DAILY BULLETIN 06/27/24 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 9,292 | - | - | 9,292 | - |
MINI IBEX-35 | 1,422 | 446 | 177 | 2,045 | 2.52 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 540 | 5,789 | 1,367 | 7,696 | 4.23 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 70,311 | - | - | 70,311 |
MINI IBEX-35 | 2,455 | 114,045 | 130,051 | 246,551 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 8,200 | - | - | 8,200 |
BONO 10 | - | - | - | - |
ACCIONES | 1,692,835 | 1,424,271 | 2,701,371 | 5,818,477 |
DIVIDENDOS | 9,443 | - | - | 9,443 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 10,897.6 | 10,909 | 10,998 | 10,875 | 9,292 | 69,959 |
16-Aug-24 | 10,927.0 | - | - | - | - | - |
20-Sep-24 | 10,965.0 | - | - | - | - | 3 |
20-Dec-24 | 10,953.0 | - | - | - | - | 343 |
21-Mar-25 | 10,975.0 | - | - | - | - | - |
20-Jun-25 | 10,844.0 | - | - | - | - | - |
19-Sep-25 | 10,820.0 | - | - | - | - | 3 |
19-Dec-25 | 10,764.0 | - | - | - | - | 1 |
20-Mar-26 | 10,761.0 | - | - | - | - | 2 |
19-Jun-26 | 10,622.0 | - | - | - | - | - |
18-Sep-26 | 10,576.0 | - | - | - | - | - |
18-Dec-26 | 10,527.0 | - | - | - | - | - |
18-Jun-27 | 10,373.0 | - | - | - | - | - |
17-Dec-27 | 10,287.0 | - | - | - | - | - |
16-Jun-28 | 10,160.0 | - | - | - | - | - |
15-Dec-28 | 10,076.0 | - | - | - | - | - |
15-Jun-29 | 9,934.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Jun-24 | 10,959.0 | - | - | - | - | - |
05-Jul-24 | 10,886.0 | - | - | - | - | - |
12-Jul-24 | 10,893.0 | - | - | - | - | - |
19-Jul-24 | 10,897.6 | 10,910 | 10,995 | 10,880 | 1,405 | 2,427 |
16-Aug-24 | 10,927.0 | 10,955 | 10,970 | 10,920 | 16 | 16 |
20-Sep-24 | 10,965.0 | 11,000 | 11,000 | 11,000 | 1 | 11 |
20-Dec-24 | 10,953.0 | - | - | - | - | 1 |
21-Mar-25 | 10,975.0 | - | - | - | - | - |
20-Jun-25 | 10,844.0 | - | - | - | - | - |
19-Sep-25 | 10,820.0 | - | - | - | - | - |
19-Dec-25 | 10,764.0 | - | - | - | - | - |
20-Mar-26 | 10,761.0 | - | - | - | - | - |
19-Jun-26 | 10,622.0 | - | - | - | - | - |
18-Sep-26 | 10,576.0 | - | - | - | - | - |
18-Dec-26 | 10,527.0 | - | - | - | - | - |
18-Jun-27 | 10,373.0 | - | - | - | - | - |
17-Dec-27 | 10,287.0 | - | - | - | - | - |
16-Jun-28 | 10,160.0 | - | - | - | - | - |
15-Dec-28 | 10,076.0 | - | - | - | - | - |
15-Jun-29 | 9,934.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 10,897.6 | - | - | - | - | - |
16-Aug-24 | 10,927.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 802.5 | - | - | - | - | - |
16-Aug-24 | 805.0 | - | - | - | - | - |
20-Sep-24 | 808.0 | - | - | - | - | - |
20-Dec-24 | 799.0 | - | - | - | - | - |
21-Mar-25 | 803.0 | - | - | - | - | - |
20-Jun-25 | 778.0 | - | - | - | - | - |
19-Sep-25 | 783.0 | - | - | - | - | - |
19-Dec-25 | 771.0 | - | - | - | - | - |
20-Mar-26 | 774.0 | - | - | - | - | - |
19-Jun-26 | 748.0 | - | - | - | - | - |
18-Sep-26 | 753.0 | - | - | - | - | - |
18-Dec-26 | 741.0 | - | - | - | - | - |
18-Jun-27 | 719.0 | - | - | - | - | - |
17-Dec-27 | 713.0 | - | - | - | - | - |
16-Jun-28 | 692.0 | - | - | - | - | - |
15-Dec-28 | 686.0 | - | - | - | - | - |
15-Jun-29 | 665.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 1,395.2 | - | - | - | - | - |
16-Aug-24 | 1,397.0 | - | - | - | - | - |
20-Sep-24 | 1,402.0 | - | - | - | - | - |
20-Dec-24 | 1,411.0 | - | - | - | - | - |
21-Mar-25 | 1,394.0 | - | - | - | - | - |
20-Jun-25 | 1,402.0 | - | - | - | - | - |
19-Sep-25 | 1,368.0 | - | - | - | - | - |
19-Dec-25 | 1,372.0 | - | - | - | - | - |
20-Mar-26 | 1,351.0 | - | - | - | - | - |
19-Jun-26 | 1,357.0 | - | - | - | - | - |
18-Sep-26 | 1,320.0 | - | - | - | - | - |
18-Dec-26 | 1,327.0 | - | - | - | - | - |
18-Jun-27 | 1,310.0 | - | - | - | - | - |
17-Dec-27 | 1,281.0 | - | - | - | - | - |
16-Jun-28 | 1,265.0 | - | - | - | - | - |
15-Dec-28 | 1,236.0 | - | - | - | - | - |
15-Jun-29 | 1,219.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 364.0 | - | - | - | - | - |
16-Aug-24 | 367.0 | - | - | - | - | - |
20-Sep-24 | 367.0 | - | - | - | - | - |
20-Dec-24 | 478.0 | - | - | - | - | 4,575 |
19-Dec-25 | 483.0 | - | - | - | - | 2,975 |
18-Dec-26 | 462.0 | - | - | - | - | 550 |
17-Dec-27 | 452.0 | - | - | - | - | 50 |
15-Dec-28 | 443.0 | - | - | - | - | 50 |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 107.76 | - | - | - | - | - |
16-Aug-24 | 108.07 | - | - | - | - | - |
20-Sep-24 | 108.45 | - | - | - | - | 31 |
20-Dec-24 | 109.41 | - | - | - | - | - |
21-Mar-25 | 110.29 | - | - | - | - | - |
20-Jun-25 | 111.11 | - | - | - | - | - |
19-Sep-25 | 107.03 | - | - | - | - | - |
19-Dec-25 | 107.59 | - | - | - | - | - |
20-Mar-26 | 108.27 | - | - | - | - | - |
19-Jun-26 | 108.95 | - | - | - | - | - |
18-Sep-26 | 104.49 | - | - | - | - | - |
18-Dec-26 | 105.13 | - | - | - | - | - |
18-Jun-27 | 106.34 | - | - | - | - | - |
17-Dec-27 | 102.34 | - | - | - | - | - |
16-Jun-28 | 103.52 | - | - | - | - | - |
15-Dec-28 | 99.37 | - | - | - | - | - |
15-Jun-29 | 100.52 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 107.76 | - | - | - | - | - |
16-Aug-24 | 108.07 | - | - | - | - | - |
20-Sep-24 | 108.45 | - | - | - | - | - |
20-Dec-24 | 109.41 | - | - | - | - | - |
21-Mar-25 | 110.29 | - | - | - | - | - |
20-Jun-25 | 111.11 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 112.40 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 19.48 | - | - | - | - | - |
16-Aug-24 | 19.54 | - | - | - | - | - |
20-Sep-24 | 19.61 | - | - | - | - | - |
20-Dec-24 | 19.78 | - | - | - | - | - |
21-Mar-25 | 19.94 | - | - | - | - | - |
20-Jun-25 | 19.59 | - | - | - | - | - |
19-Sep-25 | 19.73 | - | - | - | - | - |
19-Dec-25 | 19.84 | - | - | - | - | - |
20-Mar-26 | 19.96 | - | - | - | - | - |
19-Jun-26 | 19.59 | - | - | - | - | - |
18-Sep-26 | 19.71 | - | - | - | - | - |
18-Dec-26 | 19.83 | - | - | - | - | - |
18-Jun-27 | 19.56 | - | - | - | - | - |
17-Dec-27 | 19.80 | - | - | - | - | - |
16-Jun-28 | 19.53 | - | - | - | - | - |
15-Dec-28 | 19.76 | - | - | - | - | - |
15-Jun-29 | 19.51 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 19.48 | - | - | - | - | - |
16-Aug-24 | 19.54 | - | - | - | - | - |
20-Sep-24 | 19.61 | - | - | - | - | - |
20-Dec-24 | 19.78 | - | - | - | - | - |
21-Mar-25 | 19.94 | - | - | - | - | - |
20-Jun-25 | 19.59 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.44 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 9.22 | - | - | - | - | - |
16-Aug-24 | 9.24 | - | - | - | - | - |
20-Sep-24 | 9.28 | - | - | - | - | 20 |
20-Dec-24 | 9.36 | - | - | - | - | - |
21-Mar-25 | 9.11 | - | - | - | - | - |
20-Jun-25 | 9.18 | - | - | - | - | - |
19-Sep-25 | 8.92 | - | - | - | - | - |
19-Dec-25 | 8.97 | - | - | - | - | - |
20-Mar-26 | 8.69 | - | - | - | - | - |
19-Jun-26 | 8.75 | - | - | - | - | - |
18-Sep-26 | 8.47 | - | - | - | - | - |
18-Dec-26 | 8.52 | - | - | - | - | - |
18-Jun-27 | 8.27 | - | - | - | - | - |
17-Dec-27 | 8.03 | - | - | - | - | - |
16-Jun-28 | 7.76 | - | - | - | - | - |
15-Dec-28 | 7.50 | - | - | - | - | - |
15-Jun-29 | 7.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 9.22 | - | - | - | - | - |
16-Aug-24 | 9.24 | - | - | - | - | - |
20-Sep-24 | 9.28 | - | - | - | - | - |
20-Dec-24 | 9.36 | - | - | - | - | - |
21-Mar-25 | 9.11 | - | - | - | - | - |
20-Jun-25 | 9.18 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.51 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 38.55 | - | - | - | - | - |
16-Aug-24 | 38.66 | - | - | - | - | - |
20-Sep-24 | 38.80 | - | - | - | - | 25 |
20-Dec-24 | 39.14 | - | - | - | - | - |
21-Mar-25 | 38.99 | - | - | - | - | - |
20-Jun-25 | 39.27 | - | - | - | - | - |
19-Sep-25 | 37.87 | - | - | - | - | - |
19-Dec-25 | 38.07 | - | - | - | - | - |
20-Mar-26 | 37.83 | - | - | - | - | - |
19-Jun-26 | 38.07 | - | - | - | - | - |
18-Sep-26 | 36.59 | - | - | - | - | - |
18-Dec-26 | 36.82 | - | - | - | - | - |
18-Jun-27 | 36.76 | - | - | - | - | - |
17-Dec-27 | 35.46 | - | - | - | - | - |
16-Jun-28 | 35.38 | - | - | - | - | - |
15-Dec-28 | 34.25 | - | - | - | - | - |
15-Jun-29 | 34.17 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 38.55 | - | - | - | - | - |
16-Aug-24 | 38.66 | - | - | - | - | - |
20-Sep-24 | 38.80 | - | - | - | - | - |
20-Dec-24 | 39.14 | - | - | - | - | - |
21-Mar-25 | 38.99 | - | - | - | - | - |
20-Jun-25 | 39.27 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 40.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 188.53 | - | - | - | - | - |
16-Aug-24 | 189.07 | - | - | - | - | - |
20-Sep-24 | 189.74 | - | - | - | - | 10 |
20-Dec-24 | 191.41 | - | - | - | - | - |
21-Mar-25 | 192.95 | - | - | - | - | - |
20-Jun-25 | 184.64 | - | - | - | - | - |
19-Sep-25 | 185.97 | - | - | - | - | - |
19-Dec-25 | 186.96 | - | - | - | - | - |
20-Mar-26 | 188.13 | - | - | - | - | - |
19-Jun-26 | 178.97 | - | - | - | - | - |
18-Sep-26 | 180.06 | - | - | - | - | - |
18-Dec-26 | 181.17 | - | - | - | - | - |
18-Jun-27 | 172.40 | - | - | - | - | - |
17-Dec-27 | 174.44 | - | - | - | - | - |
16-Jun-28 | 165.39 | - | - | - | - | - |
15-Dec-28 | 167.31 | - | - | - | - | - |
15-Jun-29 | 158.20 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 188.53 | - | - | - | - | - |
16-Aug-24 | 189.07 | - | - | - | - | - |
20-Sep-24 | 189.74 | - | - | - | - | - |
20-Dec-24 | 191.41 | - | - | - | - | - |
21-Mar-25 | 192.95 | - | - | - | - | - |
20-Jun-25 | 184.64 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 188.10 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 9.43 | - | - | - | - | - |
16-Aug-24 | 9.45 | - | - | - | - | - |
20-Sep-24 | 9.49 | - | - | - | - | - |
20-Dec-24 | 9.57 | - | - | - | - | - |
21-Mar-25 | 9.65 | - | - | - | - | - |
20-Jun-25 | 9.53 | - | - | - | - | - |
19-Sep-25 | 9.60 | - | - | - | - | - |
19-Dec-25 | 9.65 | - | - | - | - | - |
20-Mar-26 | 9.71 | - | - | - | - | - |
19-Jun-26 | 9.57 | - | - | - | - | - |
18-Sep-26 | 9.63 | - | - | - | - | - |
18-Dec-26 | 9.69 | - | - | - | - | - |
18-Jun-27 | 9.61 | - | - | - | - | - |
17-Dec-27 | 9.72 | - | - | - | - | - |
16-Jun-28 | 9.63 | - | - | - | - | - |
15-Dec-28 | 9.75 | - | - | - | - | - |
15-Jun-29 | 9.66 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 9.43 | - | - | - | - | - |
16-Aug-24 | 9.45 | - | - | - | - | - |
20-Sep-24 | 9.49 | - | - | - | - | - |
20-Dec-24 | 9.57 | - | - | - | - | - |
21-Mar-25 | 9.65 | - | - | - | - | - |
20-Jun-25 | 9.53 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.41 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 61.70 | - | - | - | - | - |
16-Aug-24 | 61.88 | - | - | - | - | - |
20-Sep-24 | 62.10 | 62.51 | 62.51 | 62.51 | 5 | 81 |
20-Dec-24 | 62.64 | - | - | - | - | - |
21-Mar-25 | 62.64 | - | - | - | - | - |
20-Jun-25 | 63.10 | - | - | - | - | - |
19-Sep-25 | 62.66 | - | - | - | - | - |
19-Dec-25 | 63.00 | - | - | - | - | - |
20-Mar-26 | 62.83 | - | - | - | - | - |
19-Jun-26 | 63.22 | - | - | - | - | - |
18-Sep-26 | 62.64 | - | - | - | - | - |
18-Dec-26 | 63.03 | - | - | - | - | - |
18-Jun-27 | 63.15 | - | - | - | - | - |
17-Dec-27 | 62.80 | - | - | - | - | - |
16-Jun-28 | 62.80 | - | - | - | - | - |
15-Dec-28 | 62.44 | - | - | - | - | - |
15-Jun-29 | 62.43 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 61.70 | - | - | - | - | - |
16-Aug-24 | 61.88 | - | - | - | - | - |
20-Sep-24 | 62.10 | - | - | - | - | - |
20-Dec-24 | 62.64 | - | - | - | - | - |
21-Mar-25 | 62.64 | - | - | - | - | - |
20-Jun-25 | 63.10 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 62.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
20-Sep-24 | 12.91 | - | - | - | - | - |
20-Dec-24 | 13.03 | - | - | - | - | - |
21-Mar-25 | 13.13 | - | - | - | - | - |
20-Jun-25 | 13.23 | - | - | - | - | - |
19-Sep-25 | 13.32 | - | - | - | - | - |
19-Dec-25 | 13.40 | - | - | - | - | - |
20-Mar-26 | 13.48 | - | - | - | - | - |
19-Jun-26 | 13.57 | - | - | - | - | - |
18-Dec-26 | 13.74 | - | - | - | - | - |
18-Jun-27 | 13.90 | - | - | - | - | - |
17-Dec-27 | 14.07 | - | - | - | - | - |
16-Jun-28 | 14.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
20-Sep-24 | 12.91 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 21.17 | - | - | - | - | - |
16-Aug-24 | 21.23 | - | - | - | - | - |
20-Sep-24 | 21.30 | - | - | - | - | 6 |
20-Dec-24 | 21.29 | - | - | - | - | - |
21-Mar-25 | 21.46 | - | - | - | - | - |
20-Jun-25 | 21.42 | - | - | - | - | - |
19-Sep-25 | 21.58 | - | - | - | - | - |
19-Dec-25 | 21.50 | - | - | - | - | - |
20-Mar-26 | 21.63 | - | - | - | - | - |
19-Jun-26 | 21.57 | - | - | - | - | - |
18-Sep-26 | 21.71 | - | - | - | - | - |
18-Dec-26 | 21.64 | - | - | - | - | - |
18-Jun-27 | 21.69 | - | - | - | - | - |
17-Dec-27 | 21.76 | - | - | - | - | - |
16-Jun-28 | 21.81 | - | - | - | - | - |
15-Dec-28 | 21.87 | - | - | - | - | - |
15-Jun-29 | 21.93 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 21.17 | - | - | - | - | - |
16-Aug-24 | 21.23 | - | - | - | - | - |
20-Sep-24 | 21.30 | - | - | - | - | - |
20-Dec-24 | 21.29 | - | - | - | - | - |
21-Mar-25 | 21.46 | - | - | - | - | - |
20-Jun-25 | 21.42 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 21.12 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 4.48 | - | - | - | - | - |
16-Aug-24 | 4.49 | - | - | - | - | - |
20-Sep-24 | 4.51 | - | - | - | - | - |
20-Dec-24 | 4.37 | - | - | - | - | - |
21-Mar-25 | 4.40 | - | - | - | - | - |
20-Jun-25 | 4.22 | - | - | - | - | - |
19-Sep-25 | 4.25 | - | - | - | - | - |
19-Dec-25 | 4.09 | - | - | - | - | - |
20-Mar-26 | 4.11 | - | - | - | - | - |
19-Jun-26 | 3.90 | - | - | - | - | - |
18-Sep-26 | 3.92 | - | - | - | - | - |
18-Dec-26 | 3.77 | - | - | - | - | - |
18-Jun-27 | 3.55 | - | - | - | - | - |
17-Dec-27 | 3.41 | - | - | - | - | - |
16-Jun-28 | 3.18 | - | - | - | - | - |
15-Dec-28 | 3.03 | - | - | - | - | - |
15-Jun-29 | 3.06 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 4.48 | - | - | - | - | - |
16-Aug-24 | 4.49 | - | - | - | - | - |
20-Sep-24 | 4.51 | - | - | - | - | - |
20-Dec-24 | 4.37 | - | - | - | - | - |
21-Mar-25 | 4.40 | - | - | - | - | - |
20-Jun-25 | 4.22 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.88 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 35.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 1.79 | - | - | - | - | - |
16-Aug-24 | 1.80 | - | - | - | - | - |
20-Sep-24 | 1.81 | - | - | - | - | - |
20-Dec-24 | 1.82 | - | - | - | - | - |
21-Mar-25 | 1.80 | - | - | - | - | - |
20-Jun-25 | 1.79 | - | - | - | - | - |
19-Sep-25 | 1.80 | - | - | - | - | - |
19-Dec-25 | 1.81 | - | - | - | - | - |
20-Mar-26 | 1.79 | - | - | - | - | - |
19-Jun-26 | 1.77 | - | - | - | - | - |
18-Sep-26 | 1.78 | - | - | - | - | - |
18-Dec-26 | 1.79 | - | - | - | - | - |
18-Jun-27 | 1.74 | - | - | - | - | - |
17-Dec-27 | 1.77 | - | - | - | - | - |
16-Jun-28 | 1.72 | - | - | - | - | - |
15-Dec-28 | 1.74 | - | - | - | - | - |
15-Jun-29 | 1.70 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 1.79 | - | - | - | - | - |
16-Aug-24 | 1.80 | - | - | - | - | - |
20-Sep-24 | 1.81 | - | - | - | - | - |
20-Dec-24 | 1.82 | - | - | - | - | - |
21-Mar-25 | 1.80 | - | - | - | - | - |
20-Jun-25 | 1.79 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.79 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 7.62 | - | - | - | - | - |
16-Aug-24 | 7.64 | - | - | - | - | - |
20-Sep-24 | 7.67 | - | - | - | - | 37 |
20-Dec-24 | 7.73 | - | - | - | - | - |
21-Mar-25 | 7.51 | - | - | - | - | - |
20-Jun-25 | 7.45 | - | - | - | - | - |
19-Sep-25 | 7.42 | - | - | - | - | - |
19-Dec-25 | 7.46 | - | - | - | - | - |
20-Mar-26 | 7.23 | - | - | - | - | - |
19-Jun-26 | 7.17 | - | - | - | - | - |
18-Sep-26 | 7.13 | - | - | - | - | - |
18-Dec-26 | 7.17 | - | - | - | - | - |
18-Jun-27 | 6.88 | - | - | - | - | - |
17-Dec-27 | 6.88 | - | - | - | - | - |
16-Jun-28 | 6.58 | - | - | - | - | - |
15-Dec-28 | 6.57 | - | - | - | - | - |
15-Jun-29 | 6.28 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 7.62 | - | - | - | - | - |
16-Aug-24 | 7.64 | - | - | - | - | - |
20-Sep-24 | 7.67 | - | - | - | - | - |
20-Dec-24 | 7.73 | - | - | - | - | - |
21-Mar-25 | 7.51 | - | - | - | - | - |
20-Jun-25 | 7.45 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.60 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Jun-24 | 9.24 | - | - | - | - | - |
05-Jul-24 | 9.25 | - | - | - | - | - |
12-Jul-24 | 9.25 | - | - | - | - | - |
19-Jul-24 | 9.26 | - | - | - | - | - |
16-Aug-24 | 9.29 | - | - | - | - | - |
20-Sep-24 | 9.32 | - | - | - | - | 21,453 |
20-Dec-24 | 9.20 | - | - | - | - | 10,000 |
21-Mar-25 | 9.27 | - | - | - | - | - |
20-Jun-25 | 8.90 | - | - | - | - | - |
19-Sep-25 | 8.96 | - | - | - | - | - |
19-Dec-25 | 8.80 | - | - | - | - | - |
20-Mar-26 | 8.86 | - | - | - | - | - |
19-Jun-26 | 8.51 | - | - | - | - | - |
18-Sep-26 | 8.56 | - | - | - | - | - |
18-Dec-26 | 8.42 | - | - | - | - | - |
18-Jun-27 | 8.11 | - | - | - | - | - |
17-Dec-27 | 8.04 | - | - | - | - | - |
16-Jun-28 | 7.76 | - | - | - | - | - |
15-Dec-28 | 7.68 | - | - | - | - | - |
15-Jun-29 | 7.39 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 9.26 | - | - | - | - | - |
16-Aug-24 | 9.29 | - | - | - | - | - |
20-Sep-24 | 9.32 | - | - | - | - | 5,005 |
20-Dec-24 | 9.20 | - | - | - | - | - |
21-Mar-25 | 9.27 | - | - | - | - | - |
20-Jun-25 | 8.90 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.24 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 4.97 | - | - | - | - | - |
16-Aug-24 | 4.98 | - | - | - | - | - |
20-Sep-24 | 5.00 | - | - | - | - | 111 |
20-Dec-24 | 4.93 | - | - | - | - | - |
21-Mar-25 | 4.97 | - | - | - | - | - |
20-Jun-25 | 4.71 | - | - | - | - | - |
19-Sep-25 | 4.74 | - | - | - | - | - |
19-Dec-25 | 4.65 | - | - | - | - | - |
20-Mar-26 | 4.68 | - | - | - | - | - |
19-Jun-26 | 4.43 | - | - | - | - | - |
18-Sep-26 | 4.46 | - | - | - | - | - |
18-Dec-26 | 4.37 | - | - | - | - | - |
18-Jun-27 | 4.15 | - | - | - | - | - |
17-Dec-27 | 4.09 | - | - | - | - | - |
16-Jun-28 | 3.87 | - | - | - | - | - |
15-Dec-28 | 3.81 | - | - | - | - | - |
15-Jun-29 | 3.58 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 4.97 | - | - | - | - | - |
16-Aug-24 | 4.98 | - | - | - | - | - |
20-Sep-24 | 5.00 | - | - | - | - | 1,250 |
20-Dec-24 | 4.93 | - | - | - | - | - |
21-Mar-25 | 4.97 | - | - | - | - | - |
20-Jun-25 | 4.71 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.95 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 30.66 | - | - | - | - | - |
16-Aug-24 | 30.75 | - | - | - | - | - |
20-Sep-24 | 30.86 | - | - | - | - | 1,680 |
20-Dec-24 | 31.08 | - | - | - | - | - |
21-Mar-25 | 31.34 | - | - | - | - | - |
20-Jun-25 | 31.55 | - | - | - | - | - |
19-Sep-25 | 31.78 | - | - | - | - | - |
19-Dec-25 | 31.90 | - | - | - | - | - |
20-Mar-26 | 32.11 | - | - | - | - | - |
19-Jun-26 | 32.29 | - | - | - | - | - |
18-Sep-26 | 32.49 | - | - | - | - | - |
18-Dec-26 | 32.65 | - | - | - | - | - |
18-Jun-27 | 33.01 | - | - | - | - | - |
17-Dec-27 | 33.35 | - | - | - | - | - |
16-Jun-28 | 33.73 | - | - | - | - | - |
15-Dec-28 | 34.07 | - | - | - | - | - |
15-Jun-29 | 34.46 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 30.66 | - | - | - | - | - |
16-Aug-24 | 30.75 | - | - | - | - | - |
20-Sep-24 | 30.86 | - | - | - | - | - |
20-Dec-24 | 31.08 | - | - | - | - | - |
21-Mar-25 | 31.34 | - | - | - | - | - |
20-Jun-25 | 31.55 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 30.59 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 25.51 | - | - | - | - | - |
16-Aug-24 | 25.58 | - | - | - | - | - |
20-Sep-24 | 25.67 | - | - | - | - | - |
20-Dec-24 | 25.90 | - | - | - | - | - |
21-Mar-25 | 25.60 | - | - | - | - | - |
20-Jun-25 | 25.79 | - | - | - | - | - |
19-Sep-25 | 25.48 | - | - | - | - | - |
19-Dec-25 | 25.61 | - | - | - | - | - |
20-Mar-26 | 25.22 | - | - | - | - | - |
19-Jun-26 | 25.38 | - | - | - | - | - |
18-Sep-26 | 24.98 | - | - | - | - | - |
18-Dec-26 | 25.14 | - | - | - | - | - |
