April 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 |
S50J25C575
| - | - | 0.0470 | - | - | 0.9991 | - | - | - | - | 575 | - | - | - | 60.9994 | - | - | - | - | - | - |
S50J25P575
|
S50J25C600
| - | - | 0.0456 | - | - | 0.9991 | 38.7192 | - | - | - | 600 | - | - | - | 50.7593 | - | - | - | - | - | - |
S50J25P600
|
S50J25C625
| - | - | 0.0443 | - | - | 0.9991 | - | - | - | - | 625 | - | - | - | 40.7696 | - | - | - | - | - | - |
S50J25P625
|
S50J25C650
| - | - | 0.0412 | 0.0013 | 0.0001 | 0.9988 | - | - | - | - | 650 | - | - | - | 30.9646 | -0.0003 | 0.0001 | 0.0013 | -0.0017 | - | - |
S50J25P650
|
S50J25C675
| - | - | -0.0076 | 0.0363 | 0.0015 | 0.9859 | 27.2036 | - | - | - | 675 | - | - | - | 27.5001 | -0.0132 | 0.0015 | 0.0363 | -0.0491 | - | - |
S50J25P675
|
S50J25C700
| - | - | -0.2868 | 0.2403 | 0.0098 | 0.8576 | 27.2255 | - | - | - | 700 | - | - | - | 27.3548 | -0.1415 | 0.0098 | 0.2403 | -0.3270 | - | - |
S50J25P700
|
S50J25C725
| - | - | -0.5521 | 0.4271 | 0.0174 | 0.4859 | 27.2803 | - | - | - | 725 | - | - | - | 27.3960 | -0.5132 | 0.0174 | 0.4271 | -0.5909 | - | - |
S50J25P725
|
S50J25C750
| 2 | - | -0.3056 | 0.2324 | 0.0094 | 0.1347 | 27.2632 | - | 15.0 | - | 750 | - | - | - | 27.4669 | -0.8644 | 0.0094 | 0.2324 | -0.3430 | - | - |
S50J25P750
|
S50J25C775
| - | - | -0.0575 | 0.0434 | 0.0018 | 0.0162 | 27.5992 | - | - | - | 775 | - | - | - | 27.3347 | -0.9829 | 0.0018 | 0.0434 | -0.0935 | - | - |
S50J25P775
|
S50J25C800
| - | - | -0.0041 | 0.0031 | 0.0001 | 0.0008 | 28.6698 | - | - | - | 800 | - | - | - | 27.9963 | -0.9983 | 0.0001 | 0.0031 | -0.0388 | - | - |
S50J25P800
|
S50J25C825
| - | - | -0.0001 | 0.0001 | - | - | 36.2217 | - | - | - | 825 | - | - | - | 35.9237 | -0.9991 | - | 0.0001 | -0.0334 | - | - |
S50J25P825
|
S50J25C850
| - | - | - | - | - | - | 43.3624 | - | - | - | 850 | - | - | - | 43.5710 | -0.9991 | - | - | -0.0319 | - | - |
S50J25P850
|
S50J25C875
| - | - | - | - | - | - | 50.1573 | - | - | - | 875 | - | - | - | 41.8663 | -0.9991 | - | - | -0.0306 | - | - |
S50J25P875
|
S50J25C900
| - | - | - | - | - | - | 56.6542 | - | - | - | 900 | - | - | - | 49.7222 | -0.9991 | - | - | -0.0292 | - | - |
S50J25P900
|
S50J25C925
| - | - | - | - | - | - | 62.8889 | - | - | - | 925 | - | - | - | 57.0774 | -0.9991 | - | - | -0.0278 | - | - |
S50J25P925
|
S50J25C950
| - | - | - | - | - | - | 68.8851 | - | - | - | 950 | - | - | - | 64.1108 | -0.9991 | - | - | -0.0265 | - | - |
S50J25P950
|
S50J25C975
| - | - | - | - | - | - | 74.6608 | - | - | - | 975 | - | - | - | 70.9057 | -0.9991 | - | - | -0.0251 | - | - |
S50J25P975
|
May 2025 | ||||||||||||||||||||||
June 2025 | ||||||||||||||||||||||
September 2025 |