| 1 |
Bull Put Spread 907.5 / 895.0 |
7.60 / 3.30 |
4.30 |
430 |
-570 |
COST251010P00907500 / 251010P00895000 |
| 2 |
Bull Put Spread 905.0 / 895.0 |
6.45 / 3.30 |
3.15 |
315 |
-685 |
COST251010P00905000 / 251010P00895000 |
| 3 |
Bull Put Spread 902.5 / 890.0 |
5.45 / 2.32 |
3.13 |
313 |
-687 |
COST251010P00902500 / 251010P00890000 |
| 4 |
Bull Put Spread 900.0 / 890.0 |
4.50 / 2.32 |
2.18 |
218 |
-782 |
COST251010P00900000 / 251010P00890000 |
| 5 |
Bull Put Spread 895.0 / 885.0 |
3.05 / 1.68 |
1.37 |
137 |
-863 |
COST251010P00895000 / 251010P00885000 |
| 6 |
Bull Put Spread 890.0 / 880.0 |
2.20 / 1.12 |
1.08 |
108 |
-892 |
COST251010P00890000 / 251010P00880000 |
| 7 |
Bull Put Spread 885.0 / 875.0 |
1.56 / 0.89 |
0.67 |
67 |
-933 |
COST251010P00885000 / 251010P00875000 |
| 8 |
Bull Put Spread 880.0 / 870.0 |
1.10 / 0.66 |
0.44 |
44 |
-956 |
COST251010P00880000 / 251010P00870000 |
| 9 |
Bull Put Spread 875.0 / 865.0 |
0.78 / 0.55 |
0.23 |
23 |
-977 |
COST251010P00875000 / 251010P00865000 |
| 10 |
Bull Put Spread 870.0 / 860.0 |
0.58 / 0.43 |
0.15 |
15 |
-985 |
COST251010P00870000 / 251010P00860000 |
| 11 |
Bull Put Spread 865.0 / 855.0 |
0.44 / 0.32 |
0.12 |
12 |
-988 |
COST251010P00865000 / 251010P00855000 |
| 12 |
Bull Put Spread 860.0 / 850.0 |
0.33 / 0.26 |
0.07 |
7 |
-993 |
COST251010P00860000 / 251010P00850000 |
Result provided from source data attached below at 2025-10-06 12:20:46
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| COST251010P00540000 |
540.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
62 |
62 |
125.00% |
| COST251010P00550000 |
550.0 |
0.10 |
0.00 |
0.10 |
-0.82 |
-89.13% |
2 |
2 |
143.75% |
| COST251010P00580000 |
580.0 |
0.89 |
0.00 |
4.80 |
0.00 |
0.00% |
- |
36 |
210.03% |
| COST251010P00590000 |
590.0 |
0.91 |
0.00 |
4.80 |
0.00 |
0.00% |
- |
36 |
203.10% |
| COST251010P00600000 |
600.0 |
2.14 |
0.00 |
0.10 |
0.00 |
0.00% |
- |
1 |
120.31% |
| COST251010P00610000 |
610.0 |
2.17 |
0.00 |
0.10 |
0.00 |
0.00% |
- |
1 |
116.02% |
| COST251010P00650000 |
650.0 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
1 |
2 |
92.97% |
| COST251010P00660000 |
660.0 |
1.72 |
0.00 |
0.10 |
0.00 |
0.00% |
- |
1 |
94.53% |
| COST251010P00680000 |
680.0 |
0.32 |
0.00 |
4.80 |
0.00 |
0.00% |
- |
3 |
144.68% |
| COST251010P00700000 |
700.0 |
0.08 |
0.00 |
0.08 |
0.00 |
0.00% |
6 |
51 |
76.56% |
| COST251010P00710000 |
710.0 |
0.32 |
0.00 |
0.30 |
0.00 |
0.00% |
- |
20 |
83.40% |
| COST251010P00720000 |
720.0 |
0.21 |
0.00 |
0.14 |
0.00 |
0.00% |
1 |
4 |
72.85% |
| COST251010P00730000 |
730.0 |
0.35 |
0.00 |
0.15 |
0.00 |
0.00% |
- |
10 |
69.34% |
| COST251010P00740000 |
740.0 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
1 |
16 |
58.98% |
| COST251010P00750000 |
750.0 |
0.13 |
0.00 |
0.15 |
0.05 |
62.50% |
4 |
115 |
61.52% |
| COST251010P00760000 |
760.0 |
0.07 |
0.00 |
0.14 |