18-Jun-27 | 24.85 | - | - | - | - | - |
17-Dec-27 | 24.57 | - | - | - | - | - |
16-Jun-28 | 24.24 | - | - | - | - | - |
15-Dec-28 | 23.92 | - | - | - | - | - |
15-Jun-29 | 23.56 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 25.51 | - | - | - | - | - |
16-Aug-24 | 25.58 | - | - | - | - | - |
20-Sep-24 | 25.67 | - | - | - | - | - |
20-Dec-24 | 25.90 | - | - | - | - | - |
21-Mar-25 | 25.60 | - | - | - | - | - |
20-Jun-25 | 25.79 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 5.45 | - | - | - | - | - |
16-Aug-24 | 5.47 | - | - | - | - | - |
20-Sep-24 | 5.49 | - | - | - | - | - |
20-Dec-24 | 5.54 | - | - | - | - | - |
21-Mar-25 | 5.58 | - | - | - | - | - |
20-Jun-25 | 5.33 | - | - | - | - | - |
19-Sep-25 | 5.37 | - | - | - | - | - |
19-Dec-25 | 5.40 | - | - | - | - | - |
20-Mar-26 | 5.43 | - | - | - | - | - |
19-Jun-26 | 5.16 | - | - | - | - | - |
18-Sep-26 | 5.19 | - | - | - | - | - |
18-Dec-26 | 5.22 | - | - | - | - | - |
18-Jun-27 | 5.28 | - | - | - | - | - |
17-Dec-27 | 5.05 | - | - | - | - | - |
16-Jun-28 | 5.11 | - | - | - | - | - |
15-Dec-28 | 4.82 | - | - | - | - | - |
15-Jun-29 | 4.88 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 5.45 | - | - | - | - | - |
16-Aug-24 | 5.47 | - | - | - | - | - |
20-Sep-24 | 5.49 | - | - | - | - | - |
20-Dec-24 | 5.54 | - | - | - | - | - |
21-Mar-25 | 5.58 | - | - | - | - | - |
20-Jun-25 | 5.33 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.44 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.59 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 15.56 | - | - | - | - | - |
16-Aug-24 | 15.60 | - | - | - | - | - |
20-Sep-24 | 15.66 | - | - | - | - | - |
20-Dec-24 | 15.57 | - | - | - | - | - |
21-Mar-25 | 15.70 | - | - | - | - | - |
20-Jun-25 | 15.62 | - | - | - | - | - |
19-Sep-25 | 15.54 | - | - | - | - | - |
19-Dec-25 | 15.44 | - | - | - | - | - |
20-Mar-26 | 15.53 | - | - | - | - | - |
19-Jun-26 | 15.44 | - | - | - | - | - |
18-Sep-26 | 15.34 | - | - | - | - | - |
18-Dec-26 | 15.25 | - | - | - | - | - |
18-Jun-27 | 15.22 | - | - | - | - | - |
17-Dec-27 | 15.00 | - | - | - | - | - |
16-Jun-28 | 14.97 | - | - | - | - | - |
15-Dec-28 | 14.75 | - | - | - | - | - |
15-Jun-29 | 14.71 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 15.56 | - | - | - | - | - |
16-Aug-24 | 15.60 | - | - | - | - | - |
20-Sep-24 | 15.66 | - | - | - | - | - |
20-Dec-24 | 15.57 | - | - | - | - | - |
21-Mar-25 | 15.70 | - | - | - | - | - |
20-Jun-25 | 15.62 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.52 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 13.01 | - | - | - | - | - |
16-Aug-24 | 13.04 | - | - | - | - | - |
20-Sep-24 | 13.09 | 13.22 | 13.32 | 13.22 | 464 | 785 |
20-Dec-24 | 12.80 | - | - | - | - | - |
21-Mar-25 | 12.91 | - | - | - | - | - |
20-Jun-25 | 13.00 | - | - | - | - | - |
19-Sep-25 | 12.49 | - | - | - | - | - |
19-Dec-25 | 12.16 | - | - | - | - | - |
20-Mar-26 | 12.23 | - | - | - | - | - |
19-Jun-26 | 12.31 | - | - | - | - | - |
18-Sep-26 | 11.78 | - | - | - | - | - |
18-Dec-26 | 11.85 | - | - | - | - | - |
18-Jun-27 | 11.58 | - | - | - | - | - |
17-Dec-27 | 11.11 | - | - | - | - | - |
16-Jun-28 | 10.73 | - | - | - | - | - |
15-Dec-28 | 10.14 | - | - | - | - | - |
15-Jun-29 | 9.75 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 13.01 | - | - | - | - | - |
16-Aug-24 | 13.04 | - | - | - | - | - |
20-Sep-24 | 13.09 | - | - | - | - | - |
20-Dec-24 | 12.80 | - | - | - | - | - |
21-Mar-25 | 12.91 | - | - | - | - | - |
20-Jun-25 | 13.00 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 14.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 3.63 | - | - | - | - | - |
16-Aug-24 | 3.64 | - | - | - | - | - |
20-Sep-24 | 3.65 | - | - | - | - | - |
20-Dec-24 | 3.64 | - | - | - | - | - |
21-Mar-25 | 3.67 | - | - | - | - | - |
20-Jun-25 | 3.66 | - | - | - | - | - |
19-Sep-25 | 3.65 | - | - | - | - | - |
19-Dec-25 | 3.62 | - | - | - | - | - |
20-Mar-26 | 3.65 | - | - | - | - | - |
19-Jun-26 | 3.62 | - | - | - | - | - |
18-Sep-26 | 3.58 | - | - | - | - | - |
18-Dec-26 | 3.54 | - | - | - | - | - |
18-Jun-27 | 3.52 | - | - | - | - | - |
17-Dec-27 | 3.38 | - | - | - | - | - |
16-Jun-28 | 3.33 | - | - | - | - | - |
15-Dec-28 | 3.19 | - | - | - | - | - |
15-Jun-29 | 3.14 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 3.63 | - | - | - | - | - |
16-Aug-24 | 3.64 | - | - | - | - | - |
20-Sep-24 | 3.65 | - | - | - | - | - |
20-Dec-24 | 3.64 | - | - | - | - | - |
21-Mar-25 | 3.67 | - | - | - | - | - |
20-Jun-25 | 3.66 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.62 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 17.84 | - | - | - | - | - |
16-Aug-24 | 17.89 | - | - | - | - | - |
20-Sep-24 | 17.96 | 18.04 | 18.67 | 18.04 | 6 | 471 |
20-Dec-24 | 18.11 | - | - | - | - | - |
21-Mar-25 | 17.70 | - | - | - | - | - |
20-Jun-25 | 17.84 | - | - | - | - | - |
19-Sep-25 | 17.41 | - | - | - | - | - |
19-Dec-25 | 17.50 | - | - | - | - | - |
20-Mar-26 | 17.01 | - | - | - | - | - |
19-Jun-26 | 17.11 | - | - | - | - | - |
18-Sep-26 | 16.61 | - | - | - | - | - |
18-Dec-26 | 16.72 | - | - | - | - | - |
18-Jun-27 | 16.26 | - | - | - | - | - |
17-Dec-27 | 15.80 | - | - | - | - | - |
16-Jun-28 | 15.33 | - | - | - | - | - |
15-Dec-28 | 14.86 | - | - | - | - | - |
15-Jun-29 | 14.38 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 17.84 | - | - | - | - | - |
16-Aug-24 | 17.89 | - | - | - | - | - |
20-Sep-24 | 17.96 | - | - | - | - | - |
20-Dec-24 | 18.11 | - | - | - | - | - |
21-Mar-25 | 17.70 | - | - | - | - | - |
20-Jun-25 | 17.84 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.80 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.59 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 13.36 | - | - | - | - | - |
16-Aug-24 | 13.40 | - | - | - | - | - |
20-Sep-24 | 13.45 | - | - | - | - | - |
20-Dec-24 | 13.56 | - | - | - | - | - |
21-Mar-25 | 13.67 | - | - | - | - | - |
20-Jun-25 | 13.78 | - | - | - | - | - |
19-Sep-25 | 13.34 | - | - | - | - | - |
19-Dec-25 | 13.41 | - | - | - | - | - |
20-Mar-26 | 13.50 | - | - | - | - | - |
19-Jun-26 | 13.58 | - | - | - | - | - |
18-Sep-26 | 13.12 | - | - | - | - | - |
18-Dec-26 | 13.20 | - | - | - | - | - |
18-Jun-27 | 13.36 | - | - | - | - | - |
17-Dec-27 | 12.96 | - | - | - | - | - |
16-Jun-28 | 13.11 | - | - | - | - | - |
15-Dec-28 | 12.69 | - | - | - | - | - |
15-Jun-29 | 12.83 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 13.36 | - | - | - | - | - |
16-Aug-24 | 13.40 | - | - | - | - | - |
20-Sep-24 | 13.45 | - | - | - | - | - |
20-Dec-24 | 13.56 | - | - | - | - | - |
21-Mar-25 | 13.67 | - | - | - | - | - |
20-Jun-25 | 13.78 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 36.58 | - | - | - | - | - |
16-Aug-24 | 36.69 | - | - | - | - | - |
20-Sep-24 | 36.82 | - | - | - | - | 5 |
20-Dec-24 | 36.75 | - | - | - | - | - |
21-Mar-25 | 37.05 | - | - | - | - | - |
20-Jun-25 | 37.07 | - | - | - | - | - |
19-Sep-25 | 37.34 | - | - | - | - | - |
19-Dec-25 | 37.15 | - | - | - | - | - |
20-Mar-26 | 37.38 | - | - | - | - | - |
19-Jun-26 | 37.36 | - | - | - | - | - |
18-Sep-26 | 37.59 | - | - | - | - | - |
18-Dec-26 | 37.42 | - | - | - | - | - |
18-Jun-27 | 37.59 | - | - | - | - | - |
17-Dec-27 | 37.65 | - | - | - | - | - |
16-Jun-28 | 37.82 | - | - | - | - | - |
15-Dec-28 | 37.87 | - | - | - | - | - |
15-Jun-29 | 38.05 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 36.58 | - | - | - | - | - |
16-Aug-24 | 36.69 | - | - | - | - | - |
20-Sep-24 | 36.82 | - | - | - | - | - |
20-Dec-24 | 36.75 | - | - | - | - | - |
21-Mar-25 | 37.05 | - | - | - | - | - |
20-Jun-25 | 37.07 | - | - | - | - | - |
31-Dec-99 | 36.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 19.18 | - | - | - | - | - |
16-Aug-24 | 19.24 | - | - | - | - | - |
20-Sep-24 | 19.31 | - | - | - | - | - |
20-Dec-24 | 19.23 | - | - | - | - | - |
21-Mar-25 | 19.38 | - | - | - | - | - |
20-Jun-25 | 19.52 | - | - | - | - | - |
19-Sep-25 | 19.38 | - | - | - | - | - |
19-Dec-25 | 19.19 | - | - | - | - | - |
20-Mar-26 | 19.31 | - | - | - | - | - |
19-Jun-26 | 19.43 | - | - | - | - | - |
18-Sep-26 | 19.22 | - | - | - | - | - |
18-Dec-26 | 19.01 | - | - | - | - | - |
18-Jun-27 | 19.23 | - | - | - | - | - |
17-Dec-27 | 18.73 | - | - | - | - | - |
16-Jun-28 | 18.95 | - | - | - | - | - |
15-Dec-28 | 18.41 | - | - | - | - | - |
15-Jun-29 | 18.62 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 19.18 | - | - | - | - | - |
16-Aug-24 | 19.24 | - | - | - | - | - |
20-Sep-24 | 19.31 | - | - | - | - | - |
20-Dec-24 | 19.23 | - | - | - | - | - |
21-Mar-25 | 19.38 | - | - | - | - | - |
20-Jun-25 | 19.52 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.44 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 37.85 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.78 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 33.55 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 7.99 | - | - | - | - | - |
16-Aug-24 | 8.01 | - | - | - | - | - |
20-Sep-24 | 8.04 | 7.83 | 8.49 | 7.83 | 33 | 40 |
20-Dec-24 | 8.11 | - | - | - | - | - |
21-Mar-25 | 8.18 | - | - | - | - | - |
20-Jun-25 | 8.24 | - | - | - | - | - |
19-Sep-25 | 8.30 | - | - | - | - | - |
19-Dec-25 | 8.34 | - | - | - | - | - |
20-Mar-26 | 8.39 | - | - | - | - | - |
19-Jun-26 | 8.45 | - | - | - | - | - |
18-Sep-26 | 8.50 | - | - | - | - | - |
18-Dec-26 | 8.45 | - | - | - | - | - |
18-Jun-27 | 8.45 | - | - | - | - | - |
17-Dec-27 | 8.56 | - | - | - | - | - |
16-Jun-28 | 8.45 | - | - | - | - | - |
15-Dec-28 | 8.55 | - | - | - | - | - |
15-Jun-29 | 8.45 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 7.99 | - | - | - | - | - |
16-Aug-24 | 8.01 | - | - | - | - | - |
20-Sep-24 | 8.04 | - | - | - | - | - |
20-Dec-24 | 8.11 | - | - | - | - | - |
21-Mar-25 | 8.18 | - | - | - | - | - |
20-Jun-25 | 8.24 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.97 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.62 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 1.91 | - | - | - | - | - |
16-Aug-24 | 1.91 | - | - | - | - | - |
20-Sep-24 | 1.92 | - | - | - | - | 55 |
20-Dec-24 | 1.94 | - | - | - | - | - |
21-Mar-25 | 1.95 | - | - | - | - | - |
20-Jun-25 | 1.97 | - | - | - | - | - |
19-Sep-25 | 1.98 | - | - | - | - | - |
19-Dec-25 | 1.95 | - | - | - | - | - |
20-Mar-26 | 1.96 | - | - | - | - | - |
19-Jun-26 | 1.98 | - | - | - | - | - |
18-Sep-26 | 1.94 | - | - | - | - | - |
18-Dec-26 | 1.91 | - | - | - | - | - |
18-Jun-27 | 1.93 | - | - | - | - | - |
17-Dec-27 | 1.87 | - | - | - | - | - |
16-Jun-28 | 1.89 | - | - | - | - | - |
15-Dec-28 | 1.83 | - | - | - | - | - |
15-Jun-29 | 1.85 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 1.91 | - | - | - | - | - |
16-Aug-24 | 1.91 | - | - | - | - | - |
20-Sep-24 | 1.92 | - | - | - | - | - |
20-Dec-24 | 1.94 | - | - | - | - | - |
21-Mar-25 | 1.95 | - | - | - | - | - |
20-Jun-25 | 1.97 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Jun-24 | 12.15 | - | - | - | - | - |
05-Jul-24 | 11.81 | - | - | - | - | - |
12-Jul-24 | 11.82 | - | - | - | - | - |
19-Jul-24 | 11.83 | - | - | - | - | - |
16-Aug-24 | 11.86 | - | - | - | - | - |
20-Sep-24 | 11.91 | - | - | - | - | 4,335 |
20-Dec-24 | 12.01 | - | - | - | - | - |
21-Mar-25 | 11.88 | - | - | - | - | - |
20-Jun-25 | 11.97 | - | - | - | - | - |
19-Sep-25 | 11.69 | - | - | - | - | - |
19-Dec-25 | 11.75 | - | - | - | - | - |
20-Mar-26 | 11.59 | - | - | - | - | - |
19-Jun-26 | 11.66 | - | - | - | - | - |
18-Sep-26 | 11.34 | - | - | - | - | - |
18-Dec-26 | 11.41 | - | - | - | - | - |
18-Jun-27 | 11.33 | - | - | - | - | - |
17-Dec-27 | 11.11 | - | - | - | - | - |
16-Jun-28 | 11.03 | - | - | - | - | - |
15-Dec-28 | 10.83 | - | - | - | - | - |
15-Jun-29 | 10.75 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 11.83 | - | - | - | - | - |
16-Aug-24 | 11.86 | - | - | - | - | - |
20-Sep-24 | 11.91 | - | - | - | - | - |
20-Dec-24 | 12.01 | - | - | - | - | - |
21-Mar-25 | 11.88 | - | - | - | - | - |
20-Jun-25 | 11.97 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.15 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Jun-24 | 46.48 | - | - | - | - | - |
05-Jul-24 | 46.52 | - | - | - | - | - |
12-Jul-24 | 46.55 | - | - | - | - | - |
19-Jul-24 | 46.59 | - | - | - | - | - |
16-Aug-24 | 46.72 | - | - | - | - | - |
20-Sep-24 | 46.89 | 47.00 | 47.00 | 46.40 | 27 | 274 |
20-Dec-24 | 47.03 | - | - | - | - | - |
21-Mar-25 | 47.41 | - | - | - | - | - |
20-Jun-25 | 46.98 | - | - | - | - | - |
19-Sep-25 | 47.33 | - | - | - | - | - |
19-Dec-25 | 47.31 | - | - | - | - | - |
20-Mar-26 | 47.61 | - | - | - | - | - |
19-Jun-26 | 47.15 | - | - | - | - | - |
18-Sep-26 | 47.45 | - | - | - | - | - |
18-Dec-26 | 47.48 | - | - | - | - | - |
18-Jun-27 | 47.35 | - | - | - | - | - |
17-Dec-27 | 47.67 | - | - | - | - | - |
16-Jun-28 | 47.54 | - | - | - | - | - |
15-Dec-28 | 47.87 | - | - | - | - | - |
15-Jun-29 | 47.75 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 46.59 | - | - | - | - | - |
16-Aug-24 | 46.72 | - | - | - | - | - |
20-Sep-24 | 46.89 | - | - | - | - | - |
20-Dec-24 | 47.03 | - | - | - | - | - |
21-Mar-25 | 47.41 | - | - | - | - | - |
20-Jun-25 | 46.98 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 46.48 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 19.13 | - | - | - | - | - |
16-Aug-24 | 19.19 | - | - | - | - | - |
20-Sep-24 | 19.26 | 19.53 | 19.55 | 19.53 | 2 | 30 |
20-Dec-24 | 19.43 | - | - | - | - | - |
21-Mar-25 | 19.58 | - | - | - | - | - |
20-Jun-25 | 19.73 | - | - | - | - | - |
19-Sep-25 | 19.57 | - | - | - | - | - |
19-Dec-25 | 19.68 | - | - | - | - | - |
20-Mar-26 | 19.80 | - | - | - | - | - |
19-Jun-26 | 19.93 | - | - | - | - | - |
18-Sep-26 | 19.73 | - | - | - | - | - |
18-Dec-26 | 19.85 | - | - | - | - | - |
18-Jun-27 | 20.08 | - | - | - | - | - |
17-Dec-27 | 19.98 | - | - | - | - | - |
16-Jun-28 | 20.21 | - | - | - | - | - |
15-Dec-28 | 20.09 | - | - | - | - | - |
15-Jun-29 | 20.33 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 19.13 | - | - | - | - | - |
16-Aug-24 | 19.19 | - | - | - | - | - |
20-Sep-24 | 19.26 | - | - | - | - | - |
20-Dec-24 | 19.43 | - | - | - | - | - |
21-Mar-25 | 19.58 | - | - | - | - | - |
20-Jun-25 | 19.73 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.34 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 86.04 | - | - | - | - | - |
16-Aug-24 | 86.29 | - | - | - | - | - |
20-Sep-24 | 86.60 | - | - | - | - | 275 |
20-Dec-24 | 87.36 | - | - | - | - | - |
21-Mar-25 | 88.06 | - | - | - | - | - |
20-Jun-25 | 88.72 | - | - | - | - | - |
19-Sep-25 | 88.26 | - | - | - | - | - |
19-Dec-25 | 88.73 | - | - | - | - | - |
20-Mar-26 | 89.30 | - | - | - | - | - |
19-Jun-26 | 89.86 | - | - | - | - | - |
18-Sep-26 | 89.22 | - | - | - | - | - |
18-Dec-26 | 89.77 | - | - | - | - | - |
18-Jun-27 | 90.82 | - | - | - | - | - |
17-Dec-27 | 90.40 | - | - | - | - | - |
16-Jun-28 | 91.45 | - | - | - | - | - |
15-Dec-28 | 91.03 | - | - | - | - | - |
15-Jun-29 | 92.10 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 86.04 | - | - | - | - | - |
16-Aug-24 | 86.29 | - | - | - | - | - |
20-Sep-24 | 86.60 | - | - | - | - | - |
20-Dec-24 | 87.36 | - | - | - | - | - |
21-Mar-25 | 88.06 | - | - | - | - | - |
20-Jun-25 | 88.72 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 86.95 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.15 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 26.62 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 2.16 | - | - | - | - | - |
16-Aug-24 | 2.17 | - | - | - | - | - |
20-Sep-24 | 2.17 | - | - | - | - | - |
20-Dec-24 | 2.13 | - | - | - | - | - |
21-Mar-25 | 2.15 | - | - | - | - | - |
20-Jun-25 | 2.07 | - | - | - | - | - |
19-Sep-25 | 2.09 | - | - | - | - | - |
19-Dec-25 | 2.03 | - | - | - | - | - |
20-Mar-26 | 2.04 | - | - | - | - | - |
19-Jun-26 | 1.96 | - | - | - | - | - |
18-Sep-26 | 1.97 | - | - | - | - | - |
18-Dec-26 | 1.92 | - | - | - | - | - |
18-Jun-27 | 1.84 | - | - | - | - | - |
17-Dec-27 | 1.79 | - | - | - | - | - |
16-Jun-28 | 1.72 | - | - | - | - | - |
15-Dec-28 | 1.67 | - | - | - | - | - |
15-Jun-29 | 1.59 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 2.16 | - | - | - | - | - |
16-Aug-24 | 2.17 | - | - | - | - | - |
20-Sep-24 | 2.17 | - | - | - | - | - |
20-Dec-24 | 2.13 | - | - | - | - | - |
21-Mar-25 | 2.15 | - | - | - | - | - |
20-Jun-25 | 2.07 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.16 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 7.50 | - | - | - | - | - |
16-Aug-24 | 7.53 | - | - | - | - | - |
20-Sep-24 | 7.55 | - | - | - | - | - |
20-Dec-24 | 7.62 | - | - | - | - | - |
21-Mar-25 | 7.68 | - | - | - | - | - |
20-Jun-25 | 7.74 | - | - | - | - | - |
19-Sep-25 | 7.63 | - | - | - | - | - |
19-Dec-25 | 7.67 | - | - | - | - | - |
20-Mar-26 | 7.72 | - | - | - | - | - |
19-Jun-26 | 7.77 | - | - | - | - | - |
18-Sep-26 | 7.64 | - | - | - | - | - |
18-Dec-26 | 7.69 | - | - | - | - | - |
18-Jun-27 | 7.77 | - | - | - | - | - |
17-Dec-27 | 7.68 | - | - | - | - | - |
16-Jun-28 | 7.76 | - | - | - | - | - |
15-Dec-28 | 7.66 | - | - | - | - | - |
15-Jun-29 | 7.74 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 7.50 | - | - | - | - | - |
16-Aug-24 | 7.53 | - | - | - | - | - |
20-Sep-24 | 7.55 | - | - | - | - | - |
20-Dec-24 | 7.62 | - | - | - | - | - |
21-Mar-25 | 7.68 | - | - | - | - | - |
20-Jun-25 | 7.74 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 10.30 | - | - | - | - | - |
16-Aug-24 | 10.33 | - | - | - | - | - |
20-Sep-24 | 10.37 | - | - | - | - | - |
20-Dec-24 | 10.23 | - | - | - | - | - |
21-Mar-25 | 10.31 | - | - | - | - | - |
20-Jun-25 | 10.12 | - | - | - | - | - |
19-Sep-25 | 10.19 | - | - | - | - | - |
19-Dec-25 | 10.00 | - | - | - | - | - |
20-Mar-26 | 10.07 | - | - | - | - | - |
19-Jun-26 | 9.84 | - | - | - | - | - |
18-Sep-26 | 9.90 | - | - | - | - | - |
18-Dec-26 | 9.70 | - | - | - | - | - |
18-Jun-27 | 9.50 | - | - | - | - | - |
17-Dec-27 | 9.35 | - | - | - | - | - |
16-Jun-28 | 9.15 | - | - | - | - | - |
15-Dec-28 | 9.00 | - | - | - | - | - |
15-Jun-29 | 8.79 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 10.30 | - | - | - | - | - |
16-Aug-24 | 10.33 | - | - | - | - | - |
20-Sep-24 | 10.37 | - | - | - | - | - |
20-Dec-24 | 10.23 | - | - | - | - | - |
21-Mar-25 | 10.31 | - | - | - | - | - |
20-Jun-25 | 10.12 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 20.37 | - | - | - | - | 1 |
16-Aug-24 | 19.89 | - | - | - | - | - |
20-Sep-24 | 19.96 | - | - | - | - | 32 |
20-Dec-24 | 19.71 | - | - | - | - | - |
21-Mar-25 | 19.87 | - | - | - | - | - |
20-Jun-25 | 19.56 | - | - | - | - | - |
19-Sep-25 | 19.25 | - | - | - | - | - |
19-Dec-25 | 18.99 | - | - | - | - | - |
20-Mar-26 | 19.11 | - | - | - | - | - |
19-Jun-26 | 18.88 | - | - | - | - | - |
18-Sep-26 | 18.64 | - | - | - | - | - |
18-Dec-26 | 18.41 | - | - | - | - | - |
18-Jun-27 | 18.27 | - | - | - | - | - |
17-Dec-27 | 17.81 | - | - | - | - | - |
16-Jun-28 | 17.67 | - | - | - | - | - |
15-Dec-28 | 17.21 | - | - | - | - | - |
15-Jun-29 | 17.07 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 20.37 | - | - | - | - | - |
16-Aug-24 | 19.89 | - | - | - | - | - |
20-Sep-24 | 19.96 | - | - | - | - | 20 |
20-Dec-24 | 19.71 | - | - | - | - | - |
21-Mar-25 | 19.87 | - | - | - | - | - |
20-Jun-25 | 19.56 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 20.32 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.34 | - | - | - | - | - |
16-Aug-24 | 0.34 | - | - | - | - | - |
20-Sep-24 | 0.34 | - | - | - | - | - |
20-Dec-24 | 0.34 | - | - | - | - | - |
21-Mar-25 | 0.34 | - | - | - | - | - |
20-Jun-25 | 0.35 | - | - | - | - | - |
19-Sep-25 | 0.35 | - | - | - | - | - |
19-Dec-25 | 0.35 | - | - | - | - | - |
20-Mar-26 | 0.35 | - | - | - | - | - |
19-Jun-26 | 0.35 | - | - | - | - | - |
18-Sep-26 | 0.36 | - | - | - | - | - |
18-Dec-26 | 0.36 | - | - | - | - | - |
