July 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 |
S50N25C640
| - | - | -0.0155 | 0.1561 | 0.0016 | 0.9621 | 22.3905 | - | - | - | 640 | - | - | - | 23.5099 | -0.0346 | 0.0016 | 0.1561 | -0.0665 | - | - |
S50N25P640
|
S50N25C650
| - | - | -0.0477 | 0.2301 | 0.0023 | 0.9407 | 22.8699 | - | - | - | 650 | - | - | - | 23.6414 | -0.0560 | 0.0023 | 0.2301 | -0.0982 | - | - |
S50N25P650
|
S50N25C660
| - | - | -0.0872 | 0.3206 | 0.0032 | 0.9105 | 23.1981 | - | - | - | 660 | - | - | - | 23.4503 | -0.0862 | 0.0032 | 0.3206 | -0.1372 | - | - |
S50N25P660
|
S50N25C670
| - | - | -0.1321 | 0.4229 | 0.0042 | 0.8703 | 23.1842 | - | - | - | 670 | - | - | - | 23.6502 | -0.1264 | 0.0042 | 0.4229 | -0.1816 | - | - |
S50N25P670
|
S50N25C675
| - | - | -0.1556 | 0.4763 | 0.0047 | 0.8462 | 23.3423 | - | - | - | 675 | - | - | - | 23.5518 | -0.1506 | 0.0047 | 0.4763 | -0.2049 | - | - |
S50N25P675
|
S50N25C680
| - | - | -0.1792 | 0.5296 | 0.0053 | 0.8194 | 23.2019 | - | - | - | 680 | - | - | - | 23.5962 | -0.1773 | 0.0053 | 0.5296 | -0.2283 | - | - |
S50N25P680
|
S50N25C690
| - | - | -0.2247 | 0.6311 | 0.0063 | 0.7582 | 23.3725 | - | - | - | 690 | - | - | - | 23.5614 | -0.2385 | 0.0063 | 0.6311 | -0.2732 | - | - |
S50N25P690
|
S50N25C700
| - | - | -0.2640 | 0.7170 | 0.0071 | 0.6881 | 23.3531 | - | - | - | 700 | - | - | - | 23.5379 | -0.3087 | 0.0071 | 0.7170 | -0.3121 | - | - |
S50N25P700
|
S50N25C710
| - | - | -0.2934 | 0.7782 | 0.0078 | 0.6113 | 23.3628 | - | - | - | 710 | - | - | - | 23.5502 | -0.3854 | 0.0078 | 0.7782 | -0.3410 | - | - |
S50N25P710
|
S50N25C720
| - | - | -0.3100 | 0.8084 | 0.0081 | 0.5310 | 23.4617 | - | - | - | 720 | - | - | - | 23.6589 | -0.4657 | 0.0081 | 0.8084 | -0.3571 | - | - |
S50N25P720
|
S50N25C725
| - | - | -0.3131 | 0.8110 | 0.0081 | 0.4905 | 23.3693 | - | - | - | 725 | - | - | - | 23.5745 | -0.5062 | 0.0081 | 0.8110 | -0.3600 | - | - |
S50N25P725
|
S50N25C730
| - | - | -0.3127 | 0.8053 | 0.0080 | 0.4504 | 23.3914 | - | - | - | 730 | - | - | - | 23.6068 | -0.5463 | 0.0080 | 0.8053 | -0.3594 | - | - |
S50N25P730
|
S50N25C740
| - | - | -0.3021 | 0.7704 | 0.0077 | 0.3729 | 23.4347 | - | - | - | 740 | - | - | - | 23.6784 | -0.6238 | 0.0077 | 0.7704 | -0.3482 | - | - |
S50N25P740
|
S50N25C750
| - | - | -0.2801 | 0.7091 | 0.0071 | 0.3010 | 23.4118 | - | - | - | 750 | - | - | - | 23.6975 | -0.6957 | 0.0071 | 0.7091 | -0.3258 | - | - |
S50N25P750
|
S50N25C760
| - | - | -0.2499 | 0.6289 | 0.0063 | 0.2370 | 23.4313 | - | - | - | 760 | - | - | - | 23.7774 | -0.7597 | 0.0063 | 0.6289 | -0.2951 | - | - |
S50N25P760
|
S50N25C770
| - | - | -0.2149 | 0.5382 | 0.0054 | 0.1819 | 23.5051 | - | - | - | 770 | - | - | - | 23.7491 | -0.8148 | 0.0054 | 0.5382 | -0.2596 | - | - |
S50N25P770
|
S50N25C775
| - | - | -0.1966 | 0.4915 | 0.0049 | 0.1579 | 23.3758 | - | - | - | 775 | - | - | - | 23.8666 | -0.8388 | 0.0049 | 0.4915 | -0.2412 | - | - |
S50N25P775
|
S50N25C780
| - | - | -0.1784 | 0.4451 | 0.0044 | 0.1362 | 23.4360 | - | - | - | 780 | - | - | - | 23.7659 | -0.8606 | 0.0044 | 0.4451 | -0.2227 | - | - |
S50N25P780
|
S50N25C790
| - | - | -0.1432 | 0.3561 | 0.0035 | 0.0994 | 23.3896 | - | - | - | 790 | - | - | - | 23.8460 | -0.8973 | 0.0035 | 0.3561 | -0.1870 | - | - |
S50N25P790
|
S50N25C800
| - | - | -0.1113 | 0.2760 | 0.0028 | 0.0708 | 23.3434 | - | - | - | 800 | - | - | - | 23.9886 | -0.9259 | 0.0028 | 0.2760 | -0.1546 | - | - |
S50N25P800
|
S50N25C810
| - | - | -0.0839 | 0.2076 | 0.0021 | 0.0492 | 23.6936 | - | - | - | 810 | - | - | - | 24.5795 | -0.9475 | 0.0021 | 0.2076 | -0.1267 | - | - |
S50N25P810
|
S50N25C825
| - | - | -0.0520 | 0.1281 | 0.0013 | 0.0273 | 23.2637 | - | - | - | 825 | - | - | - | 24.8753 | -0.9695 | 0.0013 | 0.1281 | -0.0941 | - | - |
S50N25P825
|
S50N25C850
| - | - | -0.0204 | 0.0500 | 0.0005 | 0.0091 | 23.0372 | - | - | - | 850 | - | - | - | 26.9279 | -0.9876 | 0.0005 | 0.0500 | -0.0613 | - | - |
S50N25P850
|
S50N25C875
| - | - | -0.0068 | 0.0167 | 0.0002 | 0.0027 | 26.6045 | - | - | - | 875 | - | - | - | 28.3852 | -0.9941 | 0.0002 | 0.0167 | -0.0465 | - | - |
S50N25P875
|
S50N25C900
| - | - | -0.0020 | 0.0048 | - | 0.0007 | 30.0139 | - | - | - | 900 | - | - | - | 32.6768 | -0.9960 | - | 0.0048 | -0.0405 | - | - |
S50N25P900
|
August 2025 | ||||||||||||||||||||||
September 2025 | ||||||||||||||||||||||
December 2025 |