0.02 |
40.00% |
3 |
48 |
57.23% |
| COST251010P00770000 |
770.0 |
0.14 |
0.00 |
0.08 |
0.00 |
0.00% |
31 |
29 |
50.39% |
| COST251010P00775000 |
775.0 |
0.04 |
0.00 |
0.15 |
0.00 |
0.00% |
- |
1 |
51.95% |
| COST251010P00780000 |
780.0 |
0.14 |
0.00 |
0.26 |
0.00 |
0.00% |
36 |
13 |
53.22% |
| COST251010P00790000 |
790.0 |
0.23 |
0.00 |
0.49 |
-0.45 |
-66.18% |
1 |
8 |
53.42% |
| COST251010P00800000 |
800.0 |
0.02 |
0.01 |
0.03 |
0.01 |
100.00% |
25 |
85 |
38.67% |
| COST251010P00810000 |
810.0 |
0.05 |
0.00 |
0.06 |
-0.28 |
-84.85% |
3 |
62 |
37.70% |
| COST251010P00815000 |
815.0 |
0.36 |
0.00 |
2.88 |
0.00 |
0.00% |
2 |
14 |
58.26% |
| COST251010P00820000 |
820.0 |
0.05 |
0.01 |
0.42 |
-0.05 |
-50.00% |
9 |
33 |
44.19% |
| COST251010P00825000 |
825.0 |
0.11 |
0.00 |
0.26 |
-0.05 |
-31.25% |
2 |
47 |
38.92% |
| COST251010P00830000 |
830.0 |
0.12 |
0.05 |
0.12 |
0.01 |
9.09% |
138 |
625 |
33.06% |
| COST251010P00835000 |
835.0 |
0.11 |
0.01 |
0.38 |
0.07 |
175.00% |
49 |
116 |
36.79% |
| COST251010P00840000 |
840.0 |
0.13 |
0.06 |
0.20 |
-0.08 |
-38.10% |
189 |
63 |
31.25% |
| COST251010P00845000 |
845.0 |
0.15 |
0.10 |
0.25 |
-0.13 |
-46.43% |
39 |
134 |
30.20% |
| COST251010P00850000 |
850.0 |
0.24 |
0.18 |
0.26 |
-0.01 |
-5.26% |
106 |
339 |
28.25% |
| COST251010P00855000 |
855.0 |
0.27 |
0.20 |
0.32 |
-0.08 |
-22.86% |
37 |
173 |
27.00% |
| COST251010P00860000 |
860.0 |
0.33 |
0.33 |
0.43 |
-0.07 |
-17.50% |
189 |
271 |
26.15% |
| COST251010P00865000 |
865.0 |
0.49 |
0.44 |
0.55 |
-0.04 |
-7.55% |
197 |
302 |
25.01% |
| COST251010P00870000 |
870.0 |
0.62 |
0.58 |
0.66 |
0.03 |
5.08% |
332 |
492 |
23.49% |
| COST251010P00875000 |
875.0 |
0.85 |
0.78 |
0.89 |
0.07 |
8.97% |
409 |
695 |
22.50% |
| COST251010P00880000 |
880.0 |
1.11 |
1.10 |
1.12 |
0.01 |
0.91% |
479 |
586 |
21.07% |
| COST251010P00885000 |
885.0 |
1.59 |
1.56 |
1.68 |
0.16 |
11.19% |
636 |
441 |
20.67% |
| COST251010P00890000 |
890.0 |
2.28 |
2.20 |
2.32 |
0.44 |
23.91% |
612 |
977 |
19.76% |
| COST251010P00895000 |
895.0 |
3.30 |
3.05 |
3.30 |
0.67 |
25.48% |
456 |
586 |
19.14% |
| COST251010P00900000 |
900.0 |
4.72 |
4.50 |
4.75 |
1.12 |
31.11% |
521 |
784 |
18.82% |
| COST251010P00902500 |
902.5 |
5.30 |
5.45 |
5.75 |
1.10 |
26.19% |
291 |
238 |
18.94% |
| COST251010P00905000 |
905.0 |
6.59 |
6.45 |
6.90 |
1.75 |
36.16% |
333 |
432 |
19.12% |
| COST251010P00907500 |
907.5 |
7.80 |
7.60 |
8.05 |
2.20 |
39.29% |
161 |
458 |
19.00% |
| COST251010P00910000 |
910.0 |
9.60 |
8.90 |
9.35 |
3.14 |
48.61% |
186 |
489 |
18.95% |
| COST251010P00912500 |
912.5 |
10.45 |
10.10 |
10.80 |
2.89 |
38.23% |
34 |
142 |
18.96% |
| COST251010P00915000 |
915.0 |
12.18 |
11.80 |
12.40 |
3.48 |
40.00% |
178 |
670 |
19.05% |
| COST251010P00917500 |
917.5 |
13.77 |
13.15 |
14.00 |
3.97 |
40.51% |
50 |
143 |
18.85% |
| COST251010P00920000 |
920.0 |
15.54 |