18-Jun-27 | 0.36 | - | - | - | - | - |
17-Dec-27 | 0.37 | - | - | - | - | - |
16-Jun-28 | 0.37 | - | - | - | - | - |
15-Dec-28 | 0.38 | - | - | - | - | - |
15-Jun-29 | 0.38 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.34 | - | - | - | - | - |
16-Aug-24 | 0.34 | - | - | - | - | - |
20-Sep-24 | 0.34 | - | - | - | - | - |
20-Dec-24 | 0.34 | - | - | - | - | - |
21-Mar-25 | 0.34 | - | - | - | - | - |
20-Jun-25 | 0.35 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.33 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 32.77 | - | - | - | - | - |
16-Aug-24 | 32.87 | - | - | - | - | - |
20-Sep-24 | 32.99 | - | - | - | - | - |
20-Dec-24 | 33.28 | - | - | - | - | - |
21-Mar-25 | 33.54 | - | - | - | - | - |
20-Jun-25 | 33.79 | - | - | - | - | - |
19-Sep-25 | 33.39 | - | - | - | - | - |
19-Dec-25 | 33.57 | - | - | - | - | - |
20-Mar-26 | 33.78 | - | - | - | - | - |
19-Jun-26 | 33.99 | - | - | - | - | - |
18-Sep-26 | 33.55 | - | - | - | - | - |
18-Dec-26 | 33.76 | - | - | - | - | - |
18-Jun-27 | 34.15 | - | - | - | - | - |
17-Dec-27 | 33.91 | - | - | - | - | - |
16-Jun-28 | 34.30 | - | - | - | - | - |
15-Dec-28 | 34.05 | - | - | - | - | - |
15-Jun-29 | 34.45 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 32.77 | - | - | - | - | - |
16-Aug-24 | 32.87 | - | - | - | - | - |
20-Sep-24 | 32.99 | - | - | - | - | - |
20-Dec-24 | 33.28 | - | - | - | - | - |
21-Mar-25 | 33.54 | - | - | - | - | - |
20-Jun-25 | 33.79 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 32.70 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.72 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 26.06 | - | - | - | - | - |
16-Aug-24 | 26.13 | - | - | - | - | - |
20-Sep-24 | 26.23 | - | - | - | - | - |
20-Dec-24 | 26.46 | - | - | - | - | - |
21-Mar-25 | 26.67 | - | - | - | - | - |
20-Jun-25 | 26.87 | - | - | - | - | - |
19-Sep-25 | 27.07 | - | - | - | - | - |
19-Dec-25 | 27.21 | - | - | - | - | - |
20-Mar-26 | 27.39 | - | - | - | - | - |
19-Jun-26 | 27.56 | - | - | - | - | - |
18-Sep-26 | 27.73 | - | - | - | - | - |
18-Dec-26 | 27.91 | - | - | - | - | - |
18-Jun-27 | 28.23 | - | - | - | - | - |
17-Dec-27 | 28.58 | - | - | - | - | - |
16-Jun-28 | 28.91 | - | - | - | - | - |
15-Dec-28 | 29.26 | - | - | - | - | - |
15-Jun-29 | 29.61 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 26.06 | - | - | - | - | - |
16-Aug-24 | 26.13 | - | - | - | - | - |
20-Sep-24 | 26.23 | - | - | - | - | - |
20-Dec-24 | 26.46 | - | - | - | - | - |
21-Mar-25 | 26.67 | - | - | - | - | - |
20-Jun-25 | 26.87 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 16.30 | - | - | - | - | - |
16-Aug-24 | 16.34 | - | - | - | - | - |
20-Sep-24 | 16.40 | 16.55 | 16.55 | 16.55 | 3 | 35 |
20-Dec-24 | 16.55 | - | - | - | - | - |
21-Mar-25 | 16.46 | - | - | - | - | - |
20-Jun-25 | 16.58 | - | - | - | - | - |
19-Sep-25 | 16.12 | - | - | - | - | - |
19-Dec-25 | 16.20 | - | - | - | - | - |
20-Mar-26 | 16.08 | - | - | - | - | - |
19-Jun-26 | 16.18 | - | - | - | - | - |
18-Sep-26 | 15.70 | - | - | - | - | - |
18-Dec-26 | 15.79 | - | - | - | - | - |
18-Jun-27 | 15.75 | - | - | - | - | - |
17-Dec-27 | 15.35 | - | - | - | - | - |
16-Jun-28 | 15.31 | - | - | - | - | - |
15-Dec-28 | 14.90 | - | - | - | - | - |
15-Jun-29 | 14.85 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 16.30 | - | - | - | - | - |
16-Aug-24 | 16.34 | - | - | - | - | - |
20-Sep-24 | 16.40 | - | - | - | - | - |
20-Dec-24 | 16.55 | - | - | - | - | - |
21-Mar-25 | 16.46 | - | - | - | - | - |
20-Jun-25 | 16.58 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.26 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Jun-24 | 14.64 | - | - | - | - | - |
05-Jul-24 | 14.15 | - | - | - | - | - |
12-Jul-24 | 14.16 | - | - | - | - | - |
19-Jul-24 | 14.17 | - | - | - | - | - |
16-Aug-24 | 14.21 | - | - | - | - | - |
20-Sep-24 | 14.26 | - | - | - | - | 8,521 |
20-Dec-24 | 14.39 | - | - | - | - | - |
21-Mar-25 | 14.03 | - | - | - | - | - |
20-Jun-25 | 14.14 | - | - | - | - | - |
19-Sep-25 | 13.74 | - | - | - | - | - |
19-Dec-25 | 13.82 | - | - | - | - | - |
20-Mar-26 | 13.41 | - | - | - | - | - |
19-Jun-26 | 13.49 | - | - | - | - | - |
18-Sep-26 | 13.06 | - | - | - | - | - |
18-Dec-26 | 13.14 | - | - | - | - | - |
18-Jun-27 | 12.85 | - | - | - | - | - |
17-Dec-27 | 12.54 | - | - | - | - | - |
16-Jun-28 | 12.26 | - | - | - | - | - |
15-Dec-28 | 11.96 | - | - | - | - | - |
15-Jun-29 | 11.67 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 14.17 | - | - | - | - | - |
16-Aug-24 | 14.21 | - | - | - | - | - |
20-Sep-24 | 14.26 | - | - | - | - | - |
20-Dec-24 | 14.39 | - | - | - | - | - |
21-Mar-25 | 14.03 | - | - | - | - | - |
20-Jun-25 | 14.14 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 14.64 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 3.21 | - | - | - | - | - |
16-Aug-24 | 3.22 | - | - | - | - | - |
20-Sep-24 | 3.23 | - | - | - | - | 100 |
20-Dec-24 | 3.26 | - | - | - | - | - |
21-Mar-25 | 3.22 | - | - | - | - | - |
20-Jun-25 | 3.24 | - | - | - | - | - |
19-Sep-25 | 3.17 | - | - | - | - | - |
19-Dec-25 | 3.19 | - | - | - | - | - |
20-Mar-26 | 3.14 | - | - | - | - | - |
19-Jun-26 | 3.16 | - | - | - | - | - |
18-Sep-26 | 3.09 | - | - | - | - | - |
18-Dec-26 | 3.11 | - | - | - | - | - |
18-Jun-27 | 3.08 | - | - | - | - | - |
17-Dec-27 | 3.03 | - | - | - | - | - |
16-Jun-28 | 3.00 | - | - | - | - | - |
15-Dec-28 | 2.94 | - | - | - | - | - |
15-Jun-29 | 2.91 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 3.21 | - | - | - | - | - |
16-Aug-24 | 3.22 | - | - | - | - | - |
20-Sep-24 | 3.23 | - | - | - | - | - |
20-Dec-24 | 3.26 | - | - | - | - | - |
21-Mar-25 | 3.22 | - | - | - | - | - |
20-Jun-25 | 3.24 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.29 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Jun-24 | 4.34 | - | - | - | - | - |
05-Jul-24 | 4.34 | - | - | - | - | - |
12-Jul-24 | 4.34 | - | - | - | - | - |
19-Jul-24 | 4.35 | - | - | - | - | - |
16-Aug-24 | 4.36 | - | - | - | - | - |
20-Sep-24 | 4.37 | - | - | - | - | 129,272 |
20-Dec-24 | 4.32 | - | - | - | - | - |
21-Mar-25 | 4.35 | - | - | - | - | - |
20-Jun-25 | 4.27 | - | - | - | - | - |
19-Sep-25 | 4.30 | - | - | - | - | - |
19-Dec-25 | 4.22 | - | - | - | - | - |
20-Mar-26 | 4.24 | - | - | - | - | - |
19-Jun-26 | 4.15 | - | - | - | - | - |
18-Sep-26 | 4.17 | - | - | - | - | - |
18-Dec-26 | 4.09 | - | - | - | - | - |
18-Jun-27 | 4.03 | - | - | - | - | - |
17-Dec-27 | 3.99 | - | - | - | - | - |
16-Jun-28 | 3.94 | - | - | - | - | - |
15-Dec-28 | 3.90 | - | - | - | - | - |
15-Jun-29 | 3.85 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 4.35 | - | - | - | - | - |
16-Aug-24 | 4.36 | - | - | - | - | - |
20-Sep-24 | 4.37 | - | - | - | - | 330,000 |
15-Nov-24 | 4.30 | - | - | - | - | 1,142,400 |
20-Dec-24 | 4.32 | - | - | - | - | - |
21-Mar-25 | 4.35 | - | - | - | - | - |
20-Jun-25 | 4.27 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.34 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 11.62 | - | - | - | - | - |
16-Aug-24 | 11.65 | - | - | - | - | - |
20-Sep-24 | 11.69 | - | - | - | - | 10 |
20-Dec-24 | 11.79 | - | - | - | - | - |
21-Mar-25 | 11.89 | - | - | - | - | - |
20-Jun-25 | 11.98 | - | - | - | - | - |
19-Sep-25 | 12.07 | - | - | - | - | - |
19-Dec-25 | 12.13 | - | - | - | - | - |
20-Mar-26 | 12.21 | - | - | - | - | - |
19-Jun-26 | 12.29 | - | - | - | - | - |
18-Sep-26 | 12.36 | - | - | - | - | - |
18-Dec-26 | 12.44 | - | - | - | - | - |
18-Jun-27 | 12.59 | - | - | - | - | - |
17-Dec-27 | 12.74 | - | - | - | - | - |
16-Jun-28 | 12.89 | - | - | - | - | - |
15-Dec-28 | 13.04 | - | - | - | - | - |
15-Jun-29 | 13.20 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 11.62 | - | - | - | - | - |
16-Aug-24 | 11.65 | - | - | - | - | - |
20-Sep-24 | 11.69 | - | - | - | - | - |
20-Dec-24 | 11.79 | - | - | - | - | - |
21-Mar-25 | 11.89 | - | - | - | - | - |
20-Jun-25 | 11.98 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.59 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 12.67 | - | - | - | - | - |
16-Aug-24 | 12.70 | - | - | - | - | - |
20-Sep-24 | 12.75 | - | - | - | - | - |
20-Dec-24 | 12.86 | - | - | - | - | - |
21-Mar-25 | 12.97 | - | - | - | - | - |
20-Jun-25 | 13.06 | - | - | - | - | - |
19-Sep-25 | 13.16 | - | - | - | - | - |
19-Dec-25 | 13.23 | - | - | - | - | - |
20-Mar-26 | 13.23 | - | - | - | - | - |
19-Jun-26 | 13.32 | - | - | - | - | - |
18-Sep-26 | 13.28 | - | - | - | - | - |
18-Dec-26 | 13.36 | - | - | - | - | - |
18-Jun-27 | 13.34 | - | - | - | - | - |
17-Dec-27 | 13.31 | - | - | - | - | - |
16-Jun-28 | 13.28 | - | - | - | - | - |
15-Dec-28 | 13.23 | - | - | - | - | - |
15-Jun-29 | 13.19 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 12.67 | - | - | - | - | - |
16-Aug-24 | 12.70 | - | - | - | - | - |
20-Sep-24 | 12.75 | - | - | - | - | - |
20-Dec-24 | 12.86 | - | - | - | - | - |
21-Mar-25 | 12.97 | - | - | - | - | - |
20-Jun-25 | 13.06 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.64 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Jun-24 | 3.99 | - | - | - | - | - |
05-Jul-24 | 4.00 | - | - | - | - | - |
12-Jul-24 | 4.00 | - | - | - | - | - |
19-Jul-24 | 4.00 | - | - | - | - | - |
16-Aug-24 | 4.01 | - | - | - | - | - |
20-Sep-24 | 4.03 | - | - | - | - | 1,465 |
20-Dec-24 | 3.91 | - | - | - | - | 35,000 |
21-Mar-25 | 3.94 | - | - | - | - | - |
20-Jun-25 | 3.82 | - | - | - | - | - |
19-Sep-25 | 3.85 | - | - | - | - | - |
19-Dec-25 | 3.73 | - | - | - | - | - |
20-Mar-26 | 3.75 | - | - | - | - | - |
19-Jun-26 | 3.64 | - | - | - | - | - |
18-Sep-26 | 3.66 | - | - | - | - | - |
18-Dec-26 | 3.54 | - | - | - | - | - |
18-Jun-27 | 3.34 | - | - | - | - | - |
17-Dec-27 | 3.26 | - | - | - | - | - |
16-Jun-28 | 3.29 | - | - | - | - | - |
15-Dec-28 | 3.21 | - | - | - | - | - |
15-Jun-29 | 3.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 4.00 | - | - | - | - | - |
16-Aug-24 | 4.01 | - | - | - | - | - |
20-Sep-24 | 4.03 | - | - | - | - | - |
20-Dec-24 | 3.91 | - | - | - | - | - |
21-Mar-25 | 3.94 | - | - | - | - | - |
20-Jun-25 | 3.82 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.99 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 1.26 | - | - | - | - | - |
16-Aug-24 | 1.27 | - | - | - | - | - |
20-Sep-24 | 1.27 | - | - | - | - | - |
20-Dec-24 | 1.28 | - | - | - | - | - |
21-Mar-25 | 1.29 | - | - | - | - | - |
20-Jun-25 | 1.21 | - | - | - | - | - |
19-Sep-25 | 1.22 | - | - | - | - | - |
19-Dec-25 | 1.23 | - | - | - | - | - |
20-Mar-26 | 1.24 | - | - | - | - | - |
19-Jun-26 | 1.15 | - | - | - | - | - |
18-Sep-26 | 1.16 | - | - | - | - | - |
18-Dec-26 | 1.17 | - | - | - | - | - |
18-Jun-27 | 1.09 | - | - | - | - | - |
17-Dec-27 | 1.10 | - | - | - | - | - |
16-Jun-28 | 1.02 | - | - | - | - | - |
15-Dec-28 | 1.04 | - | - | - | - | - |
15-Jun-29 | 0.96 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 1.26 | - | - | - | - | - |
16-Aug-24 | 1.27 | - | - | - | - | - |
20-Sep-24 | 1.27 | - | - | - | - | - |
20-Dec-24 | 1.28 | - | - | - | - | - |
21-Mar-25 | 1.29 | - | - | - | - | - |
20-Jun-25 | 1.21 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 107.06 | - | - | - | - | - |
16-Aug-24 | 107.36 | - | - | - | - | - |
20-Sep-24 | 107.75 | - | - | - | - | - |
20-Dec-24 | 108.69 | - | - | - | - | - |
21-Mar-25 | 108.50 | - | - | - | - | - |
20-Jun-25 | 109.30 | - | - | - | - | - |
19-Sep-25 | 109.69 | - | - | - | - | - |
19-Dec-25 | 110.28 | - | - | - | - | - |
20-Mar-26 | 109.88 | - | - | - | - | - |
19-Jun-26 | 110.58 | - | - | - | - | - |
18-Sep-26 | 110.85 | - | - | - | - | - |
18-Dec-26 | 111.54 | - | - | - | - | - |
18-Jun-27 | 111.64 | - | - | - | - | - |
17-Dec-27 | 112.54 | - | - | - | - | - |
16-Jun-28 | 112.63 | - | - | - | - | - |
15-Dec-28 | 113.52 | - | - | - | - | - |
15-Jun-29 | 113.62 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 107.06 | - | - | - | - | - |
16-Aug-24 | 107.36 | - | - | - | - | - |
20-Sep-24 | 107.75 | - | - | - | - | - |
20-Dec-24 | 108.69 | - | - | - | - | - |
21-Mar-25 | 108.50 | - | - | - | - | - |
20-Jun-25 | 109.30 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 62.24 | - | - | - | - | - |
16-Aug-24 | 62.42 | - | - | - | - | - |
20-Sep-24 | 62.64 | - | - | - | - | - |
20-Dec-24 | 61.71 | - | - | - | - | - |
21-Mar-25 | 62.21 | - | - | - | - | - |
20-Jun-25 | 62.05 | - | - | - | - | - |
19-Sep-25 | 62.50 | - | - | - | - | - |
19-Dec-25 | 61.23 | - | - | - | - | - |
20-Mar-26 | 61.61 | - | - | - | - | - |
19-Jun-26 | 61.31 | - | - | - | - | - |
18-Sep-26 | 61.69 | - | - | - | - | - |
18-Dec-26 | 62.08 | - | - | - | - | - |
18-Jun-27 | 60.32 | - | - | - | - | - |
17-Dec-27 | 61.04 | - | - | - | - | - |
16-Jun-28 | 59.17 | - | - | - | - | - |
15-Dec-28 | 59.87 | - | - | - | - | - |
15-Jun-29 | 57.97 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 62.24 | - | - | - | - | - |
16-Aug-24 | 62.42 | - | - | - | - | - |
20-Sep-24 | 62.64 | - | - | - | - | - |
20-Dec-24 | 61.71 | - | - | - | - | - |
21-Mar-25 | 62.21 | - | - | - | - | - |
20-Jun-25 | 62.05 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 62.10 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.3900 | - | - | - | - | - |
16-Aug-24 | 0.3900 | - | - | - | - | - |
20-Sep-24 | 0.3900 | - | - | - | - | - |
20-Dec-24 | 0.5960 | - | - | - | - | 1,100 |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.4370 | - | - | - | - | - |
19-Dec-25 | 0.6400 | - | - | - | - | 100 |
18-Dec-26 | 0.6000 | - | - | - | - | 100 |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.3900 | - | - | - | - | - |
16-Aug-24 | 0.3900 | - | - | - | - | - |
20-Sep-24 | 0.3900 | - | - | - | - | - |
20-Dec-24 | 0.5960 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.4370 | - | - | - | - | - |
19-Dec-25 | 0.6400 | - | - | - | - | - |
18-Dec-26 | 0.6000 | - | - | - | - | - |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.3919 | - | - | - | - | - |
16-Aug-24 | 0.3919 | - | - | - | - | - |
20-Sep-24 | 0.3919 | - | - | - | - | - |
20-Dec-24 | 0.5020 | - | - | - | - | 50 |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.2990 | - | - | - | - | - |
19-Dec-25 | 0.4100 | - | - | - | - | 75 |
18-Dec-26 | 0.3900 | - | - | - | - | - |
17-Dec-27 | 0.3800 | - | - | - | - | - |
15-Dec-28 | 0.3700 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.3919 | - | - | - | - | - |
16-Aug-24 | 0.3919 | - | - | - | - | - |
20-Sep-24 | 0.3919 | - | - | - | - | - |
20-Dec-24 | 0.5020 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.2990 | - | - | - | - | - |
19-Dec-25 | 0.4100 | - | - | - | - | - |
18-Dec-26 | 0.3900 | - | - | - | - | - |
17-Dec-27 | 0.3800 | - | - | - | - | - |
15-Dec-28 | 0.3700 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.4000 | - | - | - | - | - |
16-Aug-24 | 0.9290 | - | - | - | - | - |
20-Sep-24 | 0.9290 | - | - | - | - | - |
20-Dec-24 | 1.3560 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.4500 | - | - | - | - | - |
19-Dec-25 | 1.2600 | - | - | - | - | - |
18-Dec-26 | 1.0500 | - | - | - | - | - |
17-Dec-27 | 1.0200 | - | - | - | - | - |
15-Dec-28 | 1.0000 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.4000 | - | - | - | - | - |
16-Aug-24 | 0.9290 | - | - | - | - | - |
20-Sep-24 | 0.9290 | - | - | - | - | - |
20-Dec-24 | 1.3560 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.4500 | - | - | - | - | - |
19-Dec-25 | 1.2600 | - | - | - | - | - |
18-Dec-26 | 1.0500 | - | - | - | - | - |
17-Dec-27 | 1.0200 | - | - | - | - | - |
15-Dec-28 | 1.0000 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.5500 | - | - | - | - | - |
16-Aug-24 | 0.5500 | - | - | - | - | - |
20-Sep-24 | 0.5500 | - | - | - | - | - |
20-Dec-24 | 0.5500 | - | - | - | - | - |
21-Mar-25 | 0.2240 | - | - | - | - | - |
20-Jun-25 | 0.2240 | - | - | - | - | - |
19-Dec-25 | 0.5900 | - | - | - | - | - |
18-Dec-26 | 0.6200 | - | - | - | - | - |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.5500 | - | - | - | - | - |
16-Aug-24 | 0.5500 | - | - | - | - | - |
20-Sep-24 | 0.5500 | - | - | - | - | - |
20-Dec-24 | 0.5500 | - | - | - | - | - |
21-Mar-25 | 0.2240 | - | - | - | - | - |
20-Jun-25 | 0.2240 | - | - | - | - | - |
19-Dec-25 | 0.5900 | - | - | - | - | - |
18-Dec-26 | 0.6200 | - | - | - | - | - |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.7700 | - | - | - | - | - |
16-Aug-24 | 0.7700 | - | - | - | - | - |
20-Sep-24 | 0.7700 | - | - | - | - | - |
20-Dec-24 | 1.0400 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.7690 | - | - | - | - | - |
19-Dec-25 | 1.0400 | - | - | - | - | - |
18-Dec-26 | 1.0120 | - | - | - | - | - |
17-Dec-27 | 0.9300 | - | - | - | - | - |
15-Dec-28 | 0.9200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.7700 | - | - | - | - | - |
16-Aug-24 | 0.7700 | - | - | - | - | - |
20-Sep-24 | 0.7700 | - | - | - | - | - |
20-Dec-24 | 1.0400 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.7690 | - | - | - | - | - |
19-Dec-25 | 1.0400 | - | - | - | - | - |
18-Dec-26 | 1.0120 | - | - | - | - | - |
17-Dec-27 | 0.9300 | - | - | - | - | - |
15-Dec-28 | 0.9200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.9000 | - | - | - | - | - |
16-Aug-24 | 0.9000 | - | - | - | - | - |
20-Sep-24 | 0.9000 | - | - | - | - | - |
20-Dec-24 | 0.9000 | - | - | - | - | 50 |
21-Mar-25 | 0.4800 | - | - | - | - | - |
20-Jun-25 | 0.4800 | - | - | - | - | - |
19-Dec-25 | 0.9600 | - | - | - | - | - |
18-Dec-26 | 1.0000 | - | - | - | - | 50 |
17-Dec-27 | 0.8900 | - | - | - | - | - |
15-Dec-28 | 0.8600 | - | - | - | - | - |
21-Dec-29 | 0.7700 | - | - | - | - | 166 |
20-Dec-30 | 0.7640 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.9000 | - | - | - | - | - |
16-Aug-24 | 0.9000 | - | - | - | - | - |
20-Sep-24 | 0.9000 | - | - | - | - | - |
20-Dec-24 | 0.9000 | - | - | - | - | - |
21-Mar-25 | 0.4800 | - | - | - | - | - |
20-Jun-25 | 0.4800 | - | - | - | - | - |
19-Dec-25 | 0.9600 | - | - | - | - | - |
18-Dec-26 | 1.0000 | - | - | - | - | - |
17-Dec-27 | 0.8900 | - | - | - | - | - |
15-Dec-28 | 0.8600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.0950 | - | - | - | - | - |
16-Aug-24 | 0.0950 | - | - | - | - | - |
20-Sep-24 | 0.0950 | - | - | - | - | - |
15-Nov-24 | 0.1900 | - | - | - | - | - |
20-Dec-24 | 0.1900 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1160 | - | - | - | - | - |
19-Dec-25 | 0.2220 | - | - | - | - | - |
18-Dec-26 | 0.2320 | - | - | - | - | - |
17-Dec-27 | 0.1900 | - | - | - | - | - |
15-Dec-28 | 0.1800 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.0950 | - | - | - | - | - |
16-Aug-24 | 0.0950 | - | - | - | - | - |
20-Sep-24 | 0.0950 | - | - | - | - | - |
15-Nov-24 | 0.1900 | - | - | - | - | 4,067 |
20-Dec-24 | 0.1900 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1160 | - | - | - | - | - |
19-Dec-25 | 0.2220 | - | - | - | - | - |
18-Dec-26 | 0.2320 | - | - | - | - | - |
17-Dec-27 | 0.1900 | - | - | - | - | - |
15-Dec-28 | 0.1800 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.1500 | - | - | - | - | - |
16-Aug-24 | 0.1500 | - | - | - | - | - |
20-Sep-24 | 0.1500 | - | - | - | - | - |
20-Dec-24 | 0.3000 | - | - | - | - | 3,500 |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.2900 | - | - | - | - | 50 |
18-Dec-26 | 0.2840 | - | - | - | - | 50 |
17-Dec-27 | 0.2400 | - | - | - | - | - |
15-Dec-28 | 0.2350 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Jul-24 | 0.1500 | - | - | - | - | - |
16-Aug-24 | 0.1500 | - | - | - | - | - |
20-Sep-24 | 0.1500 | - | - | - | - | - |
20-Dec-24 | 0.3000 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.2900 | - | - | - | - | - |
18-Dec-26 | 0.2840 | - | - | - | - | - |
17-Dec-27 | 0.2400 | - | - | - | - | - |
15-Dec-28 | 0.2350 | - | - | - | - | - |
|
PURCHASE OPTIONS (CALL) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 w4 10,950 | 41.00 | - | - | - | 15.93 | 0.54 | - | 10 |
