 30.6 | 13.6695 | -0.6011 | 0.0060 | 1.3354 | -0.2302 | 4 | 506 |
S50Z25P870
|
S50Z25C880
| 1,368 | 144 | -0.1741 | 1.2679 | 0.0057 | 0.3361 | 13.5339 | 7.7 | 8.0 | 7.8 | 880 | - | 36.8 | 37.4 | 9.6589 | -0.6578 | 0.0057 | 1.2679 | -0.2226 | - | 327 |
S50Z25P880
|
S50Z25C890
| 2,459 | 65 | -0.1632 | 1.1776 | 0.0053 | 0.2835 | 13.3008 | 5.0 | 5.6 | 5.3 | 890 | 47.0 | 44.2 | 45.0 | 15.3624 | -0.7105 | 0.0053 | 1.1776 | -0.2113 | 2 | 213 |
S50Z25P890
|
S50Z25C900
| 1,529 | 33 | -0.1495 | 1.0707 | 0.0048 | 0.2356 | 13.2580 | 3.4 | 3.8 | 3.6 | 900 | - | - | - | 7.9958 | -0.7583 | 0.0048 | 1.0707 | -0.1972 | - | 6 |
S50Z25P900
|
S50Z25C910
| 1,025 | 27 | -0.1340 | 0.9536 | 0.0043 | 0.1930 | 13.5565 | 1.9 | 2.4 | 2.6 | 910 | - | - | - | 12.9487 | -0.8009 | 0.0043 | 0.9536 | -0.1813 | - | - |
S50Z25P910
|
January 2026 | ||||||||||||||||||||||
March 2026 | ||||||||||||||||||||||