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 |
S50J25C625
| - | - | 0.0502 | 0.0029 | - | 0.9962 | - | - | - | - | 625 | - | - | - | 23.5319 | -0.0004 | - | 0.0029 | -0.0009 | - | - |
S50J25P625
|
S50J25C650
| - | - | 0.0407 | 0.0302 | 0.0004 | 0.9916 | 19.0347 | - | - | - | 650 | - | - | - | 18.5370 | -0.0049 | 0.0004 | 0.0302 | -0.0090 | - | - |
S50J25P650
|
S50J25C675
| - | - | 0.0005 | 0.1597 | 0.0020 | 0.9626 | 18.9416 | - | - | - | 675 | - | - | - | 19.0251 | -0.0339 | 0.0020 | 0.1597 | -0.0478 | - | - |
S50J25P675
|
S50J25C700
| - | - | -0.0933 | 0.4627 | 0.0059 | 0.8604 | 18.9314 | - | - | - | 700 | - | - | - | 19.0463 | -0.1362 | 0.0059 | 0.4627 | -0.1403 | - | - |
S50J25P700
|
S50J25C725
| - | - | -0.1960 | 0.7807 | 0.0100 | 0.6504 | 19.0461 | - | - | - | 725 | - | - | - | 19.0453 | -0.3462 | 0.0100 | 0.7807 | -0.2416 | - | - |
S50J25P725
|
S50J25C750
| - | - | -0.2169 | 0.8092 | 0.0103 | 0.3858 | 18.9780 | 4.0 | - | - | 750 | - | - | - | 19.1501 | -0.6107 | 0.0103 | 0.8092 | -0.2611 | - | - |
S50J25P750
|
S50J25C775
| - | - | -0.1488 | 0.5402 | 0.0069 | 0.1721 | 18.9561 | - | - | - | 775 | - | - | - | 19.0960 | -0.8245 | 0.0069 | 0.5402 | -0.1917 | - | - |
S50J25P775
|
S50J25C800
| - | - | -0.0676 | 0.2421 | 0.0031 | 0.0569 | 18.9679 | - | - | - | 800 | - | - | - | 19.3719 | -0.9397 | 0.0031 | 0.2421 | -0.1091 | - | - |
S50J25P800
|
S50J25C825
| - | - | -0.0213 | 0.0756 | 0.0010 | 0.0140 | 18.7479 | - | - | - | 825 | - | - | - | 19.3104 | -0.9825 | 0.0010 | 0.0756 | -0.0614 | - | - |
S50J25P825
|
S50J25C850
| - | - | -0.0048 | 0.0170 | 0.0002 | 0.0026 | 19.8960 | - | - | - | 850 | - | - | - | 20.0018 | -0.9939 | 0.0002 | 0.0170 | -0.0435 | - | - |
S50J25P850
|
S50J25C875
| - | - | -0.0008 | 0.0028 | - | 0.0004 | 23.4455 | - | - | - | 875 | - | - | - | 24.4945 | -0.9962 | - | 0.0028 | -0.0382 | - | - |
S50J25P875
|
S50J25C900
| - | - | -0.0001 | 0.0004 | - | - | 26.8340 | - | - | - | 900 | - | - | - | 26.4257 | -0.9965 | - | 0.0004 | -0.0361 | - | - |
S50J25P900
|
S50J25C925
| - | - | - | - | - | - | 30.0795 | - | - | - | 925 | - | - | - | 30.8961 | -0.9965 | - | - | -0.0346 | - | - |
S50J25P925
|
S50J25C950
| - | - | - | - | - | - | 33.1968 | - | - | - | 950 | - | - | - | 31.9600 | -0.9965 | - | - | -0.0333 | - | - |
S50J25P950
|
S50J25C975
| - | - | - | - | - | - | 36.1979 | - | - | - | 975 | - | - | - | 36.5585 | -0.9965 | - | - | -0.0319 | - | - |
S50J25P975
|
May 2025 | ||||||||||||||||||||||
June 2025 | ||||||||||||||||||||||
September 2025 |