Jun-24 w4 10,975 | 29.00 | - | - | - | 15.88 | 0.43 | - | 11 |
Jun-24 w4 11,000 | 20.00 | 20.00 | 23.00 | 19.00 | 15.87 | 0.33 | 12 | 14 |
Jun-24 w4 11,025 | 13.00 | 17.00 | 40.00 | 10.00 | 15.86 | 0.24 | 115 | 102 |
Jun-24 w4 11,050 | 8.00 | 11.00 | 13.00 | 6.00 | 15.85 | 0.16 | 137 | 14 |
Jun-24 w4 11,075 | 5.00 | - | - | - | 15.84 | 0.10 | - | 33 |
Jun-24 w4 11,100 | 3.00 | 4.00 | 4.00 | 4.00 | 15.83 | 0.06 | 2 | 43 |
Jun-24 w4 11,150 | 1.00 | - | - | - | 15.80 | 0.02 | - | 7 |
Jun-24 w4 11,200 | - | - | - | - | 15.78 | - | - | 14 |
Jun-24 w4 11,250 | - | - | - | - | 15.76 | - | - | 5 |
Jun-24 w4 11,275 | - | - | - | - | 15.75 | - | - | 110 |
Jun-24 w4 11,300 | - | - | - | - | 15.73 | - | - | 115 |
Jun-24 w4 11,325 | - | - | - | - | 15.72 | - | - | 254 |
Jun-24 w4 11,350 | - | - | - | - | 15.71 | - | - | 152 |
Jun-24 w4 11,375 | - | - | - | - | 15.70 | - | - | 73 |
Jun-24 w4 11,400 | - | - | - | - | 15.69 | - | - | 3 |
Jun-24 w4 11,500 | - | - | - | - | 15.64 | - | - | 2 |
Jul-24 w1 10,950 | 72.00 | 80.00 | 80.00 | 80.00 | 15.47 | 0.40 | 1 | 1 |
Jul-24 w1 11,000 | 54.00 | 60.00 | 79.00 | 60.00 | 15.45 | 0.33 | 10 | 11 |
Jul-24 w1 11,050 | 39.00 | 51.00 | 51.00 | 51.00 | 15.42 | 0.26 | 1 | 14 |
Jul-24 w1 11,100 | 28.00 | 39.00 | 39.00 | 28.00 | 15.39 | 0.20 | 18 | 10 |
Jul-24 w1 11,150 | 19.00 | 19.00 | 22.00 | 19.00 | 15.36 | 0.15 | 3 | 2 |
Jul-24 w1 11,200 | 13.00 | 15.00 | 20.00 | 15.00 | 15.34 | 0.11 | 23 | 34 |
Jul-24 w1 11,250 | 8.00 | 7.00 | 7.00 | 7.00 | 15.31 | 0.08 | 1 | 3 |
Jul-24 w1 11,300 | 5.00 | - | - | - | 15.28 | 0.05 | - | 8 |
Jul-24 w1 11,400 | 2.00 | - | - | - | 15.23 | 0.02 | - | 12 |
Jul-24 w1 11,500 | 1.00 | - | - | - | 15.17 | 0.01 | - | 4 |
Jul-24 w1 11,550 | - | - | - | - | 15.14 | - | - | 2 |
Jul-24 w1 11,600 | - | - | - | - | 15.12 | - | - | 1 |
Jul-24 w2 11,000 | 97.00 | 94.00 | 94.00 | 94.00 | 16.19 | 0.39 | 1 | 1 |
Jul-24 w2 11,100 | 64.00 | 61.00 | 61.00 | 61.00 | 16.14 | 0.29 | 1 | 3 |
Jul-24 w2 11,200 | 40.00 | - | - | - | 16.09 | 0.20 | - | 1 |
Jul-24 9,600 | 1,297.00 | - | - | - | 22.57 | 0.99 | - | 2 |
Jul-24 10,000 | 905.00 | - | - | - | 20.53 | 0.96 | - | 3 |
Jul-24 10,100 | 810.00 | - | - | - | 20.01 | 0.94 | - | 4 |
Jul-24 10,400 | 535.00 | - | - | - | 18.48 | 0.85 | - | 378 |
Jul-24 10,500 | 450.00 | - | - | - | 17.97 | 0.80 | - | 17 |
Jul-24 10,550 | 409.00 | - | - | - | 17.72 | 0.78 | - | 32 |
Jul-24 10,600 | 370.00 | - | - | - | 17.46 | 0.74 | - | 345 |
Jul-24 10,700 | 296.00 | - | - | - | 16.95 | 0.67 | - | 8 |
Jul-24 10,750 | 261.00 | - | - | - | 16.69 | 0.64 | - | 2 |
Jul-24 10,800 | 228.00 | - | - | - | 16.44 | 0.59 | - | 9 |
Jul-24 10,900 | 170.00 | 170.00 | 180.00 | 170.00 | 15.94 | 0.50 | 7 | 39 |
Jul-24 10,950 | 146.00 | - | - | - | 15.90 | 0.46 | - | 3 |
Jul-24 11,000 | 125.00 | 121.00 | 126.00 | 109.00 | 15.87 | 0.41 | 6 | 10,036 |
Jul-24 11,050 | 106.00 | 109.00 | 109.00 | 99.00 | 15.84 | 0.37 | 2 | 12 |
Jul-24 11,100 | 89.00 | 85.00 | 85.00 | 85.00 | 15.80 | 0.33 | 1 | 772 |
Jul-24 11,150 | 74.00 | 62.00 | 71.00 | 62.00 | 15.77 | 0.28 | 2 | 6 |
Jul-24 11,200 | 61.00 | 57.00 | 63.00 | 57.00 | 15.74 | 0.25 | 4 | 20 |
Jul-24 11,250 | 50.00 | 38.00 | 38.00 | 38.00 | 15.70 | 0.21 | 1 | 104 |
Jul-24 11,300 | 40.00 | 52.00 | 52.00 | 30.00 | 15.67 | 0.18 | 5 | 130 |
Jul-24 11,350 | 32.00 | - | - | - | 15.64 | 0.15 | - | 51 |
Jul-24 11,400 | 26.00 | 21.00 | 21.00 | 21.00 | 15.60 | 0.12 | 1 | 27 |
Jul-24 11,450 | 20.00 | - | - | - | 15.57 | 0.10 | - | 36 |
Jul-24 11,500 | 16.00 | 10.00 | 10.00 | 10.00 | 15.53 | 0.08 | 13 | 103 |
Jul-24 11,550 | 12.00 | - | - | - | 15.50 | 0.07 | - | 1 |
Jul-24 11,600 | 9.00 | - | - | - | 15.47 | 0.05 | - | 52 |
Jul-24 11,700 | 5.00 | - | - | - | 15.40 | 0.03 | - | 33 |
Jul-24 11,750 | 4.00 | - | - | - | 15.37 | 0.02 | - | 3 |
Jul-24 11,800 | 3.00 | - | - | - | 15.33 | 0.02 | - | 11 |
Jul-24 12,000 | 1.00 | - | - | - | 15.20 | 0.01 | - | 1 |
Jul-24 12,200 | - | - | - | - | 15.06 | - | - | 1 |
Aug-24 9,800 | 1,146.00 | - | - | - | 20.00 | 0.93 | - | 1 |
Aug-24 10,300 | 692.00 | - | - | - | 17.52 | 0.82 | - | 2 |
Aug-24 10,500 | 527.00 | - | - | - | 16.52 | 0.75 | - | 5 |
Aug-24 10,700 | 377.00 | - | - | - | 15.53 | 0.65 | - | 3 |
Aug-24 10,800 | 310.00 | - | - | - | 15.03 | 0.59 | - | 2 |
Aug-24 10,900 | 248.00 | 265.00 | 265.00 | 265.00 | 14.53 | 0.53 | 2 | 2 |
Aug-24 11,000 | 198.00 | - | - | - | 14.34 | 0.46 | - | 8 |
Aug-24 11,100 | 156.00 | - | - | - | 14.27 | 0.39 | - | 8 |
Aug-24 11,150 | 138.00 | - | - | - | 14.23 | 0.36 | - | 2 |
Aug-24 11,200 | 121.00 | - | - | - | 14.19 | 0.33 | - | 7 |
Aug-24 11,250 | 106.00 | - | - | - | 14.15 | 0.30 | - | 4 |
Aug-24 11,300 | 92.00 | - | - | - | 14.12 | 0.27 | - | 17 |
Aug-24 11,400 | 69.00 | - | - | - | 14.04 | 0.22 | - | 8 |
Aug-24 11,450 | 59.00 | - | - | - | 14.00 | 0.19 | - | 1 |
Aug-24 11,500 | 50.00 | 49.00 | 49.00 | 49.00 | 13.96 | 0.17 | 10 | 17 |
Aug-24 11,550 | 42.00 | - | - | - | 13.92 | 0.15 | - | 1 |
Aug-24 11,600 | 36.00 | - | - | - | 13.89 | 0.13 | - | 5 |
Aug-24 11,650 | 30.00 | - | - | - | 13.85 | 0.11 | - | 6 |
Aug-24 11,700 | 25.00 | - | - | - | 13.81 | 0.10 | - | 43 |
Aug-24 11,800 | 17.00 | - | - | - | 13.73 | 0.07 | - | 10 |
Aug-24 12,500 | 1.00 | - | - | - | 13.20 | - | - | 1 |
Sep-24 7,500 | 3,437.00 | - | - | - | 29.88 | 0.99 | - | 6 |
Sep-24 7,600 | 3,338.00 | - | - | - | 29.42 | 0.99 | - | 17 |
Sep-24 7,700 | 3,239.00 | - | - | - | 28.96 | 0.99 | - | 8 |
Sep-24 7,900 | 3,042.00 | - | - | - | 28.04 | 0.98 | - | 25 |
Sep-24 8,100 | 2,845.00 | - | - | - | 27.12 | 0.98 | - | 15 |
Sep-24 8,500 | 2,452.00 | - | - | - | 25.29 | 0.97 | - | 3 |
Sep-24 9,000 | 1,965.00 | - | - | - | 22.99 | 0.96 | - | 5 |
Sep-24 9,200 | 1,772.00 | - | - | - | 22.07 | 0.95 | - | 4 |
Sep-24 9,300 | 1,677.00 | - | - | - | 21.61 | 0.94 | - | 1 |
Sep-24 9,400 | 1,582.00 | - | - | - | 21.15 | 0.93 | - | 1 |
Sep-24 9,500 | 1,487.00 | - | - | - | 20.69 | 0.92 | - | 7 |
Sep-24 9,600 | 1,394.00 | 1,399.00 | 1,399.00 | 1,399.00 | 20.24 | 0.91 | 1 | 13 |
Sep-24 9,700 | 1,301.00 | - | - | - | 19.78 | 0.90 | - | 2 |
Sep-24 9,800 | 1,209.00 | - | - | - | 19.32 | 0.89 | - | 17 |
Sep-24 9,900 | 1,119.00 | - | - | - | 18.86 | 0.87 | - | 12 |
Sep-24 10,000 | 1,030.00 | - | - | - | 18.40 | 0.85 | - | 25 |
Sep-24 10,100 | 942.00 | - | - | - | 17.94 | 0.83 | - | 7 |
Sep-24 10,200 | 856.00 | - | - | - | 17.48 | 0.81 | - | 6 |
Sep-24 10,300 | 772.00 | - | - | - | 17.02 | 0.78 | - | 9 |
Sep-24 10,400 | 691.00 | - | - | - | 16.56 | 0.75 | - | 1 |
Sep-24 10,500 | 612.00 | - | - | - | 16.10 | 0.72 | - | 18 |
Sep-24 10,600 | 537.00 | - | - | - | 15.65 | 0.68 | - | 25 |
Sep-24 10,700 | 465.00 | - | - | - | 15.19 | 0.64 | - | 19 |
Sep-24 10,800 | 397.00 | - | - | - | 14.73 | 0.59 | - | 10 |
Sep-24 10,900 | 333.00 | - | - | - | 14.27 | 0.54 | - | 1 |
Sep-24 11,000 | 277.00 | - | - | - | 13.94 | 0.49 | - | 29 |
Sep-24 11,100 | 232.00 | 240.00 | 240.00 | 240.00 | 13.86 | 0.44 | 3 | 25 |
Sep-24 11,150 | 211.00 | 217.00 | 217.00 | 217.00 | 13.82 | 0.41 | 1 | 1 |
Sep-24 11,200 | 191.00 | - | - | - | 13.78 | 0.39 | - | 25 |
Sep-24 11,300 | 156.00 | - | - | - | 13.70 | 0.33 | - | 26 |
Sep-24 11,400 | 126.00 | 123.00 | 129.00 | 120.00 | 13.61 | 0.29 | 34 | 34 |
Sep-24 11,500 | 100.00 | 100.00 | 100.00 | 100.00 | 13.53 | 0.24 | 4 | 45 |
Sep-24 11,600 | 79.00 | - | - | - | 13.45 | 0.20 | - | 3 |
Sep-24 11,700 | 61.00 | - | - | - | 13.37 | 0.17 | - | 4 |
Sep-24 11,800 | 46.00 | 40.00 | 40.00 | 40.00 | 13.28 | 0.13 | 20 | 21 |
Sep-24 11,900 | 35.00 | - | - | - | 13.20 | 0.11 | - | 2 |
Sep-24 12,000 | 26.00 | - | - | - | 13.12 | 0.08 | - | 39 |
Sep-24 12,100 | 19.00 | - | - | - | 13.04 | 0.06 | - | 2 |
Sep-24 12,200 | 13.00 | - | - | - | 12.96 | 0.05 | - | 6 |
Sep-24 12,500 | 4.00 | - | - | - | 12.71 | 0.02 | - | 2 |
Sep-24 12,700 | 2.00 | - | - | - | 12.55 | 0.01 | - | 2 |
Dec-24 3,600 | 7,225.00 | - | - | - | 45.52 | 0.98 | - | 1 |
Dec-24 6,000 | 4,872.00 | - | - | - | 35.51 | 0.98 | - | 1 |
Dec-24 7,000 | 3,898.00 | - | - | - | 31.34 | 0.97 | - | 7 |
Dec-24 7,100 | 3,801.00 | - | - | - | 30.92 | 0.97 | - | 1 |
Dec-24 7,300 | 3,608.00 | - | - | - | 30.09 | 0.96 | - | 1 |
Dec-24 8,000 | 2,937.00 | - | - | - | 27.17 | 0.94 | - | 8 |
Dec-24 8,400 | 2,559.00 | - | - | - | 25.50 | 0.93 | - | 5,000 |
Dec-24 8,500 | 2,465.00 | - | - | - | 25.09 | 0.92 | - | 18 |
Dec-24 8,700 | 2,279.00 | - | - | - | 24.25 | 0.91 | - | 50 |
Dec-24 8,800 | 2,186.00 | - | - | - | 23.84 | 0.90 | - | 1 |
Dec-24 9,000 | 2,003.00 | - | - | - | 23.00 | 0.89 | - | 381 |
Dec-24 9,200 | 1,822.00 | - | - | - | 22.17 | 0.87 | - | 1,003 |
Dec-24 9,500 | 1,556.00 | - | - | - | 20.92 | 0.84 | - | 1 |
Dec-24 9,600 | 1,469.00 | - | - | - | 20.50 | 0.82 | - | 3 |
Dec-24 9,700 | 1,383.00 | - | - | - | 20.08 | 0.81 | - | 2 |
Dec-24 9,800 | 1,298.00 | - | - | - | 19.67 | 0.80 | - | 32 |
Dec-24 9,900 | 1,215.00 | - | - | - | 19.25 | 0.78 | - | 4 |
Dec-24 10,000 | 1,132.00 | - | - | - | 18.83 | 0.76 | - | 5,901 |
Dec-24 10,100 | 1,052.00 | - | - | - | 18.42 | 0.74 | - | 5 |
Dec-24 10,200 | 973.00 | - | - | - | 18.00 | 0.72 | - | 12 |
Dec-24 10,300 | 895.00 | - | - | - | 17.58 | 0.70 | - | 2 |
Dec-24 10,400 | 820.00 | - | - | - | 17.17 | 0.68 | - | 4 |
Dec-24 10,500 | 746.00 | - | - | - | 16.75 | 0.65 | - | 23,527 |
Dec-24 10,600 | 675.00 | - | - | - | 16.33 | 0.62 | - | 50 |
Dec-24 10,700 | 606.00 | - | - | - | 15.91 | 0.59 | - | 1,014 |
Dec-24 10,800 | 541.00 | 572.00 | 587.00 | 572.00 | 15.50 | 0.56 | 2 | 11 |
Dec-24 10,900 | 478.00 | - | - | - | 15.08 | 0.53 | - | 11 |
Dec-24 11,000 | 422.00 | - | - | - | 14.80 | 0.50 | - | 76 |
Dec-24 11,100 | 375.00 | - | - | - | 14.67 | 0.46 | - | 27 |
Dec-24 11,200 | 330.00 | - | - | - | 14.54 | 0.43 | - | 4 |
Dec-24 11,300 | 290.00 | - | - | - | 14.42 | 0.39 | - | 5,021 |
Dec-24 11,400 | 252.00 | - | - | - | 14.29 | 0.36 | - | 34 |
Dec-24 11,500 | 218.00 | 220.00 | 220.00 | 220.00 | 14.16 | 0.32 | 1 | 59 |
Dec-24 11,600 | 188.00 | - | - | - | 14.03 | 0.29 | - | 11 |
Dec-24 11,700 | 160.00 | 165.00 | 165.00 | 165.00 | 13.91 | 0.26 | 1 | 5 |
Dec-24 11,800 | 136.00 | - | - | - | 13.78 | 0.23 | - | 8 |
Dec-24 11,900 | 114.00 | - | - | - | 13.65 | 0.20 | - | 2 |
Dec-24 12,000 | 95.00 | - | - | - | 13.52 | 0.18 | - | 16 |
Dec-24 12,100 | 78.00 | - | - | - | 13.39 | 0.15 | - | 4 |
Dec-24 12,200 | 64.00 | - | - | - | 13.27 | 0.13 | - | 4 |
Dec-24 12,300 | 52.00 | - | - | - | 13.14 | 0.11 | - | 1 |
Dec-24 12,400 | 41.00 | - | - | - | 13.01 | 0.09 | - | 5 |
Dec-24 12,500 | 33.00 | - | - | - | 12.88 | 0.08 | - | 2 |
Dec-24 12,600 | 26.00 | - | - | - | 12.75 | 0.06 | - | 4 |
Dec-24 13,000 | 8.00 | - | - | - | 12.24 | 0.02 | - | 2 |
Dec-24 13,500 | 2.00 | - | - | - | 11.60 | 0.01 | - | 1 |
Mar-25 7,700 | 3,247.00 | - | - | - | 26.78 | 0.93 | - | 1 |
Mar-25 9,300 | 1,813.00 | - | - | - | 21.34 | 0.82 | - | 2 |
Mar-25 9,400 | 1,729.00 | - | - | - | 21.00 | 0.81 | - | 1 |
Mar-25 10,000 | 1,245.00 | - | - | - | 18.96 | 0.72 | - | 1 |
Mar-25 10,100 | 1,168.00 | - | - | - | 18.62 | 0.71 | - | 1 |
Mar-25 10,500 | 878.00 | - | - | - | 17.26 | 0.63 | - | 2 |
Mar-25 10,800 | 681.00 | - | - | - | 16.24 | 0.56 | - | 9 |
Mar-25 10,900 | 619.00 | - | - | - | 15.90 | 0.53 | - | 4 |
Mar-25 11,000 | 562.00 | - | - | - | 15.61 | 0.51 | - | 20 |
Mar-25 11,100 | 514.00 | - | - | - | 15.50 | 0.48 | - | 5 |
Mar-25 11,300 | 424.00 | - | - | - | 15.27 | 0.43 | - | 3 |
Mar-25 11,400 | 384.00 | - | - | - | 15.16 | 0.40 | - | 7 |
Mar-25 11,500 | 346.00 | - | - | - | 15.05 | 0.37 | - | 12 |
Mar-25 11,600 | 311.00 | - | - | - | 14.94 | 0.35 | - | 7 |
Mar-25 11,700 | 278.00 | - | - | - | 14.83 | 0.32 | - | 2 |
Mar-25 11,800 | 248.00 | - | - | - | 14.71 | 0.30 | - | 54 |
Mar-25 12,000 | 194.00 | - | - | - | 14.49 | 0.25 | - | 2 |
Mar-25 12,300 | 130.00 | - | - | - | 14.15 | 0.19 | - | 4 |
Mar-25 13,000 | 42.00 | - | - | - | 13.36 | 0.08 | - | 3 |
Jun-25 7,600 | 3,247.00 | - | - | - | 27.47 | 0.89 | - | 2 |
Jun-25 7,700 | 3,157.00 | - | - | - | 27.15 | 0.89 | - | 25 |
Jun-25 7,800 | 3,068.00 | - | - | - | 26.83 | 0.88 | - | 11 |
Jun-25 7,900 | 2,980.00 | - | - | - | 26.51 | 0.88 | - | 1 |
Jun-25 8,000 | 2,892.00 | - | - | - | 26.19 | 0.87 | - | 10 |
Jun-25 9,000 | 2,040.00 | - | - | - | 22.99 | 0.80 | - | 2 |
Jun-25 9,400 | 1,719.00 | - | - | - | 21.72 | 0.75 | - | 1 |
Jun-25 11,400 | 460.00 | - | - | - | 16.30 | 0.40 | - | 20 |
Jun-25 11,500 | 422.00 | - | - | - | 16.15 | 0.38 | - | 21 |
Jun-25 11,700 | 351.00 | - | - | - | 15.86 | 0.33 | - | 31 |
Jun-25 12,200 | 209.00 | - | - | - | 15.14 | 0.23 | - | 1 |
Sep-25 9,300 | 1,810.00 | - | - | - | 21.11 | 0.75 | - | 1 |
Sep-25 9,400 | 1,736.00 | - | - | - | 20.89 | 0.73 | - | 2 |
Dec-25 6,600 | 4,054.00 | - | - | - | 27.02 | 0.91 | - | 3 |
Dec-25 7,300 | 3,439.00 | - | - | - | 25.52 | 0.88 | - | 39 |
Dec-25 7,400 | 3,353.00 | - | - | - | 25.31 | 0.87 | - | 35 |
Dec-25 7,500 | 3,267.00 | - | - | - | 25.09 | 0.87 | - | 36 |
Dec-25 7,600 | 3,182.00 | - | - | - | 24.88 | 0.86 | - | 31 |
Dec-25 8,600 | 2,364.00 | - | - | - | 22.74 | 0.79 | - | 5,000 |
Dec-25 9,000 | 2,057.00 | - | - | - | 21.89 | 0.75 | - | 400 |
Dec-25 10,600 | 993.00 | - | - | - | 18.47 | 0.55 | - | 18,000 |
Dec-25 11,000 | 785.00 | - | - | - | 17.75 | 0.48 | - | 10,000 |
Dec-25 11,200 | 693.00 | - | - | - | 17.44 | 0.45 | - | 1,000 |
Dec-25 11,300 | 649.00 | - | - | - | 17.29 | 0.43 | - | 6,001 |
Dec-25 11,400 | 608.00 | - | - | - | 17.14 | 0.41 | - | 15,000 |
Dec-25 12,000 | 389.00 | - | - | - | 16.21 | 0.31 | - | 4 |
Dec-26 8,300 | 2,530.00 | - | - | - | 22.49 | 0.75 | - | 655 |
Dec-26 8,600 | 2,322.00 | - | - | - | 22.05 | 0.72 | - | 1,250 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 w4 10,400 | - | - | - | - | 18.64 | - | - | 1 |
Jun-24 w4 10,500 | - | - | - | - | 18.15 | - | - | 2 |
Jun-24 w4 10,600 | - | - | - | - | 17.66 | - | - | 1 |
Jun-24 w4 10,675 | - | - | - | - | 17.29 | - | - | 1 |
Jun-24 w4 10,700 | - | - | - | - | 17.17 | - | - | 1 |
Jun-24 w4 10,750 | 1.00 | - | - | - | 16.92 | -0.02 | - | 36 |
Jun-24 w4 10,800 | 2.00 | - | - | - | 16.67 | -0.05 | - | 73 |
Jun-24 w4 10,850 | 6.00 | - | - | - | 16.43 | -0.12 | - | 76 |
Jun-24 w4 10,875 | 10.00 | - | - | - | 16.30 | -0.18 | - | 2 |
Jun-24 w4 10,900 | 15.00 | 25.00 | 25.00 | 18.00 | 16.18 | -0.26 | 2 | 10 |
Jun-24 w4 10,950 | 32.00 | 30.00 | 30.00 | 30.00 | 15.93 | -0.46 | 1 | 12 |
Jun-24 w4 10,975 | 45.00 | 41.00 | 45.00 | 41.00 | 15.88 | -0.57 | 2 | 16 |
Jun-24 w4 11,000 | 61.00 | - | - | - | 15.87 | -0.67 | - | 19 |
Jun-24 w4 11,025 | 79.00 | - | - | - | 15.86 | -0.76 | - | 10 |
Jun-24 w4 11,050 | 99.00 | - | - | - | 15.85 | -0.84 | - | 10 |
Jun-24 w4 11,075 | 121.00 | 125.00 | 125.00 | 125.00 | 15.84 | -0.90 | 1 | 47 |
Jun-24 w4 11,100 | 143.00 | 140.00 | 140.00 | 140.00 | 15.83 | -0.94 | 5 | 26 |
Jun-24 w4 11,150 | 192.00 | - | - | - | 15.80 | -0.98 | - | 6 |
Jun-24 w4 11,200 | 241.00 | - | - | - | 15.78 | -1.00 | - | 3 |
Jun-24 w4 11,250 | 291.00 | - | - | - | 15.76 | -1.00 | - | 2 |
Jun-24 w4 11,375 | 416.00 | - | - | - | 15.70 | -1.00 | - | 7 |
Jun-24 w4 11,400 | 441.00 | - | - | - | 15.69 | -1.00 | - | 3 |
Jul-24 w1 10,000 | - | - | - | - | 20.04 | - | - | 2 |
Jul-24 w1 10,200 | 1.00 | - | - | - | 19.02 | -0.01 | - | 1 |
Jul-24 w1 10,250 | 2.00 | 5.00 | 5.00 | 5.00 | 18.76 | -0.02 | 10 | 10 |
Jul-24 w1 10,350 | 4.00 | 5.00 | 5.00 | 5.00 | 18.25 | -0.03 | 1 | 1 |
Jul-24 w1 10,400 | 5.00 | - | - | - | 18.00 | -0.04 | - | 1 |
Jul-24 w1 10,450 | 7.00 | - | - | - | 17.74 | -0.06 | - | 10 |
Jul-24 w1 10,600 | 20.00 | - | - | - | 16.97 | -0.14 | - | 1 |
Jul-24 w1 10,700 | 38.00 | - | - | - | 16.46 | -0.24 | - | 1 |
Jul-24 w1 10,775 | 57.00 | 60.00 | 60.00 | 60.00 | 16.08 | -0.33 | 1 | 1 |
Jul-24 w1 10,800 | 65.00 | 70.00 | 70.00 | 70.00 | 15.95 | -0.36 | 5 | 6 |
Jul-24 w1 10,850 | 84.00 | 96.00 | 96.00 | 96.00 | 15.69 | -0.44 | 1 | 5 |
Jul-24 w1 10,900 | 108.00 | 110.00 | 110.00 | 110.00 | 15.50 | -0.52 | 1 | 7 |
Jul-24 w1 10,950 | 136.00 | - | - | - | 15.47 | -0.60 | - | 4 |
Jul-24 w1 11,000 | 168.00 | - | - | - | 15.45 | -0.67 | - | 6 |
Jul-24 w1 11,050 | 203.00 | - | - | - | 15.42 | -0.74 | - | 2 |
Jul-24 w1 11,100 | 242.00 | - | - | - | 15.39 | -0.80 | - | 4 |
Jul-24 w1 11,150 | 283.00 | - | - | - | 15.36 | -0.85 | - | 3 |
Jul-24 w1 11,200 | 327.00 | - | - | - | 15.34 | -0.89 | - | 1 |
Jul-24 w1 11,250 | 372.00 | - | - | - | 15.31 | -0.92 | - | 1 |
Jul-24 w1 11,300 | 419.00 | - | - | - | 15.28 | -0.95 | - | 1 |
Jul-24 w1 11,350 | 467.00 | - | - | - | 15.25 | -0.97 | - | 1 |
Jul-24 w2 10,250 | 12.00 | - | - | - | 19.58 | -0.06 | - | 10 |
Jul-24 w2 10,800 | 106.00 | 106.00 | 106.00 | 106.00 | 16.73 | -0.39 | 1 | 3 |
Jul-24 w2 10,850 | 125.00 | 120.00 | 120.00 | 120.00 | 16.47 | -0.45 | 1 | 4 |
Jul-24 w2 10,900 | 148.00 | - | - | - | 16.25 | -0.50 | - | 3 |
Jul-24 w2 10,950 | 174.00 | - | - | - | 16.22 | -0.56 | - | 5 |
Jul-24 w2 11,000 | 204.00 | - | - | - | 16.19 | -0.61 | - | 10 |
Jul-24 w2 11,050 | 236.00 | - | - | - | 16.17 | -0.66 | - | 2 |
Jul-24 w2 11,100 | 271.00 | - | - | - | 16.14 | -0.71 | - | 1 |
Jul-24 9,200 | - | - | - | - | 24.61 | - | - | 13 |
Jul-24 9,300 | 1.00 | - | - | - | 24.10 | - | - | 2 |
Jul-24 9,400 | 1.00 | - | - | - | 23.59 | -0.01 | - | 5 |
Jul-24 9,600 | 2.00 | - | - | - | 22.57 | -0.01 | - | 1 |
Jul-24 9,700 | 3.00 | - | - | - | 22.06 | -0.02 | - | 1 |
Jul-24 9,800 | 5.00 | - | - | - | 21.55 | -0.02 | - | 4 |
Jul-24 9,900 | 7.00 | - | - | - | 21.04 | -0.03 | - | 8 |
Jul-24 10,000 | 10.00 | 12.00 | 12.00 | 12.00 | 20.53 | -0.04 | 1 | 143 |
Jul-24 10,050 | 12.00 | - | - | - | 20.27 | -0.05 | - | 2 |
Jul-24 10,100 | 14.00 | - | - | - | 20.01 | -0.06 | - | 2 |
Jul-24 10,200 | 20.00 | - | - | - | 19.50 | -0.08 | - | 102 |
Jul-24 10,250 | 23.00 | - | - | - | 19.25 | -0.09 | - | 3 |
Jul-24 10,300 | 28.00 | 20.00 | 20.00 | 20.00 | 18.99 | -0.11 | 30 | 204 |
Jul-24 10,350 | 33.00 | - | - | - | 18.74 | -0.13 | - | 2 |
Jul-24 10,400 | 39.00 | - | - | - | 18.48 | -0.15 | - | 257 |
Jul-24 10,450 | 46.00 | - | - | - | 18.23 | -0.17 | - | 252 |
Jul-24 10,500 | 53.00 | 55.00 | 55.00 | 41.00 | 17.97 | -0.19 | 5 | 302 |
Jul-24 10,550 | 63.00 | - | - | - | 17.72 | -0.22 | - | 21 |
Jul-24 10,600 | 73.00 | 69.00 | 69.00 | 69.00 | 17.46 | -0.25 | 10 | 41 |
Jul-24 10,650 | 85.00 | 81.00 | 81.00 | 81.00 | 17.20 | -0.29 | 3 | 34 |
Jul-24 10,700 | 98.00 | 90.00 | 90.00 | 90.00 | 16.95 | -0.32 | 1 | 8 |
Jul-24 10,750 | 114.00 | - | - | - | 16.69 | -0.36 | - | 12 |
Jul-24 10,800 | 131.00 | 137.00 | 137.00 | 128.00 | 16.44 | -0.40 | 2 | 26 |
Jul-24 10,850 | 150.00 | 155.00 | 155.00 | 155.00 | 16.18 | -0.45 | 1 | 5 |
Jul-24 10,900 | 172.00 | 170.00 | 175.00 | 165.00 | 15.94 | -0.49 | 11 | 2,050 |
Jul-24 10,950 | 198.00 | - | - | - | 15.90 | -0.54 | - | 10 |
Jul-24 11,000 | 227.00 | - | - | - | 15.87 | -0.59 | - | 10,071 |
Jul-24 11,050 | 258.00 | - | - | - | 15.84 | -0.63 | - | 39 |
Jul-24 11,100 | 291.00 | 274.00 | 274.00 | 274.00 | 15.80 | -0.67 | 1 | 22 |
Jul-24 11,150 | 326.00 | 322.00 | 322.00 | 322.00 | 15.77 | -0.71 | 1 | 5 |
Jul-24 11,200 | 363.00 | 347.00 | 347.00 | 338.00 | 15.74 | -0.75 | 2 | 18 |
Jul-24 11,300 | 442.00 | - | - | - | 15.67 | -0.82 | - | 31 |
Jul-24 11,350 | 484.00 | - | - | - | 15.64 | -0.85 | - | 1 |
Jul-24 11,400 | 527.00 | - | - | - | 15.60 | -0.87 | - | 12 |
Jul-24 11,450 | 571.00 | 532.00 | 544.00 | 532.00 | 15.57 | -0.90 | 49 | 1 |
Jul-24 11,500 | 617.00 | - | - | - | 15.53 | -0.91 | - | 17 |
Aug-24 9,600 | 18.00 | - | - | - | 21.48 | -0.05 | - | 10 |
Aug-24 9,700 | 22.00 | - | - | - | 20.98 | -0.06 | - | 12 |
Aug-24 9,800 | 27.00 | - | - | - | 20.48 | -0.07 | - | 2 |
Aug-24 9,900 | 33.00 | - | - | - | 19.99 | -0.09 | - | 2 |
Aug-24 10,000 | 41.00 | - | - | - | 19.49 | -0.10 | - | 1 |
Aug-24 10,100 | 50.00 | - | - | - | 18.99 | -0.12 | - | 1 |