15.30 |
15.90 |
4.44 |
40.00% |
145 |
363 |
19.16% |
| COST251010P00922500 |
922.5 |
15.65 |
16.70 |
17.75 |
2.44 |
18.47% |
4 |
64 |
19.07% |
| COST251010P00925000 |
925.0 |
19.37 |
18.85 |
19.80 |
4.77 |
32.67% |
15 |
546 |
19.32% |
| COST251010P00927500 |
927.5 |
23.05 |
21.25 |
21.95 |
6.82 |
42.02% |
2 |
35 |
19.69% |
| COST251010P00930000 |
930.0 |
23.67 |
23.40 |
24.25 |
5.45 |
29.91% |
13 |
145 |
20.45% |
| COST251010P00932500 |
932.5 |
27.31 |
23.80 |
27.65 |
7.26 |
36.21% |
2 |
24 |
25.31% |
| COST251010P00935000 |
935.0 |
28.80 |
27.55 |
28.65 |
7.35 |
34.27% |
118 |
182 |
20.59% |
| COST251010P00937500 |
937.5 |
29.49 |
29.90 |
32.05 |
7.52 |
34.23% |
2 |
62 |
26.01% |
| COST251010P00940000 |
940.0 |
32.85 |
32.50 |
33.70 |
7.75 |
30.88% |
9 |
177 |
23.46% |
| COST251010P00942500 |
942.5 |
35.00 |
33.15 |
38.20 |
8.42 |
31.68% |
2 |
87 |
33.41% |
| COST251010P00945000 |
945.0 |
39.04 |
35.80 |
40.70 |
8.76 |
28.93% |
5 |
86 |
34.89% |
| COST251010P00947500 |
947.5 |
37.40 |
38.30 |
43.70 |
4.78 |
14.65% |
1 |
24 |
38.23% |
| COST251010P00950000 |
950.0 |
43.30 |
42.15 |
43.20 |
7.22 |
20.01% |
6 |
97 |
25.11% |
| COST251010P00952500 |
952.5 |
46.21 |
41.35 |
48.45 |
7.53 |
19.47% |
4 |
0 |
40.20% |
| COST251010P00955000 |
955.0 |
48.48 |
46.75 |
49.25 |
8.85 |
22.33% |
106 |
179 |
34.00% |
| COST251010P00957500 |
957.5 |
49.86 |
47.60 |
51.95 |
6.06 |
13.84% |
11 |
2 |
36.29% |
| COST251010P00960000 |
960.0 |
52.28 |
51.30 |
53.10 |
8.00 |
18.07% |
21 |
174 |
28.61% |
| COST251010P00962500 |
962.5 |
55.24 |
52.75 |
58.15 |
7.38 |
15.42% |
14 |
4 |
44.51% |
| COST251010P00965000 |
965.0 |
59.68 |
56.70 |
58.70 |
10.40 |
21.10% |
16 |
251 |
35.54% |
| COST251010P00967500 |
967.5 |
60.83 |
58.00 |
63.05 |
8.95 |
17.25% |
1 |
3 |
46.73% |
| COST251010P00970000 |
970.0 |
59.83 |
60.00 |
66.10 |
5.54 |
10.20% |
2 |
1 |
50.48% |
| COST251010P00975000 |
975.0 |
59.56 |
66.25 |
70.85 |
0.00 |
0.00% |
2 |
0 |
51.99% |
| COST251010P00980000 |
980.0 |
63.83 |
68.50 |
76.15 |
0.00 |
0.00% |
1 |
0 |
55.93% |
| COST251010P00985000 |
985.0 |
40.15 |
75.35 |
80.85 |
0.00 |
0.00% |
1 |
0 |
57.07% |
| COST251010P00990000 |
990.0 |
50.08 |
80.00 |
85.80 |
0.00 |
0.00% |
2 |
0 |
59.30% |
| COST251010P00995000 |
995.0 |
43.25 |
85.75 |
91.00 |
0.00 |
0.00% |
- |
0 |
62.73% |
| COST251010P01000000 |
1000.0 |
84.19 |
90.70 |
95.85 |
0.00 |
0.00% |
7 |
1 |
64.39% |
| COST251010P01010000 |
1010.0 |
95.19 |
100.95 |
106.00 |
0.00 |
0.00% |
2 |
0 |
52.55% |
| COST251010P01015000 |
1015.0 |
99.00 |
105.75 |
111.00 |
0.00 |
0.00% |
2 |
0 |
53.42% |
| COST251010P01020000 |
1020.0 |
106.50 |
110.00 |
115.75 |
0.00 |
0.00% |
1820 |
0 |
73.11% |
| COST251010P01025000 |
1025.0 |
107.66 |
115.30 |
121.25 |
0.00 |
0.00% |
180 |
0 |
55.96% |
| COST251010P01035000 |
1035.0 |
121.73 |
124.40 |
131.20 |
0.00 |
0.00% |
450 |
0 |
51.51% |
|