Aug-24 10,350 | 81.00 | - | - | - | 17.75 | -0.20 | - | 2 |
Aug-24 10,400 | 89.00 | 81.00 | 81.00 | 80.00 | 17.50 | -0.21 | 3 | 22 |
Aug-24 10,450 | 99.00 | 87.00 | 87.00 | 87.00 | 17.25 | -0.23 | 1 | 1 |
Aug-24 10,500 | 109.00 | - | - | - | 17.00 | -0.25 | - | 1 |
Aug-24 10,600 | 132.00 | - | - | - | 16.51 | -0.30 | - | 8 |
Aug-24 10,700 | 159.00 | - | - | - | 16.01 | -0.35 | - | 4 |
Aug-24 10,800 | 191.00 | 183.00 | 183.00 | 183.00 | 15.51 | -0.41 | 2 | 6 |
Aug-24 10,850 | 209.00 | 188.00 | 188.00 | 188.00 | 15.26 | -0.44 | 1 | 2 |
Aug-24 10,900 | 229.00 | 216.00 | 216.00 | 207.00 | 15.01 | -0.47 | 2 | 13 |
Aug-24 10,950 | 252.00 | - | - | - | 14.86 | -0.50 | - | 1 |
Aug-24 11,000 | 278.00 | 260.00 | 260.00 | 260.00 | 14.82 | -0.53 | 1 | 20 |
Aug-24 11,100 | 336.00 | 311.00 | 311.00 | 311.00 | 14.75 | -0.60 | 1 | 15 |
Aug-24 11,200 | 400.00 | - | - | - | 14.67 | -0.66 | - | 1 |
Aug-24 11,300 | 470.00 | - | - | - | 14.60 | -0.72 | - | 14 |
Aug-24 11,400 | 545.00 | - | - | - | 14.52 | -0.77 | - | 3 |
Aug-24 11,500 | 625.00 | - | - | - | 14.44 | -0.82 | - | 17 |
Aug-24 11,600 | 709.00 | - | - | - | 14.37 | -0.86 | - | 2 |
Sep-24 5,300 | - | - | - | - | 39.87 | - | - | 10 |
Sep-24 5,700 | - | - | - | - | 38.04 | - | - | 4 |
Sep-24 6,300 | - | - | - | - | 35.28 | - | - | 1 |
Sep-24 6,500 | - | - | - | - | 34.37 | - | - | 9 |
Sep-24 6,600 | - | - | - | - | 33.91 | - | - | 1 |
Sep-24 6,700 | - | - | - | - | 33.45 | - | - | 1 |
Sep-24 7,000 | 1.00 | - | - | - | 32.07 | - | - | 7 |
Sep-24 7,100 | 1.00 | - | - | - | 31.61 | - | - | 3 |
Sep-24 7,200 | 1.00 | - | - | - | 31.15 | - | - | 5 |
Sep-24 7,300 | 1.00 | - | - | - | 30.69 | - | - | 3 |
Sep-24 7,400 | 1.00 | - | - | - | 30.23 | - | - | 5 |
Sep-24 7,500 | 2.00 | - | - | - | 29.78 | - | - | 7 |
Sep-24 7,600 | 2.00 | - | - | - | 29.32 | - | - | 5 |
Sep-24 7,700 | 2.00 | - | - | - | 28.86 | - | - | 8 |
Sep-24 7,800 | 3.00 | - | - | - | 28.40 | -0.01 | - | 503 |
Sep-24 7,900 | 3.00 | - | - | - | 27.94 | -0.01 | - | 4 |
Sep-24 8,000 | 4.00 | - | - | - | 27.48 | -0.01 | - | 39 |
Sep-24 8,100 | 4.00 | - | - | - | 27.02 | -0.01 | - | 3 |
Sep-24 8,200 | 5.00 | - | - | - | 26.56 | -0.01 | - | 4 |
Sep-24 8,300 | 6.00 | - | - | - | 26.10 | -0.01 | - | 4 |
Sep-24 8,400 | 7.00 | - | - | - | 25.64 | -0.01 | - | 2 |
Sep-24 8,500 | 8.00 | - | - | - | 25.19 | -0.02 | - | 10 |
Sep-24 8,600 | 9.00 | - | - | - | 24.73 | -0.02 | - | 6 |
Sep-24 8,700 | 11.00 | - | - | - | 24.27 | -0.02 | - | 11 |
Sep-24 8,800 | 12.00 | 10.00 | 10.00 | 10.00 | 23.81 | -0.02 | 1 | 3 |
Sep-24 8,900 | 14.00 | - | - | - | 23.35 | -0.03 | - | 2 |
Sep-24 9,000 | 17.00 | - | - | - | 22.89 | -0.03 | - | 2 |
Sep-24 9,100 | 19.00 | - | - | - | 22.43 | -0.04 | - | 3 |
Sep-24 9,200 | 22.00 | - | - | - | 21.97 | -0.04 | - | 8 |
Sep-24 9,300 | 26.00 | - | - | - | 21.51 | -0.05 | - | 37 |
Sep-24 9,400 | 30.00 | - | - | - | 21.05 | -0.06 | - | 4 |
Sep-24 9,500 | 34.00 | - | - | - | 20.59 | -0.07 | - | 9 |
Sep-24 9,600 | 40.00 | - | - | - | 20.14 | -0.08 | - | 26 |
Sep-24 9,700 | 46.00 | - | - | - | 19.68 | -0.09 | - | 50 |
Sep-24 9,800 | 54.00 | - | - | - | 19.22 | -0.10 | - | 8 |
Sep-24 9,900 | 62.00 | - | - | - | 18.76 | -0.12 | - | 7 |
Sep-24 10,000 | 72.00 | - | - | - | 18.30 | -0.14 | - | 1,515 |
Sep-24 10,100 | 83.00 | - | - | - | 17.84 | -0.16 | - | 7 |
Sep-24 10,200 | 96.00 | - | - | - | 17.38 | -0.18 | - | 73 |
Sep-24 10,300 | 111.00 | - | - | - | 16.92 | -0.21 | - | 28 |
Sep-24 10,400 | 129.00 | - | - | - | 16.46 | -0.24 | - | 32 |
Sep-24 10,500 | 149.00 | 145.00 | 145.00 | 145.00 | 16.00 | -0.27 | 1 | 561 |
Sep-24 10,600 | 173.00 | - | - | - | 15.55 | -0.31 | - | 38 |
Sep-24 10,700 | 200.00 | - | - | - | 15.09 | -0.35 | - | 8 |
Sep-24 10,750 | 215.00 | 214.00 | 214.00 | 214.00 | 14.86 | -0.37 | 1 | 1 |
Sep-24 10,800 | 231.00 | - | - | - | 14.63 | -0.40 | - | 21 |
Sep-24 10,900 | 267.00 | - | - | - | 14.17 | -0.45 | - | 4 |
Sep-24 10,950 | 286.00 | - | - | - | 13.94 | -0.47 | - | 1 |
Sep-24 11,000 | 310.00 | 293.00 | 293.00 | 293.00 | 13.84 | -0.50 | 1 | 37 |
Sep-24 11,100 | 363.00 | - | - | - | 13.76 | -0.55 | - | 3 |
Sep-24 11,200 | 422.00 | - | - | - | 13.68 | -0.61 | - | 6 |
Sep-24 11,300 | 487.00 | - | - | - | 13.60 | -0.66 | - | 7 |
Sep-24 11,400 | 555.00 | - | - | - | 13.51 | -0.71 | - | 1 |
Sep-24 11,500 | 629.00 | - | - | - | 13.43 | -0.75 | - | 31 |
Sep-24 12,200 | 1,237.00 | - | - | - | 12.86 | -0.94 | - | 5 |
Dec-24 4,500 | - | - | - | - | 40.76 | - | - | 7 |
Dec-24 4,600 | 1.00 | - | - | - | 40.35 | - | - | 6 |
Dec-24 5,000 | 1.00 | - | - | - | 38.68 | - | - | 4 |
Dec-24 5,100 | 1.00 | - | - | - | 38.26 | - | - | 1 |
Dec-24 5,700 | 3.00 | - | - | - | 35.76 | - | - | 1 |
Dec-24 5,900 | 3.00 | - | - | - | 34.93 | - | - | 1 |
Dec-24 6,200 | 5.00 | - | - | - | 33.68 | -0.01 | - | 6 |
Dec-24 6,500 | 7.00 | - | - | - | 32.43 | -0.01 | - | 3 |
Dec-24 6,600 | 8.00 | - | - | - | 32.01 | -0.01 | - | 1 |
Dec-24 6,700 | 8.00 | - | - | - | 31.59 | -0.01 | - | 1 |
Dec-24 6,900 | 10.00 | - | - | - | 30.76 | -0.01 | - | 1 |
Dec-24 7,000 | 11.00 | - | - | - | 30.34 | -0.01 | - | 505 |
Dec-24 7,100 | 13.00 | - | - | - | 29.92 | -0.01 | - | 4 |
Dec-24 7,400 | 17.00 | - | - | - | 28.67 | -0.02 | - | 4 |
Dec-24 7,500 | 19.00 | - | - | - | 28.26 | -0.02 | - | 7,900 |
Dec-24 7,700 | 22.00 | - | - | - | 27.42 | -0.03 | - | 2 |
Dec-24 7,800 | 24.00 | - | - | - | 27.01 | -0.03 | - | 1 |
Dec-24 7,900 | 27.00 | - | - | - | 26.59 | -0.03 | - | 34 |
Dec-24 8,000 | 29.00 | - | - | - | 26.17 | -0.03 | - | 4,510 |
Dec-24 8,100 | 32.00 | - | - | - | 25.76 | -0.04 | - | 3 |
Dec-24 8,200 | 35.00 | - | - | - | 25.34 | -0.04 | - | 2,008 |
Dec-24 8,300 | 39.00 | - | - | - | 24.92 | -0.05 | - | 5 |
Dec-24 8,400 | 42.00 | - | - | - | 24.50 | -0.05 | - | 5,008 |
Dec-24 8,500 | 46.00 | - | - | - | 24.09 | -0.05 | - | 4,191 |
Dec-24 8,600 | 50.00 | - | - | - | 23.67 | -0.06 | - | 4 |
Dec-24 8,700 | 55.00 | - | - | - | 23.25 | -0.07 | - | 6 |
Dec-24 8,800 | 60.00 | - | - | - | 22.84 | -0.07 | - | 8 |
Dec-24 8,900 | 66.00 | 56.00 | 56.00 | 56.00 | 22.42 | -0.08 | 2 | 6 |
Dec-24 9,000 | 72.00 | - | - | - | 22.00 | -0.09 | - | 43 |
Dec-24 9,100 | 78.00 | - | - | - | 21.59 | -0.09 | - | 3 |
Dec-24 9,200 | 85.00 | - | - | - | 21.17 | -0.10 | - | 1,007 |
Dec-24 9,300 | 93.00 | - | - | - | 20.75 | -0.11 | - | 3 |
Dec-24 9,400 | 102.00 | 90.00 | 90.00 | 90.00 | 20.33 | -0.12 | 1 | 16 |
Dec-24 9,500 | 111.00 | 92.00 | 92.00 | 92.00 | 19.92 | -0.14 | 4 | 16 |
Dec-24 9,600 | 122.00 | - | - | - | 19.50 | -0.15 | - | 5 |
Dec-24 9,700 | 133.00 | - | - | - | 19.08 | -0.16 | - | 1 |
Dec-24 9,800 | 145.00 | - | - | - | 18.67 | -0.18 | - | 38 |
Dec-24 9,900 | 159.00 | - | - | - | 18.25 | -0.19 | - | 11 |
Dec-24 10,000 | 174.00 | 162.00 | 162.00 | 158.00 | 17.83 | -0.21 | 5 | 656 |
Dec-24 10,100 | 190.00 | - | - | - | 17.42 | -0.23 | - | 4 |
Dec-24 10,200 | 208.00 | - | - | - | 17.00 | -0.25 | - | 14 |
Dec-24 10,300 | 228.00 | - | - | - | 16.58 | -0.27 | - | 13 |
Dec-24 10,400 | 250.00 | - | - | - | 16.17 | -0.30 | - | 15 |
Dec-24 10,500 | 274.00 | - | - | - | 15.75 | -0.32 | - | 23,545 |
Dec-24 10,600 | 300.00 | - | - | - | 15.33 | -0.35 | - | 29 |
Dec-24 10,700 | 329.00 | - | - | - | 14.91 | -0.38 | - | 4 |
Dec-24 10,800 | 361.00 | - | - | - | 14.50 | -0.42 | - | 6 |
Dec-24 10,900 | 396.00 | - | - | - | 14.08 | -0.45 | - | 3 |
Dec-24 11,000 | 439.00 | - | - | - | 13.80 | -0.49 | - | 121 |
Dec-24 11,100 | 489.00 | - | - | - | 13.67 | -0.53 | - | 8 |
Dec-24 11,200 | 544.00 | - | - | - | 13.54 | -0.56 | - | 5 |
Dec-24 11,300 | 602.00 | - | - | - | 13.42 | -0.60 | - | 5,001 |
Dec-24 11,400 | 664.00 | - | - | - | 13.29 | -0.64 | - | 5 |
Dec-24 11,500 | 729.00 | - | - | - | 13.16 | -0.67 | - | 41 |
Dec-24 11,600 | 798.00 | - | - | - | 13.03 | -0.71 | - | 2 |
Dec-24 12,600 | 1,635.00 | - | - | - | 11.75 | -0.94 | - | 10 |
Mar-25 7,500 | 38.00 | - | - | - | 26.28 | -0.04 | - | 3 |
Mar-25 7,700 | 45.00 | - | - | - | 25.60 | -0.04 | - | 3 |
Mar-25 8,000 | 57.00 | - | - | - | 24.58 | -0.05 | - | 3 |
Mar-25 8,200 | 67.00 | - | - | - | 23.90 | -0.06 | - | 4 |
Mar-25 8,500 | 85.00 | - | - | - | 22.88 | -0.08 | - | 32 |
Mar-25 8,600 | 91.00 | - | - | - | 22.54 | -0.09 | - | 64 |
Mar-25 8,900 | 115.00 | - | - | - | 21.52 | -0.11 | - | 1 |
Mar-25 9,000 | 124.00 | - | - | - | 21.18 | -0.12 | - | 2 |
Mar-25 9,200 | 144.00 | - | - | - | 20.50 | -0.13 | - | 2 |
Mar-25 9,600 | 194.00 | - | - | - | 19.14 | -0.18 | - | 1 |
Mar-25 9,800 | 224.00 | - | - | - | 18.46 | -0.21 | - | 3 |
Mar-25 9,900 | 242.00 | - | - | - | 18.12 | -0.22 | - | 2 |
Mar-25 10,000 | 260.00 | - | - | - | 17.78 | -0.24 | - | 4 |
Mar-25 10,100 | 280.00 | - | - | - | 17.44 | -0.26 | - | 1 |
Mar-25 10,200 | 301.00 | - | - | - | 17.10 | -0.28 | - | 1 |
Mar-25 10,500 | 375.00 | - | - | - | 16.08 | -0.34 | - | 6 |
Mar-25 10,600 | 404.00 | - | - | - | 15.74 | -0.36 | - | 4 |
Mar-25 10,800 | 468.00 | - | - | - | 15.06 | -0.41 | - | 1 |
Mar-25 11,000 | 543.00 | - | - | - | 14.43 | -0.47 | - | 10 |
Mar-25 11,100 | 592.00 | - | - | - | 14.32 | -0.50 | - | 6 |
Mar-25 11,200 | 644.00 | 622.00 | 622.00 | 622.00 | 14.21 | -0.53 | 1 | 1 |
Mar-25 11,300 | 698.00 | - | - | - | 14.09 | -0.56 | - | 3 |
Mar-25 11,400 | 756.00 | - | - | - | 13.98 | -0.59 | - | 2 |
Mar-25 11,500 | 817.00 | - | - | - | 13.87 | -0.61 | - | 7 |
Jun-25 7,000 | 47.00 | - | - | - | 26.75 | -0.04 | - | 500 |
Jun-25 7,700 | 79.00 | - | - | - | 24.51 | -0.06 | - | 1 |
Jun-25 9,000 | 188.00 | - | - | - | 20.35 | -0.15 | - | 1 |
Jun-25 9,600 | 275.00 | - | - | - | 18.44 | -0.22 | - | 1 |
Jun-25 9,700 | 293.00 | - | - | - | 18.12 | -0.23 | - | 1 |
Jun-25 10,000 | 355.00 | - | - | - | 17.16 | -0.28 | - | 1 |
Jun-25 10,900 | 629.00 | - | - | - | 14.38 | -0.47 | - | 1 |
Jun-25 11,800 | 1,147.00 | - | - | - | 13.08 | -0.70 | - | 1 |
Jun-25 12,500 | 1,681.00 | - | - | - | 12.07 | -0.84 | - | 1 |
Jun-25 14,000 | 3,054.00 | - | - | - | 9.90 | -0.96 | - | 4 |
Dec-25 6,600 | 41.00 | - | - | - | 23.54 | -0.03 | - | 2 |
Dec-25 7,000 | 58.00 | - | - | - | 22.68 | -0.04 | - | 711 |
Dec-25 7,600 | 94.00 | - | - | - | 21.40 | -0.07 | - | 2 |
Dec-25 8,600 | 193.00 | - | - | - | 19.26 | -0.13 | - | 5,000 |
Dec-25 9,400 | 326.00 | - | - | - | 17.55 | -0.22 | - | 1 |
Dec-25 10,600 | 665.00 | - | - | - | 14.99 | -0.41 | - | 18,000 |
Dec-25 11,000 | 837.00 | - | - | - | 14.27 | -0.49 | - | 10,000 |
Dec-25 11,200 | 937.00 | - | - | - | 13.96 | -0.53 | - | 1,000 |
Dec-25 11,300 | 990.00 | - | - | - | 13.81 | -0.56 | - | 6,000 |
Dec-25 11,400 | 1,045.00 | - | - | - | 13.66 | -0.58 | - | 15,000 |
Dec-26 8,600 | 343.00 | - | - | - | 17.87 | -0.18 | - | 1,250 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 115.00 | 0.75 | - | - | - | 26.47 | 0.25 | - | 6 |
Sep-24 115.00 | 2.78 | - | - | - | 25.32 | 0.34 | - | 20 |
Sep-24 120.00 | 1.53 | - | - | - | 24.86 | 0.22 | - | 3 |
Sep-24 125.00 | 0.78 | - | - | - | 24.40 | 0.13 | - | 1 |
Sep-24 135.00 | 0.13 | - | - | - | 23.48 | 0.03 | - | 20 |
Sep-24 145.00 | 0.02 | - | - | - | 22.56 | - | - | 10 |
Sep-24 150.00 | - | - | - | - | 22.10 | - | - | 10 |
Sep-24 155.00 | - | - | - | - | 21.64 | - | - | 10 |
Sep-24 160.00 | - | - | - | - | 21.18 | - | - | 5 |
Dec-24 100.00 | 13.25 | - | - | - | 26.99 | 0.72 | - | 2 |
Dec-24 120.00 | 3.47 | - | - | - | 24.04 | 0.32 | - | 4 |
Dec-24 130.00 | 1.45 | - | - | - | 23.60 | 0.17 | - | 1 |
Dec-24 140.00 | 0.54 | - | - | - | 23.15 | 0.07 | - | 3 |
Dec-24 145.00 | 0.31 | - | - | - | 22.93 | 0.05 | - | 5 |
Dec-24 170.00 | 0.01 | - | - | - | 21.82 | - | - | 5 |
Mar-25 115.00 | 6.82 | - | - | - | 23.66 | 0.46 | - | 3 |
Mar-25 120.00 | 5.09 | - | - | - | 23.53 | 0.38 | - | 2 |
Mar-25 130.00 | 2.72 | - | - | - | 23.26 | 0.24 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 105.00 | 1.57 | - | - | - | 25.86 | -0.33 | - | 1 |
Jul-24 110.00 | 3.91 | - | - | - | 24.23 | -0.63 | - | 4 |
Aug-24 110.00 | 4.98 | - | - | - | 24.08 | -0.57 | - | 3 |
Aug-24 115.00 | 8.35 | - | - | - | 23.09 | -0.77 | - | 2 |
Sep-24 82.00 | 0.16 | - | - | - | 30.40 | -0.02 | - | 13 |
Sep-24 86.00 | 0.30 | - | - | - | 29.36 | -0.04 | - | 10 |
Sep-24 88.00 | 0.40 | - | - | - | 28.84 | -0.06 | - | 16 |
Sep-24 92.00 | 0.72 | - | - | - | 27.79 | -0.10 | - | 79 |
Sep-24 98.00 | 1.61 | - | - | - | 26.23 | -0.20 | - | 2 |
Sep-24 100.00 | 2.01 | - | - | - | 25.71 | -0.24 | - | 41 |
Sep-24 110.00 | 5.77 | - | - | - | 23.10 | -0.54 | - | 21 |
Sep-24 115.00 | 8.91 | - | - | - | 22.23 | -0.71 | - | 2 |
Sep-24 125.00 | 17.50 | - | - | - | 21.31 | -0.96 | - | 1 |
Sep-24 130.00 | 22.42 | - | - | - | 20.85 | -1.00 | - | 3 |
Dec-24 82.00 | 0.62 | - | - | - | 28.56 | -0.06 | - | 21 |
Dec-24 90.00 | 1.44 | - | - | - | 26.88 | -0.13 | - | 4 |
Dec-24 105.00 | 5.16 | - | - | - | 23.72 | -0.38 | - | 1 |
Dec-24 110.00 | 7.34 | - | - | - | 22.67 | -0.50 | - | 2 |
Dec-24 115.00 | 10.25 | - | - | - | 22.04 | -0.63 | - | 6 |
Dec-24 130.00 | 22.54 | - | - | - | 21.38 | -0.95 | - | 2 |
Mar-25 82.00 | 1.12 | 1.04 | 1.04 | 1.04 | 27.66 | -0.09 | 2 | 4 |
Mar-25 86.00 | 1.64 | - | - | - | 26.97 | -0.12 | - | 1 |
Mar-25 105.00 | 6.42 | - | - | - | 23.70 | -0.38 | - | 2 |
Mar-25 115.00 | 11.41 | - | - | - | 22.36 | -0.58 | - | 1 |
Dec-25 82.00 | 2.80 | - | - | - | 24.83 | -0.15 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 23.00 | - | - | - | - | 25.87 | - | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-24 19.50 | 0.74 | - | - | - | 25.96 | -0.48 | - | 1 |
Sep-24 22.00 | 2.69 | - | - | - | 26.10 | -0.83 | - | 14 |
Dec-24 25.00 | 5.62 | - | - | - | 29.42 | -0.91 | - | 12 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 8.00 | 1.52 | - | - | - | 23.98 | 1.00 | - | 3 |
Aug-24 9.50 | 0.23 | - | - | - | 21.24 | 0.51 | - | 50 |
Aug-24 10.00 | 0.06 | - | - | - | 19.89 | 0.18 | - | 5 |
Sep-24 9.50 | 0.29 | - | - | - | 21.24 | 0.48 | - | 5 |
Sep-24 9.75 | 0.19 | - | - | - | 20.65 | 0.34 | - | 6 |
Sep-24 10.00 | 0.12 | - | - | - | 20.07 | 0.24 | - | 2 |
Sep-24 10.50 | 0.04 | 0.12 | 0.12 | 0.12 | 18.89 | 0.09 | 14 | 34 |
Sep-24 11.00 | 0.01 | - | - | - | 17.72 | 0.03 | - | 120 |
Dec-24 10.00 | 0.30 | - | - | - | 21.35 | 0.35 | - | 35 |
Dec-24 10.50 | 0.16 | - | - | - | 20.37 | 0.23 | - | 185 |
Dec-24 11.00 | 0.08 | - | - | - | 19.38 | 0.13 | - | 3 |
Dec-24 11.50 | 0.03 | - | - | - | 18.40 | 0.06 | - | 5 |
Dec-24 12.50 | - | - | - | - | 16.44 | 0.01 | - | 5 |
Mar-25 10.00 | 0.42 | 0.35 | 0.35 | 0.35 | 22.92 | 0.39 | 1 | 2 |
Dec-25 9.00 | 1.16 | - | - | - | 26.98 | 0.59 | - | 2 |
Dec-25 9.50 | 0.92 | - | - | - | 26.42 | 0.52 | - | 25 |
Dec-25 9.75 | 0.82 | - | - | - | 26.14 | 0.48 | - | 25 |
Dec-25 12.00 | 0.23 | - | - | - | 23.70 | 0.19 | - | 50 |
Mar-26 10.50 | 0.61 | - | - | - | 26.00 | 0.38 | - | 80 |
Jun-27 10.00 | 1.06 | - | - | - | 29.46 | 0.48 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 9.50 | 0.35 | - | - | - | 18.90 | -0.74 | - | 8 |
Jul-24 10.00 | 0.79 | - | - | - | 17.55 | -0.97 | - | 14 |
Aug-24 9.25 | 0.29 | 0.27 | 0.27 | 0.27 | 20.28 | -0.50 | 3 | 3 |
Aug-24 9.50 | 0.43 | - | - | - | 19.64 | -0.65 | - | 10 |
Sep-24 7.25 | 0.01 | - | - | - | 25.09 | -0.02 | - | 2 |
Sep-24 7.50 | 0.01 | - | - | - | 24.47 | -0.03 | - | 1 |
Sep-24 8.50 | 0.11 | - | - | - | 22.02 | -0.20 | - | 10 |
Sep-24 8.75 | 0.17 | - | - | - | 21.40 | -0.28 | - | 1 |
Sep-24 9.00 | 0.25 | - | - | - | 20.79 | -0.37 | - | 56 |
Sep-24 9.25 | 0.35 | - | - | - | 20.18 | -0.48 | - | 30 |
Sep-24 9.50 | 0.49 | - | - | - | 19.56 | -0.60 | - | 38 |
Sep-24 9.75 | 0.65 | - | - | - | 18.97 | -0.72 | - | 69 |
Sep-24 10.00 | 0.84 | 0.75 | 0.75 | 0.75 | 18.39 | -0.83 | 3 | 11 |
Sep-24 10.50 | 1.29 | - | - | - | 17.21 | -0.97 | - | 10 |
Sep-24 12.00 | 2.78 | - | - | - | 13.69 | -1.00 | - | 10 |
Sep-24 13.00 | 3.78 | - | - | - | 11.34 | -1.00 | - | 1 |
Dec-24 7.50 | 0.06 | - | - | - | 23.93 | -0.08 | - | 100 |
Dec-24 8.00 | 0.12 | - | - | - | 22.72 | -0.15 | - | 4 |
Dec-24 8.25 | 0.16 | - | - | - | 22.12 | -0.19 | - | 1 |
Dec-24 8.50 | 0.21 | - | - | - | 21.51 | -0.24 | - | 15 |
Dec-24 8.75 | 0.28 | - | - | - | 20.91 | -0.31 | - | 7 |
Dec-24 9.00 | 0.37 | - | - | - | 20.30 | -0.38 | - | 24 |
Dec-24 9.25 | 0.47 | - | - | - | 19.70 | -0.46 | - | 12 |
Dec-24 9.50 | 0.59 | - | - | - | 19.09 | -0.55 | - | 14 |
Dec-24 10.00 | 0.91 | - | - | - | 18.11 | -0.73 | - | 456 |
Dec-24 10.50 | 1.31 | - | - | - | 17.13 | -0.90 | - | 1 |
Dec-24 12.50 | 3.28 | - | - | - | 13.20 | -1.00 | - | 2 |
Mar-25 8.50 | 0.37 | - | - | - | 20.96 | -0.32 | - | 2 |
Mar-25 9.50 | 0.82 | - | - | - | 18.96 | -0.58 | - | 12 |
Mar-25 11.00 | 1.94 | - | - | - | 16.59 | -0.91 | - | 1 |
Mar-25 13.50 | 4.34 | - | - | - | 12.65 | -1.00 | - | 2 |
Jun-25 9.75 | 1.04 | - | - | - | 18.63 | -0.62 | - | 10 |
Dec-25 11.00 | 2.20 | - | - | - | 17.27 | -0.84 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 38.00 | 2.05 | - | - | - | 22.33 | 0.98 | - | 50 |
Jul-24 39.00 | 1.13 | - | - | - | 21.52 | 0.84 | - | 1 |
Jul-24 40.00 | 0.45 | - | - | - | 20.72 | 0.49 | - | 1 |
Jul-24 41.00 | 0.13 | - | - | - | 20.26 | 0.17 | - | 2 |
Aug-24 40.00 | 0.64 | - | - | - | 20.07 | 0.40 | - | 1 |
Sep-24 29.00 | 11.03 | - | - | - | 28.80 | 1.00 | - | 2 |
Sep-24 31.00 | 9.03 | - | - | - | 27.16 | 1.00 | - | 3 |
Sep-24 34.00 | 6.03 | - | - | - | 24.71 | 1.00 | - | 1 |
Sep-24 36.00 | 4.03 | - | - | - | 23.08 | 1.00 | - | 25 |
Sep-24 37.00 | 3.04 | - | - | - | 22.27 | 0.99 | - | 50 |
Sep-24 38.00 | 2.15 | - | - | - | 21.45 | 0.79 | - | 27 |
Sep-24 39.00 | 1.48 | - | - | - | 20.63 | 0.54 | - | 6 |
Sep-24 40.00 | 0.99 | - | - | - | 19.82 | 0.39 | - | 25 |
Sep-24 41.00 | 0.66 | - | - | - | 19.52 | 0.30 | - | 16 |
Sep-24 42.00 | 0.42 | - | - | - | 19.24 | 0.21 | - | 5 |
Sep-24 44.00 | 0.14 | - | - | - | 18.67 | 0.09 | - | 2 |
Dec-24 27.00 | 13.03 | - | - | - | 30.31 | 1.00 | - | 1 |
Dec-24 31.00 | 9.03 | - | - | - | 27.11 | 1.00 | - | 25 |
Dec-24 32.00 | 8.03 | - | - | - | 26.31 | 1.00 | - | 1,500 |
Dec-24 34.00 | 6.03 | - | - | - | 24.71 | 1.00 | - | 9 |
Dec-24 35.00 | 5.11 | - | - | - | 23.91 | 0.92 | - | 1,500 |
Dec-24 36.00 | 4.26 | - | - | - | 23.11 | 0.74 | - | 1 |
Dec-24 39.00 | 2.30 | - | - | - | 20.72 | 0.54 | - | 5 |
Dec-24 40.00 | 1.76 | - | - | - | 19.92 | 0.46 | - | 1 |
Dec-24 41.00 | 1.38 | - | - | - | 19.65 | 0.39 | - | 34 |
Mar-25 35.00 | 5.38 | - | - | - | 23.62 | 0.75 | - | 50 |
Mar-25 39.00 | 2.77 | - | - | - | 20.86 | 0.54 | - | 50 |
Mar-25 40.00 | 2.22 | - | - | - | 20.16 | 0.48 | - | 3 |
Mar-25 41.00 | 1.83 | - | - | - | 19.87 | 0.42 | - | 2 |
Jun-25 40.00 | 2.76 | - | - | - | 20.34 | 0.50 | - | 1 |
Dec-25 33.00 | 7.54 | - | - | - | 25.67 | 0.78 | - | 3 |
Dec-25 35.00 | 6.17 | - | - | - | 24.57 | 0.71 | - | 25 |
Dec-25 36.00 | 5.50 | - | - | - | 24.02 | 0.67 | - | 25 |
Dec-25 37.00 | 4.88 | - | - | - | 23.47 | 0.64 | - | 25 |
Dec-25 38.00 | 4.32 | - | - | - | 22.92 | 0.59 | - | 25 |
Dec-25 39.00 | 3.75 | - | - | - | 22.37 | 0.55 | - | 25 |
Dec-25 40.00 | 3.26 | - | - | - | 21.82 | 0.51 | - | 25 |
Dec-25 41.00 | 2.86 | - | - | - | 21.60 | 0.47 | - | 25 |
Mar-26 35.00 | 6.38 | - | - | - | 25.07 | 0.70 | - | 25 |
Mar-26 36.00 | 5.72 | - | - | - | 24.52 | 0.67 | - | 25 |
Mar-26 37.00 | 5.13 | - | - | - | 23.97 | 0.63 | - | 25 |
Mar-26 38.00 | 4.58 | - | - | - | 23.42 | 0.59 | - | 25 |
Mar-26 39.00 | 4.01 | - | - | - | 22.87 | 0.55 | - | 25 |
Mar-26 41.00 | 3.14 | - | - | - | 22.11 | 0.47 | - | 10 |
Jun-27 28.00 | 12.02 | - | - | - | 29.19 | 0.87 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 35.00 | 0.04 | - | - | - | 23.44 | -0.04 | - | 40 |
Jul-24 36.00 | 0.11 | - | - | - | 22.63 | -0.10 | - | 5 |
Jul-24 37.00 | 0.27 | - | - | - | 21.82 | -0.22 | - | 1 |
Jul-24 38.00 | 0.55 | - | - | - | 21.01 | -0.38 | - | 2 |
Jul-24 41.00 | 2.56 | - | - | - | 18.94 | -0.92 | - | 1 |
Jul-24 46.00 | 7.51 | - | - | - | 16.69 | -1.00 | - | 1 |
Aug-24 36.00 | 0.39 | - | - | - | 23.63 | -0.20 | - | 2 |
Aug-24 37.00 | 0.63 | - | - | - | 22.82 | -0.29 | - | 15 |
Aug-24 40.00 | 2.00 | - | - | - | 20.40 | -0.68 | - | 1 |
Sep-24 27.00 | 0.01 | - | - | - | 30.40 | -0.01 | - | 1 |
Sep-24 28.00 | 0.02 | - | - | - | 29.58 | -0.01 | - | 3 |
Sep-24 30.00 | 0.05 | - | - | - | 27.95 | -0.02 | - | 11 |
Sep-24 31.00 | 0.08 | - | - | - | 27.13 | -0.04 | - | 276 |
Sep-24 32.00 | 0.13 | - | - | - | 26.32 | -0.06 | - | 80 |
Sep-24 33.00 | 0.20 | - | - | - | 25.50 | -0.09 | - | 8 |
Sep-24 35.00 | 0.44 | - | - | - | 23.87 | -0.17 | - | 28 |
Sep-24 36.00 | 0.63 | - | - | - | 23.05 | -0.24 | - | 2 |
Sep-24 38.00 | 1.24 | - | - | - | 21.42 | -0.41 | - | 476 |
Sep-24 39.00 | 1.68 | - | - | - | 20.60 | -0.51 | - | 3 |
Dec-24 22.00 | 0.01 | - | - | - | 33.40 | - | - | 20 |
Dec-24 27.00 | 0.09 | - | - | - | 29.40 | -0.03 | - | 50 |
Dec-24 28.00 | 0.13 | - | - | - | 28.60 | -0.04 | - | 25 |
Dec-24 29.00 | 0.17 | - | - | - | 27.80 | -0.05 | - | 50 |
Dec-24 30.00 | 0.23 | - | - | - | 27.00 | -0.07 | - | 67 |
Dec-24 31.00 | 0.30 | - | - | - | 26.20 | -0.09 | - | 56 |
Dec-24 32.00 | 0.40 | - | - | - | 25.40 | -0.11 | - | 30 |
Dec-24 33.00 | 0.52 | - | - | - | 24.60 | -0.14 | - | 8 |
Dec-24 34.00 | 0.68 | - | - | - | 23.80 | -0.18 | - | 25 |
Dec-24 35.00 | 0.85 | - | - | - | 23.00 | -0.22 | - | 8 |
Dec-24 36.00 | 1.10 | - | - | - | 22.20 | -0.28 | - | 103 |
Dec-24 37.00 | 1.37 | - | - | - | 21.40 | -0.34 | - | 25 |
Dec-24 38.00 | 1.72 | - | - | - | 20.61 | -0.41 | - | 129 |
Dec-24 40.00 | 2.61 | - | - | - | 19.01 | -0.57 | - | 7 |
Dec-24 49.00 | 10.50 | - | - | - | 16.67 | -1.00 | - | 1 |
Mar-25 22.00 | 0.04 | - | - | - | 30.96 | -0.01 | - | 20 |
Mar-25 27.00 | 0.19 | - | - | - | 27.50 | -0.05 | - | 32 |
Mar-25 30.00 | 0.42 | - | - | - | 25.43 | -0.10 | - | 31 |
Mar-25 33.00 | 0.82 | - | - | - | 23.35 | -0.18 | - | 2 |
Mar-25 35.00 | 1.24 | - | - | - | 21.97 | -0.26 | - | 3 |
Jun-25 25.00 | 0.18 | - | - | - | 27.62 | -0.04 | - | 10 |
Jun-25 28.00 | 0.37 | - | - | - | 25.82 | -0.08 | - | 20 |
Jun-25 30.00 | 0.58 | - | - | - | 24.62 | -0.11 | - | 11 |
Jun-25 31.00 | 0.69 | - | - | - | 24.02 | -0.14 | - | 24 |
Jun-25 34.00 | 1.25 | - | - | - | 22.22 | -0.23 | - | 2 |
Sep-25 27.00 | 0.49 | - | - | - | 25.43 | -0.09 | - | 1 |
Sep-25 33.00 | 1.53 | - | - | - | 22.08 | -0.25 | - | 25 |
Sep-25 34.00 | 1.77 | - | - | - | 21.52 | -0.29 | - | 25 |
Sep-25 35.00 | 2.10 | - | - | - | 20.96 | -0.33 | - | 100 |
Sep-25 36.00 | 2.43 | - | - | - | 20.40 | -0.38 | - | 25 |
Sep-25 39.00 | 3.72 | - | - | - | 18.73 | -0.53 | - | 25 |
Dec-25 25.00 | 0.43 | - | - | - | 26.53 | -0.07 | - | 20 |
Dec-25 28.00 | 0.77 | - | - | - | 24.88 | -0.12 | - | 25 |
Dec-25 29.00 | 0.93 | - | - | - | 24.33 | -0.15 | - | 25 |
Dec-25 30.00 | 1.11 | - | - | - | 23.78 | -0.17 | - | 25 |
Dec-25 31.00 | 1.28 | - | - | - | 23.23 | -0.20 | - | 25 |
Dec-25 32.00 | 1.53 | - | - | - | 22.68 | -0.23 | - | 25 |
Dec-25 33.00 | 1.77 | - | - | - | 22.13 | -0.26 | - | 25 |
Dec-25 34.00 | 2.04 | - | - | - | 21.58 | -0.30 | - | 25 |
Dec-25 35.00 | 2.37 | - | - | - | 21.03 | -0.34 | - | 25 |
Dec-25 36.00 | 2.70 | - | - | - | 20.48 | -0.38 | - | 25 |
Dec-25 37.00 | 3.10 | - | - | - | 19.93 | -0.42 | - | 25 |
Dec-25 38.00 | 3.53 | - | - | - | 19.38 | -0.47 | - | 25 |
Mar-26 28.00 | 0.96 | - | - | - | 24.63 | -0.14 | - | 25 |
Mar-26 29.00 | 1.13 | - | - | - | 24.08 | -0.16 | - | 25 |
Mar-26 31.00 | 1.52 | - | - | - | 22.98 | -0.21 | - | 25 |
Mar-26 32.00 | 1.75 | - | - | - | 22.43 | -0.24 | - | 25 |
Mar-26 33.00 | 1.99 | - | - | - | 21.88 | -0.27 | - | 25 |
Mar-26 34.00 | 2.30 | - | - | - | 21.33 | -0.31 | - | 25 |
Mar-26 39.00 | 4.21 | - | - | - | 18.58 | -0.51 | - | 10 |
Jun-26 30.00 | 1.34 | - | - | - | 22.60 | -0.19 | - | 25 |
Jun-26 31.00 | 1.57 | - | - | - | 22.06 | -0.21 | - | 25 |
Jun-26 34.00 | 2.34 | - | - | - | 20.44 | -0.31 | - | 10 |
Dec-26 23.00 | 0.69 | - | - | - | 25.89 | -0.09 | - | 201 |
Dec-26 24.00 | 0.80 | - | - | - | 25.34 | -0.10 | - | 25 |
Dec-26 25.00 | 0.94 | - | - | - | 24.79 | -0.12 | - | 25 |
Dec-26 27.00 | 1.27 | - | - | - | 23.69 | -0.16 | - | 25 |
Dec-26 28.00 | 1.44 | - | - | - | 23.14 | -0.18 | - | 75 |
Dec-26 29.00 | 1.66 | - | - | - | 22.59 | -0.20 | - | 75 |
Dec-26 34.00 | 3.00 | - | - | - | 19.84 | -0.35 | - | 25 |
Dec-26 35.00 | 3.36 | - | - | - | 19.29 | -0.39 | - | 200 |
Jun-27 22.00 | 0.77 | 0.55 | 0.55 | 0.55 | 26.28 | -0.09 | 15 | 300 |
Jun-27 24.00 | 1.04 | - | - | - | 25.23 | -0.12 | - | 75 |
Jun-27 28.00 | 1.76 | - | - | - | 23.13 | -0.19 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 35.00 | 4.99 | - | - | - | 23.91 | 0.76 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 35.00 | 0.84 | - | - | - | 23.00 | -0.21 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 195.00 | 0.74 | - | - | - | 15.25 | 0.19 | - | 5 |
Sep-24 150.00 | 39.57 | - | - | - | 24.31 | 0.98 | - | 1 |
Sep-24 165.00 | 25.29 | - | - | - | 21.31 | 0.92 | - | 4 |
Sep-24 170.00 | 20.76 | - | - | - | 20.30 | 0.88 | - | 5 |
Sep-24 180.00 | 12.46 | - | - | - | 18.30 | 0.74 | - | 5 |
Sep-24 185.00 | 8.88 | - | - | - | 17.30 | 0.63 | - | 5 |
Sep-24 200.00 | 2.00 | - | - | - | 15.27 | 0.25 | - | 1 |
Dec-24 175.00 | 19.43 | - | - | - | 18.40 | 0.78 | - | 5 |
Dec-24 180.00 | 15.76 | - | - | - | 17.76 | 0.71 | - | 1 |
Mar-25 195.00 | 9.67 | - | - | - | 16.37 | 0.50 | - | 30 |
Mar-25 200.00 | 7.57 | - | - | - | 16.10 | 0.43 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 170.00 | 0.03 | - | - | - | 18.61 | -0.01 | - | 75 |
Jul-24 175.00 | 0.13 | - | - | - | 17.50 | -0.04 | - | 25 |
Jul-24 180.00 | 0.47 | - | - | - | 16.38 | -0.12 | - | 11 |
Jul-24 185.00 | 1.41 | - | - | - | 15.26 | -0.31 | - | 1 |
Aug-24 175.00 | 0.67 | - | - | - | 17.44 | -0.11 | - | 1 |
Sep-24 120.00 | - | - | - | - | 28.26 | - | - | 1 |
Sep-24 125.00 | - | - | - | - | 27.26 | - | - | 5 |
Sep-24 135.00 | 0.02 | - | - | - | 25.25 | - | - | 5 |
Sep-24 155.00 | 0.17 | - | - | - | 21.25 | -0.02 | - | 8 |
Dec-24 165.00 | 1.22 | - | - | - | 17.59 | -0.10 | - | 1 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 8.00 | 0.14 | - | - | - | 26.20 | -0.14 | - | 12 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 49.00 | 13.38 | - | - | - | 37.80 | 1.00 | - | 25 |
Jul-24 64.00 | 0.62 | - | - | - | 24.15 | 0.28 | - | 2 |
Jul-24 66.00 | 0.23 | 0.22 | 0.22 | 0.22 | 23.79 | 0.13 | 1 | 52 |
Jul-24 68.00 | 0.07 | - | - | - | 23.42 | 0.05 | - | 25 |
Jul-24 70.00 | 0.02 | - | - | - | 23.06 | 0.01 | - | 1 |
Aug-24 60.00 | 3.35 | - | - | - | 25.61 | 0.65 | - | 1 |
Aug-24 70.00 | 0.16 | - | - | - | 22.00 | 0.07 | - | 25 |
Sep-24 45.00 | 17.38 | - | - | - | 37.56 | 1.00 | - | 25 |
Sep-24 50.00 | 12.44 | - | - | - | 33.34 | 0.96 | - | 25 |
Sep-24 52.00 | 10.56 | - | - | - | 31.65 | 0.91 | - | 25 |
Sep-24 56.00 | 7.10 | - | - | - | 28.27 | 0.79 | - | 50 |
Sep-24 58.00 | 5.53 | - | - | - | 26.58 | 0.72 | - | 25 |
Sep-24 60.00 | 4.08 | - | - | - | 24.89 | 0.63 | - | 7 |
Sep-24 62.00 | 2.82 | - | - | - | 23.20 | 0.53 | - | 50 |
Sep-24 64.00 | 1.90 | - | - | - | 22.59 | 0.41 | - | 26 |
Sep-24 66.00 | 1.23 | - | - | - | 22.22 | 0.30 | - | 9 |
Sep-24 68.00 | 0.75 | - | - | - | 21.84 | 0.21 | - | 51 |
Sep-24 70.00 | 0.43 | - | - | - | 21.47 | 0.14 | - | 71 |
Sep-24 72.00 | 0.23 | - | - | - | 21.10 | 0.08 | - | 25 |
Sep-24 74.00 | 0.11 | - | - | - | 20.72 | 0.04 | - | 50 |
Sep-24 76.00 | 0.05 | - | - | - | 20.35 | 0.02 | - | 50 |
Sep-24 78.00 | 0.02 | - | - | - | 19.97 | 0.01 | - | 51 |
Sep-24 80.00 | 0.01 | - | - | - | 19.60 | - | - | 75 |
Sep-24 82.00 | - | - | - | - | 19.23 | - | - | 25 |
Dec-24 41.00 | 21.59 | - | - | - | 38.12 | 0.96 | - | 25 |
Dec-24 42.00 | 20.65 | - | - | - | 37.43 | 0.95 | - | 25 |
Dec-24 49.00 | 14.31 | - | - | - | 32.60 | 0.88 | - | 25 |
Dec-24 50.00 | 13.43 | - | - | - | 31.91 | 0.87 | - | 25 |
Dec-24 58.00 | 7.02 | - | - | - | 26.40 | 0.70 | - | 25 |
Dec-24 60.00 | 5.65 | - | - | - | 25.02 | 0.63 | - | 775 |
Dec-24 62.00 | 4.36 | - | - | - | 23.64 | 0.56 | - | 25 |
Dec-24 64.00 | 3.38 | - | - | - | 23.09 | 0.48 | - | 25 |
Dec-24 66.00 | 2.59 | - | - | - | 22.73 | 0.40 | - | 25 |
Dec-24 68.00 | 1.91 | - | - | - | 22.36 | 0.33 | - | 25 |
Dec-24 70.00 | 1.36 | - | - | - | 22.00 | 0.26 | - | 1,283 |
Dec-24 72.00 | 0.97 | - | - | - | 21.64 | 0.20 | - | 25 |
Dec-24 74.00 | 0.66 | - | - | - | 21.27 | 0.15 | - | 100 |
Dec-24 76.00 | 0.42 | - | - | - | 20.91 | 0.10 | - | 25 |
Dec-24 78.00 | 0.27 | - | - | - | 20.55 | 0.07 | - | 10 |
Dec-24 80.00 | 0.16 | - | - | - | 20.18 | 0.05 | - | 8 |
Dec-24 82.00 | 0.09 | - | - | - | 19.82 | 0.03 | - | 1 |
Mar-25 38.00 | 24.59 | - | - | - | 36.59 | 0.96 | - | 25 |
Mar-25 39.00 | 23.65 | - | - | - | 36.03 | 0.96 | - | 25 |
Mar-25 40.00 | 22.72 | - | - | - | 35.47 | 0.95 | - | 25 |
Mar-25 44.00 | 19.07 | - | - | - | 33.22 | 0.92 | - | 25 |
Mar-25 60.00 | 6.41 | - | - | - | 24.24 | 0.62 | - | 1 |
Mar-25 62.00 | 5.17 | - | - | - | 23.12 | 0.56 | - | 15 |
Mar-25 64.00 | 4.17 | - | - | - | 22.61 | 0.50 | - | 26 |
Mar-25 66.00 | 3.35 | - | - | - | 22.24 | 0.43 | - | 4 |
Mar-25 68.00 | 2.59 | - | - | - | 21.86 | 0.37 | - | 2 |
Mar-25 70.00 | 2.03 | - | - | - | 21.49 | 0.31 | - | 75 |
Mar-25 72.00 | 1.52 | - | - | - | 21.12 | 0.25 | - | 60 |
Mar-25 74.00 | 1.12 | - | - | - | 20.74 | 0.20 | - | 51 |
Mar-25 76.00 | 0.81 | - | - | - | 20.37 | 0.15 | - | 25 |
Mar-25 78.00 | 0.55 | - | - | - | 19.99 | 0.11 | - | 25 |
Mar-25 82.00 | 0.25 | - | - | - | 19.25 | 0.06 | - | 53 |
Jun-25 56.00 | 10.07 | - | - | - | 26.27 | 0.72 | - | 3 |
Jun-25 60.00 | 7.39 | - | - | - | 24.28 | 0.63 | - | 6 |
Jun-25 64.00 | 5.19 | - | - | - | 22.87 | 0.52 | - | 1 |
Jun-25 74.00 | 1.86 | - | - | - | 21.43 | 0.26 | - | 50 |
Jun-25 76.00 | 1.47 | - | - | - | 21.14 | 0.22 | - | 33 |
Jun-25 78.00 | 1.12 | - | - | - | 20.85 | 0.18 | - | 25 |
Sep-25 64.00 | 5.77 | - | - | - | 23.49 | 0.53 | - | 25 |
Dec-25 72.00 | 3.60 | - | - | - | 22.63 | 0.36 | - | 25 |
Dec-25 76.00 | 2.50 | - | - | - | 22.01 | 0.28 | - | 25 |
Dec-25 78.00 | 2.10 | - | - | - | 21.70 | 0.25 | - | 50 |
Dec-25 80.00 | 1.70 | - | - | - | 21.39 | 0.21 | - | 50 |
Dec-25 82.00 | 1.39 | - | - | - | 21.08 | 0.18 | - | 50 |
Mar-26 49.00 | 16.49 | - | - | - | 29.45 | 0.81 | - | 25 |
Mar-26 50.00 | 15.78 | - | - | - | 29.07 | 0.79 | - | 75 |
Jun-26 80.00 | 2.82 | - | - | - | 22.54 | 0.28 | - | 1 |
Dec-26 58.00 | 12.51 | - | - | - | 28.36 | 0.66 | - | 25 |
Dec-26 72.00 | 6.34 | - | - | - | 25.37 | 0.45 | - | 25 |
Jun-27 52.00 | 17.19 | - | - | - | 31.28 | 0.74 | - | 25 |
Jun-27 58.00 | 13.69 | - | - | - | 29.42 | 0.66 | - | 25 |
Jun-27 62.00 | 11.69 | - | - | - | 28.18 | 0.61 | - | 50 |
Jun-27 66.00 | 9.88 | - | - | - | 27.49 | 0.56 | - | 25 |
Jun-27 68.00 | 9.13 | - | - | - | 27.17 | 0.53 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 52.00 | 0.03 | - | - | - | 33.57 | -0.02 | - | 5 |
Jul-24 54.00 | 0.08 | - | - | - | 31.57 | -0.04 | - | 25 |
Jul-24 56.00 | 0.19 | - | - | - | 29.57 | -0.09 | - | 3 |
Jul-24 60.00 | 0.84 | - | - | - | 25.57 | -0.32 | - | 1 |
Jul-24 62.00 | 1.61 | - | - | - | 23.57 | -0.53 | - | 1 |
Jul-24 64.00 | 2.88 | - | - | - | 22.91 | -0.74 | - | 1 |
Aug-24 54.00 | 0.33 | - | - | - | 29.52 | -0.10 | - | 1 |
Aug-24 60.00 | 1.34 | - | - | - | 23.78 | -0.35 | - | 1 |
Aug-24 64.00 | 3.27 | - | - | - | 21.23 | -0.67 | - | 11 |
Aug-24 68.00 | 6.51 | - | - | - | 20.53 | -0.92 | - | 25 |
Aug-24 70.00 | 8.42 | - | - | - | 20.17 | -0.98 | - | 25 |
Sep-24 37.00 | 0.02 | - | - | - | 42.61 | - | - | 21 |
Sep-24 40.00 | 0.04 | - | - | - | 40.07 | -0.01 | - | 1 |
Sep-24 41.00 | 0.05 | - | - | - | 39.23 | -0.01 | - | 25 |
Sep-24 42.00 | 0.06 | - | - | - | 38.39 | -0.01 | - | 2 |
Sep-24 44.00 | 0.09 | - | - | - | 36.70 | -0.02 | - | 27 |
Sep-24 45.00 | 0.11 | - | - | - | 35.85 | -0.03 | - | 2 |
Sep-24 48.00 | 0.21 | - | - | - | 33.32 | -0.05 | - | 25 |
Sep-24 49.00 | 0.25 | - | - | - | 32.47 | -0.06 | - | 30 |
Sep-24 50.00 | 0.31 | - | - | - | 31.63 | -0.07 | - | 25 |
Sep-24 52.00 | 0.44 | - | - | - | 29.94 | -0.10 | - | 26 |
Sep-24 54.00 | 0.64 | - | - | - | 28.25 | -0.14 | - | 75 |
Sep-24 56.00 | 0.92 | - | - | - | 26.56 | -0.20 | - | 126 |
Sep-24 58.00 | 1.30 | - | - | - | 24.87 | -0.27 | - | 25 |
Sep-24 60.00 | 1.84 | - | - | - | 23.18 | -0.37 | - | 53 |
Sep-24 62.00 | 2.57 | - | - | - | 21.49 | -0.49 | - | 11 |
Sep-24 64.00 | 3.67 | 3.30 | 3.31 | 3.30 | 20.88 | -0.62 | 50 | 51 |
Sep-24 66.00 | 5.06 | - | - | - | 20.51 | -0.74 | - | 26 |
Sep-24 68.00 | 6.67 | - | - | - | 20.13 | -0.85 | - | 25 |
Sep-24 70.00 | 8.47 | - | - | - | 19.76 | -0.94 | - | 25 |
Sep-24 72.00 | 10.41 | - | - | - | 19.39 | -0.99 | - | 25 |
Dec-24 37.00 | 0.14 | - | - | - | 39.38 | -0.02 | - | 137 |
Dec-24 39.00 | 0.18 | - | - | - | 38.00 | -0.03 | - | 5 |
Dec-24 42.00 | 0.30 | - | - | - | 35.93 | -0.04 | - | 400 |
Dec-24 45.00 | 0.46 | - | - | - | 33.86 | -0.07 | - | 1 |
Dec-24 46.00 | 0.53 | - | - | - | 33.17 | -0.07 | - | 1 |
Dec-24 47.00 | 0.59 | - | - | - | 32.48 | -0.08 | - | 50 |
Dec-24 48.00 | 0.67 | - | - | - | 31.79 | -0.10 | - | 2,250 |
Dec-24 49.00 | 0.78 | - | - | - | 31.10 | -0.11 | - | 50 |
Dec-24 50.00 | 0.88 | - | - | - | 30.41 | -0.12 | - | 50 |
Dec-24 52.00 | 1.11 | - | - | - | 29.03 | -0.16 | - | 263 |
Dec-24 54.00 | 1.43 | - | - | - | 27.65 | -0.20 | - | 236 |
Dec-24 56.00 | 1.81 | - | - | - | 26.28 | -0.25 | - | 75 |
Dec-24 58.00 | 2.27 | - | - | - | 24.90 | -0.31 | - | 50 |
Dec-24 60.00 | 2.87 | - | - | - | 23.52 | -0.38 | - | 1,400 |
Dec-24 62.00 | 3.58 | - | - | - | 22.14 | -0.46 | - | 50 |
Dec-24 64.00 | 4.59 | - | - | - | 21.59 | -0.55 | - | 25 |
Dec-24 66.00 | 5.84 | - | - | - | 21.23 | -0.65 | - | 25 |
Dec-24 68.00 | 7.25 | - | - | - | 20.86 | -0.74 | - | 25 |
Dec-24 70.00 | 8.82 | - | - | - | 20.50 | -0.82 | - | 2 |
Dec-24 72.00 | 10.55 | - | - | - | 20.14 | -0.91 | - | 25 |
Dec-24 74.00 | 12.43 | - | - | - | 19.77 | -0.97 | - | 25 |
Mar-25 37.00 | 0.26 | - | - | - | 35.77 | -0.03 | - | 218 |
Mar-25 40.00 | 0.39 | - | - | - | 34.09 | -0.05 | - | 25 |
Mar-25 42.00 | 0.52 | - | - | - | 32.97 | -0.06 | - | 25 |
Mar-25 43.00 | 0.59 | - | - | - | 32.41 | -0.07 | - | 25 |
Mar-25 44.00 | 0.66 | - | - | - | 31.84 | -0.08 | - | 25 |
Mar-25 45.00 | 0.73 | - | - | - | 31.28 | -0.09 | - | 26 |
Mar-25 49.00 | 1.17 | - | - | - | 29.04 | -0.14 | - | 25 |
Mar-25 50.00 | 1.31 | - | - | - | 28.48 | -0.15 | - | 250 |
Mar-25 52.00 | 1.63 | - | - | - | 27.35 | -0.19 | - | 52 |
Mar-25 56.00 | 2.45 | - | - | - | 25.11 | -0.27 | - | 50 |
Mar-25 58.00 | 2.96 | - | - | - | 23.99 | -0.32 | - | 3 |
Mar-25 60.00 | 3.60 | - | - | - | 22.86 | -0.38 | - | 1 |
Mar-25 68.00 | 7.78 | - | - | - | 20.48 | -0.68 | - | 25 |
Mar-25 72.00 | 10.83 | - | - | - | 19.74 | -0.83 | - | 25 |
Mar-25 74.00 | 12.55 | - | - | - | 19.36 | -0.91 | - | 25 |
Sep-25 48.00 | 1.79 | - | - | - | 27.89 | -0.16 | - | 25 |
Sep-25 49.00 | 1.95 | - | - | - | 27.45 | -0.17 | - | 25 |
Dec-25 45.00 | 1.67 | - | - | - | 29.17 | -0.13 | - | 2 |
Dec-25 48.00 | 2.19 | - | - | - | 27.92 | -0.17 | - | 25 |
Dec-25 56.00 | 4.05 | - | - | - | 24.58 | -0.30 | - | 25 |
Dec-25 58.00 | 4.69 | - | - | - | 23.75 | -0.35 | - | 25 |
Dec-25 60.00 | 5.33 | - | - | - | 22.91 | -0.39 | - | 36 |
Dec-25 62.00 | 6.15 | 6.06 | 6.06 | 6.06 | 22.08 | -0.44 | 2 | 2 |
Mar-26 50.00 | 2.88 | - | - | - | 26.51 | -0.21 | - | 1 |
Mar-26 60.00 | 5.74 | - | - | - | 22.66 | -0.39 | - | 3 |
Dec-26 44.00 | 2.65 | - | - | - | 28.43 | -0.16 | - | 2 |
Dec-26 62.00 | 7.97 | 7.50 | 7.50 | 7.50 | 22.47 | -0.43 | 2 | 2 |
Jun-27 44.00 | 3.10 | - | - | - | 28.14 | -0.16 | - | 2 |
Jun-27 60.00 | 7.86 | - | - | - | 23.18 | -0.38 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 22.00 | 0.23 | - | - | - | 25.58 | 0.28 | - | 1 |
Jul-24 25.00 | - | - | - | - | 23.78 | - | - | 1 |
Aug-24 23.00 | 0.23 | - | - | - | 25.58 | 0.21 | - | 2 |
Aug-24 25.00 | 0.03 | - | - | - | 24.38 | 0.04 | - | 10 |
Sep-24 25.00 | 0.12 | - | - | - | 25.05 | 0.10 | - | 47 |
Sep-24 26.00 | 0.05 | - | - | - | 24.56 | 0.05 | - | 23 |
Sep-24 27.00 | 0.02 | - | - | - | 24.07 | 0.02 | - | 12 |
Sep-24 28.00 | 0.01 | - | - | - | 23.58 | 0.01 | - | 7 |
Sep-24 30.00 | - | - | - | - | 22.61 | - | - | 3 |
Sep-24 34.00 | - | - | - | - | 20.65 | - | - | 3 |
Dec-24 20.00 | 2.46 | - | - | - | 30.40 | 0.67 | - | 3 |
Dec-24 24.00 | 0.74 | - | - | - | 28.31 | 0.31 | - | 5 |
Dec-24 25.00 | 0.52 | - | - | - | 28.03 | 0.24 | - | 111 |
Dec-24 26.00 | 0.35 | - | - | - | 27.74 | 0.17 | - | 5 |
Dec-24 27.00 | 0.24 | - | - | - | 27.46 | 0.13 | - | 13 |
Dec-24 28.00 | 0.15 | - | - | - | 27.18 | 0.09 | - | 5 |
Dec-24 29.00 | 0.09 | - | - | - | 26.89 | 0.06 | - | 5 |
Dec-24 32.00 | 0.02 | - | - | - | 26.04 | 0.01 | - | 50 |
Mar-25 28.00 | 0.41 | - | - | - | 28.42 | 0.17 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 21.00 | 0.49 | 0.46 | 0.46 | 0.46 | 27.18 | -0.44 | 1 | 12 |
Jul-24 22.00 | 1.08 | - | - | - | 26.47 | -0.72 | - | 5 |
Jul-24 23.00 | 1.91 | - | - | - | 25.87 | -0.91 | - | 15 |
Aug-24 20.00 | 0.42 | 0.44 | 0.44 | 0.44 | 29.59 | -0.28 | 1 | 1 |
Aug-24 22.00 | 1.33 | - | - | - | 27.36 | -0.63 | - | 5 |
Aug-24 23.00 | 2.05 | - | - | - | 26.76 | -0.79 | - | 1 |
Aug-24 24.00 | 2.92 | 2.67 | 2.75 | 2.67 | 26.16 | -0.92 | 6 | 4 |
Sep-24 16.50 | 0.09 | - | - | - | 34.48 | -0.05 | - | 20 |
Sep-24 19.00 | 0.40 | - | - | - | 31.09 | -0.20 | - | 3 |
Sep-24 19.50 | 0.51 | - | - | - | 30.41 | -0.25 | - | 5 |
Sep-24 20.00 | 0.65 | 0.63 | 0.63 | 0.63 | 29.73 | -0.31 | 1 | 10 |
Sep-24 21.00 | 1.02 | - | - | - | 28.37 | -0.44 | - | 6 |
Sep-24 22.00 | 1.55 | - | - | - | 27.78 | -0.58 | - | 10 |
Sep-24 23.00 | 2.23 | - | - | - | 27.29 | -0.72 | - | 8 |
Sep-24 24.00 | 3.03 | - | - | - | 26.80 | -0.83 | - | 16 |
Sep-24 25.00 | 3.91 | - | - | - | 26.31 | -0.93 | - | 5 |
Dec-24 18.00 | 0.62 | - | - | - | 33.30 | -0.20 | - | 10 |
Dec-24 19.00 | 0.88 | - | - | - | 32.16 | -0.27 | - | 1 |
Dec-24 20.00 | 1.21 | - | - | - | 31.02 | -0.35 | - | 26 |
Dec-24 21.00 | 1.61 | - | - | - | 29.89 | -0.44 | - | 5 |
Dec-24 22.00 | 2.14 | - | - | - | 29.50 | -0.53 | - | 4 |
Dec-24 23.00 | 2.78 | - | - | - | 29.22 | -0.62 | - | 157 |
Dec-24 24.00 | 3.48 | - | - | - | 28.93 | -0.70 | - | 5 |
Dec-24 25.00 | 4.24 | - | - | - | 28.65 | -0.77 | - | 18 |
Dec-24 26.00 | 5.07 | - | - | - | 28.36 | -0.84 | - | 6 |
Mar-25 23.00 | 3.15 | 2.94 | 2.94 | 2.94 | 30.15 | -0.57 | 3 | 8 |
Mar-25 24.00 | 3.82 | - | - | - | 29.96 | -0.64 | - | 10 |
Jun-25 22.00 | 2.88 | 2.79 | 2.79 | 2.79 | 30.62 | -0.48 | 3 | 6 |
Jun-25 25.00 | 4.84 | - | - | - | 30.24 | -0.66 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 4.50 | 0.32 | - | - | - | 22.64 | 0.55 | - | 3 |
Mar-25 4.70 | 0.23 | - | - | - | 22.09 | 0.44 | - | 9 |
Mar-25 5.25 | 0.07 | - | - | - | 20.57 | 0.19 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-24 4.70 | 0.23 | - | - | - | 9.05 | -1.00 | - | 8 |
Sep-24 3.00 | - | - | - | - | 27.15 | - | - | 4 |
Sep-24 3.20 | - | - | - | - | 25.26 | - | - | 4 |
Sep-24 3.50 | - | - | - | - | 22.42 | -0.01 | - | 3 |
Dec-24 3.40 | - | - | - | - | 17.39 | -0.02 | - | 8 |
Dec-24 3.60 | 0.01 | - | - | - | 16.32 | -0.04 | - | 4 |
Mar-25 4.10 | 0.14 | - | - | - | 17.81 | -0.31 | - | 2 |
Mar-25 4.70 | 0.43 | - | - | - | 15.88 | -0.69 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 1.70 | 0.11 | - | - | - | 28.52 | 0.79 | - | 1 |
Jul-24 1.80 | 0.05 | - | - | - | 28.25 | 0.50 | - | 25 |
Jul-24 1.90 | 0.01 | - | - | - | 27.52 | 0.21 | - | 1,075 |
Jul-24 2.00 | - | - | - | - | 26.80 | 0.05 | - | 2,500 |
Aug-24 2.00 | 0.02 | - | - | - | 28.20 | 0.17 | - | 10 |
Sep-24 1.20 | 0.60 | - | - | - | 30.51 | 1.00 | - | 13 |
Sep-24 1.30 | 0.50 | - | - | - | 30.27 | 0.99 | - | 3 |
Sep-24 1.40 | 0.41 | - | - | - | 30.03 | 0.97 | - | 1 |
Sep-24 1.50 | 0.31 | - | - | - | 29.78 | 0.91 | - | 10 |
Sep-24 1.60 | 0.23 | - | - | - | 29.54 | 0.82 | - | 10 |
Sep-24 1.70 | 0.16 | - | - | - | 29.30 | 0.69 | - | 10 |
Sep-24 1.90 | 0.06 | - | - | - | 28.37 | 0.38 | - | 8 |
Sep-24 2.00 | 0.03 | - | - | - | 27.71 | 0.24 | - | 10 |
Dec-24 0.75 | 1.05 | - | - | - | 34.78 | 1.00 | - | 4 |
Dec-24 1.30 | 0.52 | - | - | - | 33.45 | 0.94 | - | 11 |
Dec-24 1.40 | 0.44 | - | - | - | 33.21 | 0.89 | - | 2,004 |
Dec-24 1.50 | 0.36 | - | - | - | 32.96 | 0.83 | - | 25,000 |
Dec-24 1.80 | 0.17 | - | - | - | 32.21 | 0.57 | - | 1 |
Dec-24 1.90 | 0.13 | - | - | - | 31.65 | 0.47 | - | 20 |
Dec-24 2.00 | 0.09 | - | - | - | 31.09 | 0.37 | - | 102 |
Mar-25 1.40 | 0.46 | - | - | - | 35.18 | 0.86 | - | 10 |
Mar-25 1.50 | 0.38 | - | - | - | 35.02 | 0.79 | - | 4 |
Mar-25 2.00 | 0.13 | - | - | - | 33.79 | 0.42 | - | 1 |
Jun-25 1.50 | 0.40 | - | - | - | 36.11 | 0.77 | - | 200 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 1.70 | 0.02 | - | - | - | 28.99 | -0.22 | - | 1 |
Jul-24 1.90 | 0.12 | - | - | - | 27.99 | -0.80 | - | 5 |
Sep-24 1.00 | - | - | - | - | 31.45 | - | - | 4 |
Sep-24 1.10 | - | - | - | - | 31.21 | - | - | 28 |
Sep-24 1.50 | 0.01 | - | - | - | 30.24 | -0.09 | - | 1 |
Sep-24 1.70 | 0.06 | - | - | - | 29.76 | -0.32 | - | 30 |
Sep-24 1.80 | 0.10 | - | - | - | 29.48 | -0.47 | - | 35 |
Dec-24 1.10 | - | - | - | - | 32.65 | -0.01 | - | 40 |
Dec-24 1.20 | - | - | - | - | 32.41 | -0.02 | - | 410 |
Dec-24 1.30 | 0.01 | - | - | - | 32.17 | -0.05 | - | 2,500 |
Dec-24 1.40 | 0.02 | - | - | - | 31.93 | -0.10 | - | 214 |
Dec-24 1.70 | 0.10 | - | - | - | 31.20 | -0.34 | - | 3 |
Dec-24 1.80 | 0.15 | - | - | - | 30.93 | -0.45 | - | 20 |
Mar-25 1.20 | 0.01 | - | - | - | 32.67 | -0.06 | - | 3 |
Mar-25 1.60 | 0.10 | - | - | - | 32.00 | -0.29 | - | 50 |
Mar-25 1.70 | 0.14 | - | - | - | 31.83 | -0.37 | - | 3 |
Jun-25 1.00 | 0.01 | - | - | - | 33.32 | -0.03 | - | 4,765 |
Jun-25 1.10 | 0.01 | - | - | - | 33.21 | -0.05 | - | 2,350 |
Jun-25 1.20 | 0.03 | - | - | - | 33.10 | -0.09 | - | 1 |
Jun-25 1.70 | 0.18 | - | - | - | 32.54 | -0.38 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 7.75 | 0.17 | - | - | - | 30.34 | 0.42 | - | 55 |
Jul-24 8.00 | 0.09 | - | - | - | 29.89 | 0.27 | - | 2 |
Jul-24 8.25 | 0.04 | - | - | - | 29.44 | 0.14 | - | 5 |
Aug-24 7.50 | 0.39 | - | - | - | 28.45 | 0.59 | - | 5 |
Aug-24 7.75 | 0.27 | - | - | - | 28.00 | 0.47 | - | 5 |
Aug-24 8.50 | 0.06 | - | - | - | 26.68 | 0.15 | - | 1 |
Sep-24 6.25 | 1.44 | - | - | - | 29.33 | 0.93 | - | 5 |
Sep-24 6.50 | 1.21 | - | - | - | 28.87 | 0.90 | - | 4 |
Sep-24 7.00 | 0.81 | - | - | - | 27.95 | 0.77 | - | 52 |
Sep-24 7.25 | 0.63 | - | - | - | 27.48 | 0.69 | - | 20 |
Sep-24 7.50 | 0.48 | - | - | - | 27.02 | 0.59 | - | 5 |
Sep-24 7.75 | 0.36 | - | - | - | 26.68 | 0.49 | - | 5 |
Sep-24 8.00 | 0.26 | - | - | - | 26.40 | 0.39 | - | 10 |
Sep-24 8.25 | 0.18 | - | - | - | 26.13 | 0.30 | - | 110 |
Sep-24 8.50 | 0.12 | - | - | - | 25.85 | 0.22 | - | 3 |
Dec-24 5.00 | 2.70 | - | - | - | 30.70 | 0.98 | - | 3 |
Dec-24 5.75 | 2.00 | - | - | - | 29.55 | 0.94 | - | 1 |
Dec-24 6.00 | 1.77 | - | - | - | 29.17 | 0.91 | - | 1,876 |
Dec-24 6.25 | 1.56 | - | - | - | 28.78 | 0.88 | - | 30 |
Dec-24 6.50 | 1.36 | - | - | - | 28.40 | 0.84 | - | 3 |
Dec-24 6.75 | 1.17 | - | - | - | 28.01 | 0.79 | - | 28 |
Dec-24 7.00 | 0.99 | - | - | - | 27.63 | 0.73 | - | 57 |
Dec-24 7.25 | 0.83 | - | - | - | 27.25 | 0.67 | - | 15 |
Dec-24 7.75 | 0.56 | - | - | - | 26.64 | 0.53 | - | 5 |
Dec-24 8.25 | 0.36 | - | - | - | 26.40 | 0.40 | - | 10 |
Mar-25 6.50 | 1.38 | - | - | - | 28.36 | 0.82 | - | 11 |
Mar-25 6.75 | 1.20 | - | - | - | 28.05 | 0.77 | - | 2 |
Mar-25 7.00 | 1.03 | - | - | - | 27.75 | 0.72 | - | 1 |
Mar-25 7.25 | 0.88 | - | - | - | 27.44 | 0.66 | - | 15 |
Dec-25 6.75 | 1.36 | - | - | - | 28.96 | 0.71 | - | 346 |
Dec-25 7.25 | 1.09 | - | - | - | 28.65 | 0.62 | - | 322 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 6.75 | 0.02 | 0.15 | 0.15 | 0.15 | 33.64 | -0.07 | 1 | 1 |
Jul-24 7.25 | 0.10 | - | - | - | 32.70 | -0.26 | - | 31 |
Jul-24 7.50 | 0.19 | - | - | - | 32.23 | -0.41 | - | 1 |
Aug-24 7.00 | 0.10 | - | - | - | 29.97 | -0.20 | - | 5 |
Aug-24 7.75 | 0.39 | - | - | - | 28.58 | -0.54 | - | 5 |
Aug-24 8.00 | 0.54 | - | - | - | 28.14 | -0.66 | - | 5 |
Sep-24 5.25 | - | - | - | - | 31.20 | - | - | 5 |
Sep-24 5.50 | - | - | - | - | 30.74 | -0.01 | - | 26 |
Sep-24 6.00 | 0.02 | - | - | - | 29.82 | -0.04 | - | 2 |
Sep-24 6.50 | 0.06 | - | - | - | 28.90 | -0.11 | - | 6 |
Sep-24 7.00 | 0.15 | - | - | - | 27.98 | -0.23 | - | 14 |
Sep-24 7.25 | 0.22 | - | - | - | 27.51 | -0.32 | - | 1 |
Sep-24 7.50 | 0.32 | - | - | - | 27.05 | -0.42 | - | 4 |
Sep-24 7.75 | 0.45 | - | - | - | 26.71 | -0.52 | - | 5 |
Dec-24 4.50 | - | - | - | - | 30.66 | - | - | 1 |
Dec-24 5.00 | 0.01 | - | - | - | 29.89 | -0.01 | - | 32 |
Dec-24 5.25 | 0.02 | - | - | - | 29.51 | -0.02 | - | 223 |
Dec-24 5.50 | 0.03 | - | - | - | 29.12 | -0.04 | - | 1,035 |
Dec-24 5.75 | 0.04 | - | - | - | 28.74 | -0.06 | - | 11 |
Dec-24 6.00 | 0.06 | - | - | - | 28.36 | -0.08 | - | 3 |
Dec-24 6.25 | 0.10 | - | - | - | 27.97 | -0.12 | - | 5 |
Dec-24 7.50 | 0.45 | - | - | - | 26.05 | -0.41 | - | 2 |
Dec-24 7.75 | 0.57 | - | - | - | 25.83 | -0.49 | - | 2 |
Mar-25 5.50 | 0.07 | - | - | - | 27.95 | -0.08 | - | 4 |
Mar-25 6.75 | 0.33 | - | - | - | 26.41 | -0.29 | - | 2 |
Mar-25 7.00 | 0.42 | - | - | - | 26.11 | -0.34 | - | 11 |
Mar-25 7.25 | 0.53 | - | - | - | 25.80 | -0.40 | - | 2 |
Dec-25 6.00 | 0.37 | - | - | - | 28.64 | -0.22 | - | 6 |
Mar-26 5.50 | 0.32 | - | - | - | 29.12 | -0.18 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 6.75 | 1.17 | - | - | - | 28.01 | 0.77 | - | 11 |
Dec-25 6.25 | 1.62 | - | - | - | 29.27 | 0.72 | - | 51 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 w4 9.00 | 0.25 | - | - | - | 34.74 | 0.93 | - | 1 |
Jul-24 w1 9.00 | 0.33 | - | - | - | 33.24 | 0.72 | - | 2 |
Jul-24 w1 9.50 | 0.07 | - | - | - | 30.90 | 0.29 | - | 3 |
Jul-24 9.00 | 0.43 | - | - | - | 31.65 | 0.66 | - | 11 |
Jul-24 9.25 | 0.27 | - | - | - | 29.46 | 0.52 | - | 200 |
Jul-24 9.50 | 0.17 | - | - | - | 29.40 | 0.38 | - | 172 |
Jul-24 9.75 | 0.10 | - | - | - | 29.35 | 0.25 | - | 22 |
Jul-24 10.00 | 0.05 | - | - | - | 29.30 | 0.15 | - | 66 |
Jul-24 10.50 | 0.01 | - | - | - | 29.19 | 0.04 | - | 40 |
Jul-24 11.00 | - | - | - | - | 29.08 | 0.01 | - | 460 |
Jul-24 11.50 | - | - | - | - | 28.97 | - | - | 500 |
Jul-24 12.00 | - | - | - | - | 28.86 | - | - | 510 |
Jul-24 12.50 | - | - | - | - | 28.75 | - | - | 900 |
Aug-24 9.75 | 0.21 | - | - | - | 28.11 | 0.34 | - | 1 |
Aug-24 10.00 | 0.14 | - | - | - | 28.02 | 0.26 | - | 31 |
Aug-24 10.50 | 0.06 | - | - | - | 27.84 | 0.13 | - | 20 |
Aug-24 11.00 | 0.02 | - | - | - | 27.66 | 0.05 | - | 84 |
Sep-24 9.00 | 0.69 | - | - | - | 29.30 | 0.62 | - | 387 |
Sep-24 9.25 | 0.53 | - | - | - | 27.65 | 0.55 | - | 243 |
Sep-24 9.50 | 0.42 | - | - | - | 27.54 | 0.47 | - | 733 |
Sep-24 9.75 | 0.32 | - | - | - | 27.43 | 0.39 | - | 170 |
Sep-24 10.00 | 0.24 | 0.21 | 0.21 | 0.21 | 27.32 | 0.32 | 5 | 311 |
Sep-24 10.50 | 0.13 | - | - | - | 27.10 | 0.20 | - | 10,069 |
Sep-24 11.00 | 0.06 | - | - | - | 26.89 | 0.11 | - | 2,513 |
Sep-24 11.50 | 0.03 | - | - | - | 26.67 | 0.06 | - | 7,706 |
Sep-24 12.00 | 0.01 | - | - | - | 26.46 | 0.03 | - | 900 |
Sep-24 12.50 | - | - | - | - | 26.24 | 0.01 | - | 3 |
Sep-24 13.00 | - | - | - | - | 26.02 | - | - | 4 |
Dec-24 1.90 | 7.36 | - | - | - | 67.18 | 1.00 | - | 1 |
Dec-24 4.20 | 5.09 | - | - | - | 54.82 | 1.00 | - | 150 |
Dec-24 7.00 | 2.43 | - | - | - | 39.77 | 0.90 | - | 3 |
Dec-24 8.25 | 1.38 | - | - | - | 33.05 | 0.75 | - | 1,778 |
Dec-24 8.50 | 1.19 | - | - | - | 31.71 | 0.71 | - | 174 |
Dec-24 8.75 | 1.02 | - | - | - | 30.36 | 0.66 | - | 20,001 |
Dec-24 9.00 | 0.84 | - | - | - | 29.02 | 0.61 | - | 6,088 |
Dec-24 9.25 | 0.69 | - | - | - | 27.72 | 0.55 | - | 8,700 |
Dec-24 9.50 | 0.58 | - | - | - | 27.58 | 0.49 | - | 5,000 |
Dec-24 9.75 | 0.48 | - | - | - | 27.44 | 0.43 | - | 1,458 |
Dec-24 10.00 | 0.39 | 0.38 | 0.38 | 0.38 | 27.29 | 0.37 | 5 | 2,431 |
Dec-24 10.50 | 0.26 | - | - | - | 27.00 | 0.27 | - | 434 |
Dec-24 11.00 | 0.17 | 0.17 | 0.17 | 0.17 | 26.71 | 0.19 | 2 | 350 |
Dec-24 11.50 | 0.10 | - | - | - | 26.43 | 0.13 | - | 111 |
Dec-24 12.00 | 0.06 | - | - | - | 26.14 | 0.09 | - | 344 |
Dec-24 12.50 | 0.03 | - | - | - | 25.85 | 0.05 | - | 1 |
Dec-24 13.00 | 0.02 | - | - | - | 25.56 | 0.03 | - | 10 |
Mar-25 7.25 | 2.30 | 2.22 | 2.22 | 2.22 | 36.44 | 0.84 | 13 | 31 |
Mar-25 7.75 | 1.90 | - | - | - | 34.36 | 0.78 | - | 23 |
Mar-25 8.00 | 1.71 | - | - | - | 33.32 | 0.75 | - | 150 |
Mar-25 8.50 | 1.36 | - | - | - | 31.25 | 0.68 | - | 5 |
Mar-25 9.00 | 1.03 | - | - | - | 29.18 | 0.60 | - | 71 |
Mar-25 9.25 | 0.89 | - | - | - | 28.17 | 0.55 | - | 150 |
Mar-25 9.50 | 0.77 | - | - | - | 27.96 | 0.51 | - | 6 |
Mar-25 9.75 | 0.67 | - | - | - | 27.76 | 0.46 | - | 150 |
Mar-25 10.00 | 0.58 | - | - | - | 27.55 | 0.42 | - | 429 |
Mar-25 10.50 | 0.42 | - | - | - | 27.13 | 0.34 | - | 663 |
Mar-25 11.00 | 0.30 | - | - | - | 26.72 | 0.26 | - | 979 |
Mar-25 11.50 | 0.21 | - | - | - | 26.30 | 0.20 | - | 330 |
Mar-25 12.00 | 0.14 | - | - | - | 25.89 | 0.15 | - | 5,420 |
Mar-25 12.50 | 0.09 | - | - | - | 25.48 | 0.10 | - | 100 |
Mar-25 13.00 | 0.06 | - | - | - | 25.06 | 0.07 | - | 100 |
Jun-25 7.50 | 2.11 | - | - | - | 35.59 | 0.81 | - | 6 |
Jun-25 7.75 | 1.92 | - | - | - | 34.65 | 0.78 | - | 150 |
Jun-25 8.00 | 1.74 | - | - | - | 33.71 | 0.75 | - | 750 |
Jun-25 8.25 | 1.57 | - | - | - | 32.77 | 0.71 | - | 1 |
Jun-25 8.75 | 1.23 | - | - | - | 30.90 | 0.64 | - | 7 |
Jun-25 9.00 | 1.09 | - | - | - | 29.96 | 0.60 | - | 10,003 |
Jun-25 9.25 | 0.94 | - | - | - | 29.05 | 0.55 | - | 1 |
Jun-25 9.50 | 0.83 | - | - | - | 28.83 | 0.51 | - | 1 |
Jun-25 9.75 | 0.73 | - | - | - | 28.62 | 0.47 | - | 223 |
Jun-25 10.00 | 0.64 | - | - | - | 28.40 | 0.43 | - | 5,004 |
Jun-25 10.50 | 0.49 | - | - | - | 27.97 | 0.36 | - | 8 |
Jun-25 11.00 | 0.36 | - | - | - | 27.54 | 0.28 | - | 148 |
Jun-25 12.00 | 0.19 | - | - | - | 26.67 | 0.17 | - | 50 |
Sep-25 9.75 | 0.84 | - | - | - | 28.98 | 0.48 | - | 500 |
Sep-25 10.00 | 0.75 | - | - | - | 28.76 | 0.44 | - | 25 |
Sep-25 10.50 | 0.59 | - | - | - | 28.33 | 0.38 | - | 5 |
Sep-25 12.00 | 0.26 | - | - | - | 27.03 | 0.21 | - | 3 |
Sep-25 13.00 | 0.14 | - | - | - | 26.16 | 0.13 | - | 25 |
Sep-25 13.50 | 0.10 | - | - | - | 25.73 | 0.10 | - | 1,000 |
Dec-25 7.25 | 2.36 | - | - | - | 35.66 | 0.81 | - | 16 |
Dec-25 7.50 | 2.17 | - | - | - | 34.90 | 0.78 | - | 100 |
Dec-25 7.75 | 2.00 | - | - | - | 34.13 | 0.75 | - | 100 |
Dec-25 8.00 | 1.83 | - | - | - | 33.36 | 0.72 | - | 8 |
Dec-25 8.75 | 1.37 | - | - | - | 31.06 | 0.62 | - | 105 |
Dec-25 10.00 | 0.80 | - | - | - | 28.87 | 0.45 | - | 35 |
Dec-25 10.50 | 0.64 | - | - | - | 28.42 | 0.38 | - | 550 |
Dec-25 11.00 | 0.51 | - | - | - | 27.97 | 0.33 | - | 10,025 |
Dec-25 12.00 | 0.31 | - | - | - | 27.07 | 0.22 | - | 1 |
Mar-26 7.25 | 2.39 | - | - | - | 34.70 | 0.80 | - | 6 |
Mar-26 8.25 | 1.73 | - | - | - | 32.10 | 0.68 | - | 1 |
Mar-26 9.00 | 1.31 | - | - | - | 30.15 | 0.59 | - | 150 |
Mar-26 9.25 | 1.17 | - | - | - | 29.52 | 0.55 | - | 300 |
Mar-26 10.00 | 0.89 | - | - | - | 28.79 | 0.46 | - | 25 |
Mar-26 10.50 | 0.72 | - | - | - | 28.30 | 0.40 | - | 75 |
Mar-26 11.00 | 0.59 | - | - | - | 27.82 | 0.35 | - | 100 |
Jun-26 7.75 | 2.04 | - | - | - | 33.88 | 0.74 | - | 150 |
Jun-26 8.25 | 1.72 | - | - | - | 32.65 | 0.68 | - | 150 |
Jun-26 8.50 | 1.58 | - | - | - | 32.04 | 0.65 | - | 150 |
Jun-26 8.75 | 1.45 | - | - | - | 31.42 | 0.62 | - | 150 |
Jun-26 9.00 | 1.31 | - | - | - | 30.81 | 0.58 | - | 300 |
Jun-26 9.25 | 1.19 | - | - | - | 30.21 | 0.55 | - | 150 |
Jun-26 9.50 | 1.09 | - | - | - | 29.94 | 0.52 | - | 175 |
Jun-26 9.75 | 1.00 | - | - | - | 29.67 | 0.49 | - | 150 |
Jun-26 10.00 | 0.90 | - | - | - | 29.40 | 0.46 | - | 25 |
Jun-26 10.50 | 0.75 | - | - | - | 28.86 | 0.40 | - | 50 |
Jun-26 11.00 | 0.61 | - | - | - | 28.32 | 0.35 | - | 100 |
Sep-26 8.50 | 1.65 | - | - | - | 32.37 | 0.65 | - | 450 |
Sep-26 8.75 | 1.52 | - | - | - | 31.79 | 0.61 | - | 300 |
Sep-26 9.00 | 1.38 | - | - | - | 31.21 | 0.58 | - | 600 |
Sep-26 9.25 | 1.26 | - | - | - | 30.65 | 0.55 | - | 500 |
Sep-26 9.50 | 1.17 | - | - | - | 30.36 | 0.53 | - | 600 |
Sep-26 9.75 | 1.07 | - | - | - | 30.07 | 0.50 | - | 375 |
Sep-26 10.00 | 0.98 | - | - | - | 29.78 | 0.47 | - | 300 |
Sep-26 10.50 | 0.82 | - | - | - | 29.21 | 0.42 | - | 50 |
Sep-26 11.00 | 0.68 | - | - | - | 28.63 | 0.37 | - | 25 |
Dec-27 6.75 | 2.80 | - | - | - | 37.74 | 0.84 | - | 300 |
Dec-27 7.00 | 2.63 | - | - | - | 37.20 | 0.81 | - | 150 |
Dec-27 7.25 | 2.47 | - | - | - | 36.66 | 0.78 | - | 150 |
Dec-27 7.50 | 2.32 | - | - | - | 36.12 | 0.75 | - | 150 |
Dec-27 7.75 | 2.18 | - | - | - | 35.58 | 0.72 | - | 150 |
Dec-27 11.00 | 0.90 | - | - | - | 30.25 | 0.41 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 w4 9.25 | 0.07 | - | - | - | 33.62 | -0.52 | - | 2 |
Jun-24 w4 9.50 | 0.26 | - | - | - | 33.57 | -0.94 | - | 2 |
Jul-24 w1 9.00 | 0.09 | - | - | - | 34.32 | -0.29 | - | 20 |
Jul-24 w1 9.25 | 0.18 | - | - | - | 32.04 | -0.49 | - | 1 |
Jul-24 w1 9.50 | 0.33 | - | - | - | 31.98 | -0.71 | - | 1 |
Jul-24 7.25 | 0.01 | - | - | - | 47.01 | -0.01 | - | 10 |
Jul-24 7.50 | 0.01 | - | - | - | 44.73 | -0.02 | - | 30 |
Jul-24 8.00 | 0.03 | - | - | - | 40.17 | -0.06 | - | 20 |
Jul-24 8.25 | 0.04 | - | - | - | 37.89 | -0.10 | - | 10 |
Jul-24 8.50 | 0.07 | - | - | - | 35.60 | -0.15 | - | 9 |
Jul-24 8.75 | 0.11 | - | - | - | 33.32 | -0.23 | - | 271 |
Jul-24 9.00 | 0.17 | - | - | - | 31.04 | -0.34 | - | 93 |
Jul-24 9.25 | 0.26 | - | - | - | 28.85 | -0.48 | - | 72 |
Jul-24 9.50 | 0.41 | - | - | - | 28.79 | -0.63 | - | 17 |
Jul-24 9.75 | 0.59 | - | - | - | 28.74 | -0.76 | - | 105 |
Jul-24 10.00 | 0.79 | 0.80 | 0.80 | 0.80 | 28.69 | -0.87 | 30 | 51 |
Jul-24 10.50 | 1.26 | 1.26 | 1.26 | 1.26 | 28.58 | -0.98 | 18 | 170 |
Aug-24 7.75 | 0.07 | - | - | - | 40.13 | -0.10 | - | 10 |
Aug-24 8.00 | 0.09 | - | - | - | 37.99 | -0.13 | - | 10 |
Aug-24 8.50 | 0.16 | - | - | - | 33.72 | -0.22 | - | 1 |
Aug-24 9.00 | 0.27 | - | - | - | 29.44 | -0.37 | - | 152 |
Aug-24 9.75 | 0.66 | - | - | - | 27.21 | -0.68 | - | 100 |
Sep-24 3.10 | - | - | - | - | 68.59 | - | - | 10 |
Sep-24 3.70 | - | - | - | - | 64.47 | - | - | 150 |
Sep-24 3.80 | - | - | - | - | 63.79 | - | - | 10 |
Sep-24 3.90 | - | - | - | - | 63.10 | - | - | 10 |
Sep-24 4.00 | - | - | - | - | 62.42 | - | - | 3 |
Sep-24 4.60 | - | - | - | - | 58.30 | - | - | 6 |
Sep-24 5.00 | 0.01 | - | - | - | 55.56 | -0.01 | - | 10 |
Sep-24 5.25 | 0.01 | - | - | - | 53.85 | -0.01 | - | 72,025 |
Sep-24 5.50 | 0.01 | - | - | - | 52.13 | -0.01 | - | 10 |
Sep-24 5.75 | 0.02 | - | - | - | 50.42 | -0.02 | - | 21 |
Sep-24 6.00 | 0.02 | - | - | - | 48.71 | -0.02 | - | 200 |
Sep-24 6.25 | 0.03 | - | - | - | 46.99 | -0.03 | - | 151 |
Sep-24 6.50 | 0.04 | - | - | - | 45.28 | -0.04 | - | 290 |
Sep-24 6.75 | 0.05 | - | - | - | 43.57 | -0.05 | - | 110 |
Sep-24 7.00 | 0.06 | - | - | - | 41.85 | -0.07 | - | 20 |
Sep-24 7.50 | 0.09 | - | - | - | 38.43 | -0.10 | - | 14,500 |
Sep-24 7.75 | 0.12 | - | - | - | 36.71 | -0.13 | - | 7 |
Sep-24 8.00 | 0.15 | - | - | - | 35.00 | -0.16 | - | 168 |
Sep-24 8.25 | 0.19 | - | - | - | 33.29 | -0.20 | - | 10,016 |
Sep-24 8.50 | 0.23 | 0.23 | 0.23 | 0.23 | 31.57 | -0.25 | 1 | 8,814 |
Sep-24 8.75 | 0.29 | - | - | - | 29.86 | -0.31 | - | 23 |
Sep-24 9.00 | 0.36 | - | - | - | 28.15 | -0.38 | - | 313 |
Sep-24 9.25 | 0.44 | - | - | - | 26.50 | -0.46 | - | 151 |
Sep-24 9.50 | 0.58 | - | - | - | 26.39 | -0.55 | - | 485 |
Sep-24 9.75 | 0.74 | - | - | - | 26.28 | -0.63 | - | 100 |
Sep-24 10.00 | 0.91 | - | - | - | 26.17 | -0.71 | - | 352 |
Sep-24 10.50 | 1.31 | - | - | - | 25.95 | -0.84 | - | 12 |
Sep-24 11.00 | 1.77 | - | - | - | 25.74 | -0.95 | - | 10 |
Dec-24 2.60 | - | - | - | - | 61.25 | - | - | 20 |
Dec-24 3.20 | - | - | - | - | 58.03 | - | - | 20 |
Dec-24 3.80 | 0.01 | - | - | - | 54.80 | -0.01 | - | 2 |
Dec-24 4.00 | 0.01 | - | - | - | 53.73 | -0.01 | - | 1 |
Dec-24 4.30 | 0.01 | - | - | - | 52.11 | -0.01 | - | 12 |
Dec-24 4.60 | 0.02 | - | - | - | 50.50 | -0.02 | - | 10 |
Dec-24 4.90 | 0.03 | - | - | - | 48.89 | -0.02 | - | 1 |
Dec-24 5.00 | 0.03 | - | - | - | 48.35 | -0.02 | - | 11 |
Dec-24 5.25 | 0.04 | - | - | - | 47.01 | -0.03 | - | 30,010 |
Dec-24 5.50 | 0.05 | - | - | - | 45.66 | -0.04 | - | 8 |
Dec-24 5.75 | 0.06 | - | - | - | 44.32 | -0.05 | - | 5 |
Dec-24 6.00 | 0.08 | - | - | - | 42.98 | -0.06 | - | 11,050 |
Dec-24 6.25 | 0.09 | - | - | - | 41.63 | -0.07 | - | 1,500 |
Dec-24 6.50 | 0.11 | - | - | - | 40.29 | -0.08 | - | 272 |
Dec-24 6.75 | 0.14 | - | - | - | 38.94 | -0.10 | - | 10,215 |
Dec-24 7.00 | 0.16 | - | - | - | 37.60 | -0.12 | - | 198 |
Dec-24 7.25 | 0.19 | - | - | - | 36.26 | -0.14 | - | 1,599 |
Dec-24 7.50 | 0.23 | - | - | - | 34.91 | -0.17 | - | 21,177 |
Dec-24 7.75 | 0.27 | - | - | - | 33.57 | -0.20 | - | 6,650 |
Dec-24 8.00 | 0.31 | 0.27 | 0.27 | 0.27 | 32.23 | -0.24 | 1 | 30,684 |
Dec-24 8.25 | 0.37 | - | - | - | 30.88 | -0.28 | - | 1,869 |
Dec-24 8.50 | 0.43 | - | - | - | 29.54 | -0.32 | - | 21,106 |
Dec-24 8.75 | 0.51 | - | - | - | 28.19 | -0.37 | - | 30 |
Dec-24 9.00 | 0.59 | - | - | - | 26.85 | -0.43 | - | 13,825 |
Dec-24 9.25 | 0.69 | - | - | - | 25.55 | -0.49 | - | 78 |
Dec-24 9.50 | 0.83 | - | - | - | 25.41 | -0.55 | - | 188 |
Dec-24 9.75 | 0.99 | - | - | - | 25.27 | -0.61 | - | 10,113 |
Dec-24 10.00 | 1.15 | - | - | - | 25.12 | -0.67 | - | 40,000 |
Dec-24 10.50 | 1.53 | - | - | - | 24.83 | -0.77 | - | 7,520 |
Dec-24 11.00 | 1.95 | - | - | - | 24.54 | -0.85 | - | 110 |
Dec-24 12.00 | 2.86 | - | - | - | 23.97 | -0.95 | - | 25 |
Mar-25 3.70 | 0.01 | - | - | - | 48.99 | -0.01 | - | 1 |
Mar-25 5.00 | 0.05 | - | - | - | 43.60 | -0.03 | - | 50 |
Mar-25 5.25 | 0.06 | - | - | - | 42.56 | -0.04 | - | 5 |
Mar-25 6.50 | 0.17 | - | - | - | 37.38 | -0.10 | - | 305 |
Mar-25 7.00 | 0.23 | - | - | - | 35.30 | -0.14 | - | 2 |
Mar-25 7.50 | 0.31 | - | - | - | 33.23 | -0.19 | - | 1 |
Mar-25 7.75 | 0.36 | - | - | - | 32.19 | -0.22 | - | 150 |
Mar-25 8.00 | 0.42 | - | - | - | 31.15 | -0.25 | - | 5,065 |
Mar-25 8.25 | 0.48 | - | - | - | 30.12 | -0.29 | - | 7 |
Mar-25 8.50 | 0.55 | - | - | - | 29.08 | -0.33 | - | 455 |
Mar-25 8.75 | 0.63 | - | - | - | 28.04 | -0.37 | - | 224 |
Mar-25 9.00 | 0.72 | - | - | - | 27.01 | -0.42 | - | 57 |
Mar-25 9.50 | 0.96 | - | - | - | 25.79 | -0.52 | - | 1 |
Mar-25 9.75 | 1.11 | - | - | - | 25.59 | -0.57 | - | 10 |
Mar-25 10.00 | 1.27 | - | - | - | 25.38 | -0.62 | - | 4,059 |
Mar-25 10.50 | 1.62 | - | - | - | 24.96 | -0.72 | - | 311 |
Mar-25 11.00 | 2.02 | - | - | - | 24.55 | -0.80 | - | 11 |
Jun-25 4.40 | 0.06 | - | - | - | 43.35 | -0.03 | - | 2 |
Jun-25 5.25 | 0.12 | - | - | - | 40.16 | -0.07 | - | 5 |
Jun-25 6.50 | 0.27 | - | - | - | 35.47 | -0.15 | - | 8 |
Jun-25 6.75 | 0.31 | - | - | - | 34.53 | -0.17 | - | 1 |
Jun-25 7.00 | 0.36 | - | - | - | 33.59 | -0.19 | - | 1 |
Jun-25 7.25 | 0.41 | - | - | - | 32.66 | -0.22 | - | 52,350 |
Jun-25 7.50 | 0.47 | - | - | - | 31.72 | -0.25 | - | 105 |
Jun-25 7.75 | 0.53 | - | - | - | 30.78 | -0.28 | - | 302 |
Jun-25 8.00 | 0.60 | - | - | - | 29.84 | -0.31 | - | 5,621 |
Jun-25 8.25 | 0.68 | - | - | - | 28.90 | -0.35 | - | 373 |
Jun-25 8.50 | 0.77 | - | - | - | 27.97 | -0.39 | - | 1 |
Jun-25 8.75 | 0.86 | - | - | - | 27.03 | -0.43 | - | 5,000 |
Jun-25 9.00 | 0.97 | 0.96 | 0.96 | 0.96 | 26.09 | -0.48 | 5 | 11,251 |
Jun-25 9.25 | 1.08 | - | - | - | 25.18 | -0.52 | - | 103 |
Jun-25 10.00 | 1.55 | - | - | - | 24.53 | -0.65 | - | 103 |
Jun-25 10.50 | 1.91 | - | - | - | 24.10 | -0.73 | - | 100 |
Jun-25 11.00 | 2.31 | - | - | - | 23.67 | -0.80 | - | 25 |
Sep-25 6.00 | 0.23 | - | - | - | 35.79 | -0.12 | - | 11 |
Sep-25 6.50 | 0.31 | - | - | - | 34.17 | -0.15 | - | 5 |
Sep-25 8.00 | 0.67 | - | - | - | 29.30 | -0.31 | - | 1 |
Sep-25 9.50 | 1.31 | - | - | - | 25.04 | -0.55 | - | 25 |
Dec-25 3.20 | 0.03 | - | - | - | 43.61 | -0.01 | - | 10 |
Dec-25 4.20 | 0.08 | - | - | - | 40.54 | -0.04 | - | 100 |
Dec-25 4.30 | 0.09 | - | - | - | 40.24 | -0.04 | - | 100 |
Dec-25 4.40 | 0.10 | - | - | - | 39.93 | -0.05 | - | 200 |
Dec-25 4.50 | 0.11 | - | - | - | 39.62 | -0.05 | - | 200 |
Dec-25 4.60 | 0.12 | - | - | - | 39.32 | -0.06 | - | 200 |
Dec-25 4.70 | 0.13 | - | - | - | 39.01 | -0.06 | - | 200 |
Dec-25 4.80 | 0.13 | - | - | - | 38.70 | -0.06 | - | 100 |
Dec-25 4.90 | 0.14 | - | - | - | 38.40 | -0.07 | - | 200 |
Dec-25 5.00 | 0.15 | - | - | - | 38.09 | -0.07 | - | 1,500 |
Dec-25 5.25 | 0.19 | - | - | - | 37.32 | -0.09 | - | 100 |
Dec-25 5.50 | 0.22 | - | - | - | 36.56 | -0.10 | - | 100 |
Dec-25 6.00 | 0.30 | - | - | - | 35.03 | -0.13 | - | 12 |
Dec-25 6.25 | 0.34 | - | - | - | 34.26 | -0.15 | - | 2,953 |
Dec-25 7.00 | 0.50 | - | - | - | 31.96 | -0.22 | - | 10,000 |
Dec-25 7.25 | 0.57 | - | - | - | 31.19 | -0.24 | - | 25 |
Dec-25 7.50 | 0.63 | - | - | - | 30.43 | -0.27 | - | 2,302 |
Dec-25 8.00 | 0.79 | - | - | - | 28.89 | -0.33 | - | 15,000 |
Dec-25 8.25 | 0.87 | - | - | - | 28.13 | -0.36 | - | 3 |
Dec-25 9.50 | 1.44 | - | - | - | 24.86 | -0.55 | - | 25 |
Dec-25 10.50 | 2.09 | - | - | - | 23.95 | -0.69 | - | 150 |
Dec-25 11.00 | 2.47 | - | - | - | 23.50 | -0.75 | - | 34 |
Mar-26 7.00 | 0.53 | - | - | - | 30.56 | -0.22 | - | 2 |
Mar-26 7.50 | 0.66 | - | - | - | 29.26 | -0.27 | - | 5 |
Mar-26 8.00 | 0.83 | - | - | - | 27.96 | -0.33 | - | 10 |
Mar-26 8.50 | 1.01 | - | - | - | 26.66 | -0.40 | - | 3 |
Mar-26 10.50 | 2.14 | - | - | - | 23.51 | -0.67 | - | 10 |
Jun-26 5.25 | 0.25 | - | - | - | 34.13 | -0.11 | - | 1 |
Jun-26 7.00 | 0.64 | - | - | - | 29.83 | -0.25 | - | 300 |
Jun-26 7.25 | 0.71 | - | - | - | 29.22 | -0.28 | - | 150 |
Jun-26 7.50 | 0.80 | - | - | - | 28.61 | -0.31 | - | 300 |
Jun-26 7.75 | 0.88 | - | - | - | 28.00 | -0.34 | - | 450 |
Jun-26 8.00 | 0.97 | - | - | - | 27.38 | -0.37 | - | 2,800 |
Jun-26 9.25 | 1.54 | - | - | - | 24.33 | -0.53 | - | 150 |
Jun-26 9.50 | 1.69 | - | - | - | 24.06 | -0.57 | - | 176 |
Jun-26 9.75 | 1.84 | - | - | - | 23.79 | -0.60 | - | 625 |
Jun-26 10.00 | 2.01 | - | - | - | 23.52 | -0.63 | - | 625 |
Jun-26 10.50 | 2.34 | - | - | - | 22.98 | -0.70 | - | 750 |
Jun-26 11.00 | 2.71 | - | - | - | 22.44 | -0.75 | - | 750 |
Sep-26 9.75 | 1.88 | - | - | - | 23.43 | -0.60 | - | 150 |
Sep-26 10.00 | 2.05 | - | - | - | 23.14 | -0.63 | - | 150 |
Sep-26 10.50 | 2.38 | - | - | - | 22.57 | -0.69 | - | 300 |
Sep-26 11.00 | 2.75 | - | - | - | 21.99 | -0.75 | - | 150 |
Dec-26 5.75 | 0.43 | - | - | - | 32.44 | -0.16 | - | 150 |
Dec-26 6.00 | 0.49 | - | - | - | 31.86 | -0.18 | - | 150 |
Dec-26 6.25 | 0.56 | - | - | - | 31.28 | -0.20 | - | 150 |
Dec-26 6.50 | 0.62 | - | - | - | 30.71 | -0.22 | - | 300 |
Dec-26 6.75 | 0.69 | - | - | - | 30.13 | -0.24 | - | 450 |
Dec-26 7.00 | 0.77 | - | - | - | 29.55 | -0.27 | - | 300 |
Dec-26 7.25 | 0.85 | - | - | - | 28.97 | -0.29 | - | 600 |
Dec-26 7.50 | 0.94 | - | - | - | 28.40 | -0.32 | - | 450 |
Dec-26 7.75 | 1.02 | - | - | - | 27.82 | -0.34 | - | 450 |
Dec-26 8.00 | 1.12 | - | - | - | 27.24 | -0.37 | - | 13,450 |
Dec-26 9.25 | 1.69 | - | - | - | 24.37 | -0.53 | - | 45 |
Dec-26 11.00 | 2.83 | - | - | - | 22.22 | -0.73 | - | 18 |
Jun-27 4.30 | 0.24 | - | - | - | 34.67 | -0.09 | - | 1 |
Jun-27 4.50 | 0.26 | - | - | - | 34.20 | -0.10 | - | 1 |
Jun-27 4.90 | 0.34 | - | - | - | 33.27 | -0.12 | - | 150 |
Jun-27 5.00 | 0.36 | - | - | - | 33.03 | -0.13 | - | 300 |
Jun-27 5.25 | 0.41 | - | - | - | 32.45 | -0.15 | - | 300 |
Jun-27 7.00 | 0.90 | - | - | - | 28.34 | -0.29 | - | 2 |
Jun-27 8.00 | 1.28 | - | - | - | 26.00 | -0.40 | - | 1 |
Dec-27 4.40 | 0.30 | - | - | - | 33.66 | -0.10 | - | 1 |
Dec-27 4.90 | 0.40 | - | - | - | 32.57 | -0.13 | - | 150 |
Dec-27 5.00 | 0.42 | - | - | - | 32.36 | -0.14 | - | 150 |
Dec-27 6.50 | 0.82 | - | - | - | 29.11 | -0.25 | - | 10 |
Dec-27 7.75 | 1.28 | - | - | - | 26.41 | -0.38 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 9.00 | 0.43 | - | - | - | 31.65 | 0.66 | - | 10 |
Jul-24 10.00 | 0.05 | - | - | - | 29.30 | 0.15 | - | 10 |
Jul-24 10.50 | 0.01 | - | - | - | 29.19 | 0.04 | - | 20 |
Jul-24 11.00 | - | - | - | - | 29.08 | 0.01 | - | 60 |
Aug-24 8.50 | 0.95 | - | - | - | 34.62 | 0.77 | - | 60 |
Aug-24 9.00 | 0.57 | - | - | - | 30.34 | 0.63 | - | 10 |
Aug-24 9.50 | 0.29 | - | - | - | 28.20 | 0.43 | - | 60 |
Aug-24 10.00 | 0.14 | - | - | - | 28.02 | 0.25 | - | 20 |
Sep-24 7.25 | 2.14 | - | - | - | 41.29 | 0.90 | 5,000 | - |
Sep-24 8.00 | 1.47 | - | - | - | 36.15 | 0.82 | - | 10 |
Sep-24 8.50 | 1.06 | 1.03 | 1.03 | 1.03 | 32.72 | 0.74 | 500 | 500 |
Sep-24 9.00 | 0.69 | - | - | - | 29.30 | 0.62 | - | 80 |
Sep-24 9.50 | 0.41 | - | - | - | 27.54 | 0.47 | - | 10 |
Sep-24 11.00 | 0.06 | - | - | - | 26.89 | 0.11 | - | 20 |
Dec-24 6.00 | 3.23 | - | - | - | 45.15 | 0.92 | - | 20,000 |
Dec-24 8.00 | 1.53 | - | - | - | 34.40 | 0.74 | - | 20,000 |
Dec-24 8.50 | 1.16 | - | - | - | 31.71 | 0.67 | - | 10 |
Dec-24 9.50 | 0.57 | - | - | - | 27.58 | 0.46 | - | 20 |
Dec-24 10.50 | 0.26 | - | - | - | 27.00 | 0.27 | - | 20 |
Dec-24 11.00 | 0.17 | - | - | - | 26.71 | 0.19 | - | 20 |
Mar-25 11.00 | 0.30 | - | - | - | 26.72 | 0.26 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 9.50 | 0.40 | - | - | - | 28.79 | -0.63 | - | 20 |
Jul-24 10.00 | 0.79 | - | - | - | 28.69 | -0.85 | - | 20 |
Jul-24 11.00 | 1.74 | - | - | - | 28.47 | -0.99 | - | 50 |
Aug-24 9.50 | 0.49 | - | - | - | 27.30 | -0.57 | - | 40 |
Aug-24 10.00 | 0.84 | 0.84 | 0.84 | 0.84 | 27.12 | -0.75 | 30 | 50 |
Aug-24 10.50 | 1.26 | - | - | - | 26.94 | -0.87 | - | 10 |
Sep-24 8.50 | 0.23 | - | - | - | 31.57 | -0.25 | - | 10 |
Sep-24 9.00 | 0.35 | - | - | - | 28.15 | -0.37 | - | 170 |
Sep-24 9.25 | 0.44 | - | - | - | 26.50 | -0.45 | - | 20 |
Sep-24 11.00 | 1.72 | - | - | - | 25.74 | -0.89 | - | 40 |
Dec-24 8.00 | 0.31 | - | - | - | 32.23 | -0.23 | - | 21 |
Dec-24 8.75 | 0.49 | - | - | - | 28.19 | -0.36 | - | 2 |
Dec-24 9.00 | 0.58 | - | - | - | 26.85 | -0.41 | - | 30 |
Dec-24 10.00 | 1.13 | 1.13 | 1.13 | 1.13 | 25.12 | -0.64 | 20 | 20 |
Dec-24 11.00 | 1.90 | - | - | - | 24.54 | -0.82 | - | 20 |
Mar-25 9.00 | 0.70 | - | - | - | 27.01 | -0.39 | - | 10 |
Mar-25 9.25 | 0.79 | - | - | - | 26.00 | -0.44 | - | 8 |
Dec-26 10.00 | 2.11 | - | - | - | 23.45 | -0.57 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 5.00 | 0.13 | - | - | - | 28.99 | 0.48 | - | 1 |
Jul-24 5.25 | 0.05 | - | - | - | 28.96 | 0.23 | - | 26 |
Aug-24 5.00 | 0.19 | - | - | - | 27.26 | 0.50 | - | 1 |
Aug-24 5.50 | 0.05 | - | - | - | 27.06 | 0.17 | - | 1 |
Sep-24 4.80 | 0.37 | - | - | - | 27.41 | 0.64 | - | 31 |
Sep-24 4.90 | 0.30 | - | - | - | 26.33 | 0.59 | - | 360 |
Sep-24 5.00 | 0.25 | - | - | - | 25.70 | 0.52 | - | 225 |
Sep-24 5.25 | 0.15 | - | - | - | 25.45 | 0.37 | - | 110 |
Sep-24 5.50 | 0.08 | - | - | - | 25.20 | 0.23 | - | 22 |
Dec-24 3.60 | 1.44 | - | - | - | 38.23 | 0.93 | - | 1 |
Dec-24 4.30 | 0.83 | - | - | - | 31.82 | 0.80 | - | 2 |
Dec-24 4.40 | 0.75 | - | - | - | 30.91 | 0.78 | - | 15 |
Dec-24 5.00 | 0.34 | - | - | - | 25.77 | 0.54 | - | 5 |
Dec-24 5.50 | 0.15 | - | - | - | 25.00 | 0.31 | - | 20 |
Dec-24 5.75 | 0.10 | - | - | - | 24.61 | 0.22 | - | 20 |
Mar-25 5.75 | 0.17 | - | - | - | 25.25 | 0.29 | - | 1 |
Jun-25 4.80 | 0.54 | - | - | - | 27.62 | 0.61 | - | 15 |
Jun-25 4.90 | 0.48 | - | - | - | 27.07 | 0.58 | - | 2 |
Jun-25 5.00 | 0.44 | - | - | - | 26.69 | 0.54 | - | 2 |
Dec-26 4.00 | 1.14 | - | - | - | 32.59 | 0.80 | - | 25 |
Dec-26 4.20 | 1.01 | - | - | - | 32.09 | 0.75 | - | 25 |
Jun-27 4.00 | 1.13 | - | - | - | 33.28 | 0.81 | - | 25 |
Jun-27 4.30 | 0.95 | - | - | - | 32.64 | 0.72 | - | 25 |
Dec-27 4.00 | 1.14 | - | - | - | 33.73 | 0.80 | - | 25 |
Dec-27 4.10 | 1.08 | - | - | - | 33.54 | 0.77 | - | 25 |
Dec-27 4.30 | 0.97 | - | - | - | 33.16 | 0.71 | - | 25 |
Dec-27 4.70 | 0.78 | - | - | - | 32.41 | 0.61 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 4.80 | 0.07 | - | - | - | 27.41 | -0.30 | - | 2 |
Jul-24 5.00 | 0.14 | - | - | - | 25.28 | -0.54 | - | 2 |
Aug-24 4.70 | 0.09 | - | - | - | 27.52 | -0.27 | - | 1 |
Aug-24 4.90 | 0.15 | - | - | - | 24.79 | -0.42 | - | 1 |
Aug-24 5.25 | 0.35 | - | - | - | 23.93 | -0.72 | - | 11 |
Sep-24 2.20 | - | - | - | - | 56.11 | - | - | 40,000 |
Sep-24 2.40 | - | - | - | - | 53.96 | - | - | 14,886 |
Sep-24 3.00 | - | - | - | - | 47.50 | -0.01 | - | 20 |
Sep-24 3.20 | 0.01 | - | - | - | 45.34 | -0.02 | - | 40 |
Sep-24 3.30 | 0.01 | - | - | - | 44.27 | -0.02 | - | 115 |
Sep-24 3.40 | 0.01 | - | - | - | 43.19 | -0.03 | - | 131 |
Sep-24 3.50 | 0.01 | - | - | - | 42.11 | -0.03 | - | 25,045 |
Sep-24 3.60 | 0.02 | - | - | - | 41.04 | -0.04 | - | 25 |
Sep-24 3.80 | 0.03 | - | - | - | 38.88 | -0.06 | - | 55 |
Sep-24 4.00 | 0.04 | - | - | - | 36.73 | -0.09 | - | 20,025 |
Sep-24 4.10 | 0.05 | - | - | - | 35.65 | -0.11 | - | 28 |
Sep-24 4.20 | 0.06 | - | - | - | 34.58 | -0.13 | - | 75 |
Sep-24 4.30 | 0.07 | - | - | - | 33.50 | -0.16 | - | 50 |
Sep-24 4.40 | 0.09 | - | - | - | 32.42 | -0.19 | - | 25 |
Sep-24 4.60 | 0.13 | - | - | - | 30.27 | -0.27 | - | 15 |
Sep-24 4.70 | 0.15 | - | - | - | 29.19 | -0.31 | - | 13 |
Sep-24 4.80 | 0.18 | - | - | - | 28.12 | -0.36 | - | 25 |
Sep-24 5.00 | 0.26 | - | - | - | 26.41 | -0.49 | - | 20 |
Dec-24 2.40 | 0.01 | - | - | - | 48.82 | -0.01 | - | 70,626 |
Dec-24 2.70 | 0.01 | - | - | - | 46.08 | -0.02 | - | 20 |
Dec-24 3.00 | 0.02 | - | - | - | 43.33 | -0.04 | - | 40 |
Dec-24 3.10 | 0.03 | - | - | - | 42.42 | -0.04 | - | 105 |
Dec-24 3.20 | 0.03 | - | - | - | 41.50 | -0.05 | - | 235 |
Dec-24 3.30 | 0.04 | - | - | - | 40.59 | -0.06 | - | 140 |
Dec-24 3.40 | 0.05 | - | - | - | 39.67 | -0.07 | - | 170 |
Dec-24 3.50 | 0.05 | - | - | - | 38.76 | -0.08 | - | 433 |
Dec-24 3.60 | 0.06 | - | - | - | 37.84 | -0.09 | - | 200 |
Dec-24 3.70 | 0.07 | - | - | - | 36.93 | -0.11 | - | 150 |
Dec-24 3.80 | 0.08 | - | - | - | 36.01 | -0.12 | - | 150 |
Dec-24 3.90 | 0.10 | - | - | - | 35.10 | -0.14 | - | 270 |
Dec-24 4.00 | 0.11 | - | - | - | 34.18 | -0.16 | - | 362 |
Dec-24 4.10 | 0.13 | - | - | - | 33.26 | -0.18 | - | 78 |
Dec-24 4.20 | 0.14 | - | - | - | 32.35 | -0.21 | - | 50 |
Dec-24 4.30 | 0.16 | - | - | - | 31.43 | -0.23 | - | 51 |
Dec-24 4.40 | 0.19 | - | - | - | 30.52 | -0.26 | - | 51 |
Dec-24 4.50 | 0.21 | - | - | - | 29.60 | -0.30 | - | 100 |
Dec-24 4.70 | 0.27 | - | - | - | 27.77 | -0.37 | - | 1 |
Dec-24 4.80 | 0.30 | 0.30 | 0.30 | 0.30 | 26.86 | -0.41 | 10 | 10 |
Dec-24 5.00 | 0.39 | - | - | - | 25.38 | -0.50 | - | 1 |
Mar-25 2.90 | 0.02 | - | - | - | 37.24 | -0.03 | - | 25 |
Mar-25 3.00 | 0.03 | - | - | - | 36.56 | -0.04 | - | 25 |
Mar-25 3.40 | 0.05 | - | - | - | 33.84 | -0.07 | - | 3 |
Mar-25 3.70 | 0.08 | - | - | - | 31.80 | -0.11 | - | 37 |
Mar-25 3.80 | 0.10 | - | - | - | 31.12 | -0.13 | - | 1 |
Mar-25 3.90 | 0.11 | - | - | - | 30.44 | -0.15 | - | 25 |
Mar-25 4.00 | 0.13 | - | - | - | 29.76 | -0.17 | - | 13 |
Mar-25 4.10 | 0.14 | - | - | - | 29.08 | -0.19 | - | 25 |
Mar-25 4.60 | 0.26 | - | - | - | 25.69 | -0.33 | - | 5 |
Mar-25 4.80 | 0.33 | - | - | - | 24.33 | -0.41 | - | 90 |
Mar-25 5.00 | 0.42 | - | - | - | 23.20 | -0.49 | - | 100 |
Mar-25 5.25 | 0.56 | - | - | - | 22.78 | -0.60 | - | 1 |
Jun-25 2.90 | 0.05 | - | - | - | 34.64 | -0.06 | - | 25 |
Jun-25 3.20 | 0.07 | - | - | - | 32.99 | -0.09 | - | 25 |
Jun-25 3.30 | 0.09 | - | - | - | 32.44 | -0.11 | - | 25 |
Jun-25 3.40 | 0.10 | - | - | - | 31.88 | -0.12 | - | 25 |
Jun-25 3.50 | 0.11 | - | - | - | 31.33 | -0.14 | - | 25 |
Jun-25 3.60 | 0.13 | - | - | - | 30.78 | -0.15 | - | 25 |
Jun-25 3.70 | 0.15 | - | - | - | 30.23 | -0.17 | - | 25 |
Jun-25 3.80 | 0.17 | - | - | - | 29.68 | -0.19 | - | 25 |
Jun-25 5.00 | 0.60 | - | - | - | 23.23 | -0.57 | - | 2 |
Jun-25 5.25 | 0.76 | - | - | - | 22.79 | -0.66 | - | 16 |
Sep-25 3.60 | 0.15 | - | - | - | 29.55 | -0.16 | - | 25 |
Sep-25 3.70 | 0.17 | - | - | - | 29.08 | -0.18 | - | 25 |
Sep-25 5.00 | 0.64 | - | - | - | 23.19 | -0.56 | - | 5 |
Dec-25 5.00 | 0.68 | - | - | - | 22.22 | -0.56 | - | 90 |
Jun-26 3.20 | 0.15 | - | - | - | 27.27 | -0.15 | - | 25 |
Jun-26 3.40 | 0.19 | - | - | - | 26.67 | -0.19 | - | 25 |
Dec-27 4.10 | 0.63 | - | - | - | 22.94 | -0.42 | - | 1 |
Dec-27 4.20 | 0.68 | - | - | - | 22.75 | -0.44 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 31.00 | 0.78 | - | - | - | 31.02 | 0.46 | - | 25 |
Jul-24 32.00 | 0.42 | - | - | - | 30.54 | 0.30 | - | 2,002 |
Jul-24 33.00 | 0.20 | - | - | - | 30.06 | 0.17 | - | 2,601 |
Jul-24 34.00 | 0.08 | - | - | - | 29.59 | 0.08 | - | 4 |
Jul-24 35.00 | 0.03 | - | - | - | 29.11 | 0.03 | - | 2,601 |
Aug-24 34.00 | 0.36 | - | - | - | 29.80 | 0.20 | - | 10 |
Aug-24 35.00 | 0.21 | - | - | - | 29.33 | 0.13 | - | 11 |
Sep-24 32.00 | 1.31 | - | - | - | 30.25 | 0.43 | - | 3,000 |
Sep-24 34.00 | 0.68 | - | - | - | 29.40 | 0.27 | - | 50 |
Sep-24 35.00 | 0.47 | - | - | - | 28.98 | 0.20 | - | 3,638 |
Sep-24 36.00 | 0.30 | - | - | - | 28.55 | 0.15 | - | 50 |
Sep-24 37.00 | 0.19 | - | - | - | 28.13 | 0.10 | - | 26 |
Sep-24 38.00 | 0.12 | - | - | - | 27.70 | 0.07 | - | 26 |
Sep-24 39.00 | 0.07 | - | - | - | 27.28 | 0.04 | - | 101 |
Sep-24 40.00 | 0.04 | - | - | - | 26.85 | 0.03 | - | 1 |
Sep-24 43.00 | - | - | - | - | 25.58 | - | - | 25 |
Sep-24 44.00 | - | - | - | - | 25.15 | - | - | 2 |
Sep-24 45.00 | - | - | - | - | 24.73 | - | - | 26 |
Sep-24 46.00 | - | - | - | - | 24.30 | - | - | 50 |
Sep-24 47.00 | - | - | - | - | 23.88 | - | - | 50 |
Dec-24 33.00 | 1.83 | - | - | - | 30.31 | 0.43 | - | 2 |
Dec-24 34.00 | 1.48 | - | - | - | 29.93 | 0.37 | - | 10 |
Dec-24 35.00 | 1.18 | - | - | - | 29.55 | 0.32 | - | 10 |
Dec-24 38.00 | 0.54 | - | - | - | 28.40 | 0.18 | - | 3,000 |
Dec-24 42.00 | 0.15 | - | - | - | 26.88 | 0.06 | - | 1 |
Dec-24 46.00 | 0.03 | - | - | - | 25.35 | 0.02 | - | 25 |
Mar-25 32.00 | 2.98 | - | - | - | 30.95 | 0.52 | - | 2,000 |
Mar-25 38.00 | 1.01 | - | - | - | 28.53 | 0.25 | - | 6 |
Mar-25 46.00 | 0.13 | - | - | - | 25.31 | 0.05 | - | 50 |
Jun-25 47.00 | 0.29 | - | - | - | 26.77 | 0.09 | - | 1 |
Dec-25 32.00 | 4.78 | - | - | - | 32.61 | 0.58 | - | 4 |
Dec-25 36.00 | 3.21 | - | - | - | 31.30 | 0.45 | - | 25 |
Dec-26 45.00 | 2.34 | - | - | - | 29.49 | 0.32 | - | 3,000 |
Dec-26 46.00 | 2.16 | - | - | - | 29.20 | 0.30 | - | 2 |
Jun-27 34.00 | 6.60 | - | - | - | 33.50 | 0.59 | - | 25 |
Jun-27 50.00 | 2.11 | - | - | - | 28.97 | 0.28 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 30.00 | 0.65 | 0.57 | 0.57 | 0.57 | 31.60 | -0.38 | 30 | 2,126 |
Jul-24 31.00 | 1.11 | - | - | - | 30.20 | -0.55 | - | 151 |
Jul-24 32.00 | 1.75 | - | - | - | 29.72 | -0.72 | - | 340 |
Jul-24 33.00 | 2.54 | - | - | - | 29.24 | -0.85 | - | 138 |
Jul-24 34.00 | 3.44 | - | - | - | 28.77 | -0.94 | - | 90 |
Aug-24 27.00 | 0.40 | - | - | - | 38.23 | -0.16 | - | 6 |
Sep-24 22.00 | 0.15 | - | - | - | 45.07 | -0.05 | - | 272 |
Sep-24 24.00 | 0.28 | - | - | - | 41.72 | -0.09 | - | 24 |
Sep-24 25.00 | 0.39 | - | - | - | 40.04 | -0.12 | - | 2,526 |
Sep-24 26.00 | 0.50 | - | - | - | 38.36 | -0.16 | - | 55 |
Sep-24 27.00 | 0.68 | - | - | - | 36.68 | -0.20 | - | 216 |
Sep-24 28.00 | 0.88 | - | - | - | 35.01 | -0.26 | - | 1 |
Sep-24 29.00 | 1.14 | - | - | - | 33.33 | -0.33 | - | 31 |
Sep-24 30.00 | 1.48 | - | - | - | 31.65 | -0.40 | - | 8 |
Sep-24 31.00 | 1.91 | - | - | - | 30.49 | -0.49 | - | 116 |
Sep-24 32.00 | 2.47 | - | - | - | 30.06 | -0.58 | - | 57 |
Sep-24 33.00 | 3.12 | - | - | - | 29.64 | -0.67 | - | 31 |
Sep-24 34.00 | 3.86 | - | - | - | 29.21 | -0.75 | - | 60 |
Sep-24 35.00 | 4.66 | - | - | - | 28.79 | -0.82 | - | 50 |
Dec-24 22.00 | 0.40 | - | - | - | 40.88 | -0.09 | - | 685 |
Dec-24 23.00 | 0.52 | - | - | - | 39.71 | -0.11 | - | 25 |
Dec-24 25.00 | 0.82 | - | - | - | 37.38 | -0.17 | - | 1 |
Dec-24 26.00 | 1.01 | - | - | - | 36.21 | -0.20 | - | 50 |
Dec-24 27.00 | 1.24 | - | - | - | 35.05 | -0.25 | - | 55 |
Dec-24 28.00 | 1.51 | - | - | - | 33.88 | -0.29 | - | 50 |
Dec-24 29.00 | 1.81 | - | - | - | 32.71 | -0.34 | - | 25 |
Dec-24 30.00 | 2.17 | - | - | - | 31.55 | -0.40 | - | 2,535 |
Dec-24 31.00 | 2.61 | - | - | - | 30.70 | -0.46 | - | 35 |
Dec-24 32.00 | 3.15 | - | - | - | 30.32 | -0.53 | - | 20 |
Dec-24 33.00 | 3.75 | - | - | - | 29.94 | -0.59 | - | 1 |
Dec-24 34.00 | 4.40 | - | - | - | 29.56 | -0.65 | - | 9 |
Dec-24 35.00 | 5.12 | - | - | - | 29.18 | -0.71 | - | 12 |
Dec-24 38.00 | 7.56 | - | - | - | 28.03 | -0.88 | - | 8 |
Dec-24 40.00 | 9.42 | - | - | - | 27.27 | -0.97 | - | 1 |
Mar-25 22.00 | 0.64 | 0.60 | 0.60 | 0.60 | 38.74 | -0.11 | 5 | 208 |
Mar-25 23.00 | 0.77 | - | - | - | 37.78 | -0.13 | - | 50 |
Mar-25 26.00 | 1.37 | - | - | - | 34.90 | -0.22 | - | 50 |
Mar-25 27.00 | 1.65 | - | - | - | 33.94 | -0.26 | - | 25 |
Mar-25 29.00 | 2.27 | - | - | - | 32.02 | -0.35 | - | 10 |
Mar-25 30.00 | 2.63 | - | - | - | 31.07 | -0.40 | - | 1 |
Mar-25 32.00 | 3.60 | - | - | - | 29.93 | -0.50 | - | 2,000 |
Mar-25 33.00 | 4.16 | - | - | - | 29.53 | -0.55 | - | 8 |
Jun-25 22.00 | 0.86 | 0.85 | 0.85 | 0.85 | 37.73 | -0.13 | 5 | 75 |
Jun-25 23.00 | 1.05 | - | - | - | 36.91 | -0.15 | - | 25 |
Jun-25 28.00 | 2.31 | - | - | - | 32.83 | -0.31 | - | 1 |
Jun-25 30.00 | 3.05 | - | - | - | 31.19 | -0.39 | - | 2 |
Jun-25 32.00 | 4.03 | - | - | - | 30.23 | -0.48 | - | 80 |
Sep-25 22.00 | 1.08 | - | - | - | 37.24 | -0.14 | - | 50 |
Sep-25 23.00 | 1.29 | - | - | - | 36.51 | -0.16 | - | 25 |
Dec-25 22.00 | 1.31 | - | - | - | 36.92 | -0.15 | - | 231 |
Dec-25 23.00 | 1.52 | - | - | - | 36.26 | -0.17 | - | 105 |
Dec-25 26.00 | 2.33 | - | - | - | 34.26 | -0.25 | - | 25 |
Dec-25 27.00 | 2.62 | - | - | - | 33.60 | -0.28 | - | 25 |
Dec-25 28.00 | 2.99 | - | - | - | 32.93 | -0.31 | - | 25 |
Dec-25 29.00 | 3.37 | - | - | - | 32.27 | -0.34 | - | 25 |
Dec-25 30.00 | 3.76 | - | - | - | 31.60 | -0.38 | - | 25 |
Mar-26 22.00 | 1.51 | - | - | - | 36.59 | -0.16 | - | 225 |
Mar-26 23.00 | 1.73 | - | - | - | 35.99 | -0.18 | - | 175 |
Mar-26 24.00 | 2.00 | - | - | - | 35.39 | -0.20 | - | 25 |
Mar-26 31.00 | 4.54 | - | - | - | 31.31 | -0.41 | - | 80 |
Jun-26 24.00 | 2.20 | - | - | - | 35.00 | -0.20 | - | 300 |
Dec-26 24.00 | 2.57 | 2.84 | 2.84 | 2.84 | 34.57 | -0.21 | 1 | 350 |
Jun-27 24.00 | 2.94 | - | - | - | 34.54 | -0.21 | - | 50 |
Jun-27 38.00 | 9.79 | - | - | - | 29.64 | -0.57 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 45.00 | 0.05 | - | - | - | 25.73 | 0.02 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 29.00 | 0.03 | - | - | - | 14.34 | 0.04 | - | 4 |
Dec-24 26.00 | 1.04 | - | - | - | 15.19 | 0.51 | - | 1 |
Dec-24 27.00 | 0.62 | - | - | - | 14.94 | 0.36 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 21.00 | 0.01 | - | - | - | 18.95 | -0.01 | - | 10 |
Sep-24 25.00 | 0.47 | 0.43 | 0.43 | 0.43 | 15.20 | -0.36 | 1 | 1 |
Dec-24 26.00 | 1.14 | - | - | - | 14.51 | -0.54 | - | 8 |
Mar-25 25.00 | 1.01 | - | - | - | 14.80 | -0.42 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 5.25 | 0.51 | - | - | - | 23.98 | 0.66 | - | 54 |
Dec-24 5.75 | 0.27 | - | - | - | 23.65 | 0.44 | - | 55 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 5.50 | 0.25 | - | - | - | 22.15 | -0.50 | - | 3 |
Sep-24 6.00 | 0.59 | - | - | - | 22.00 | -0.82 | - | 3 |
Dec-24 4.70 | 0.06 | - | - | - | 22.84 | -0.14 | - | 40 |
Dec-24 4.90 | 0.10 | - | - | - | 22.58 | -0.20 | - | 50 |
Dec-24 5.00 | 0.13 | - | - | - | 22.46 | -0.24 | - | 25 |
Dec-24 5.50 | 0.32 | - | - | - | 21.87 | -0.47 | - | 2 |
Dec-24 6.00 | 0.64 | - | - | - | 21.72 | -0.72 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 17.00 | 0.10 | - | - | - | 11.94 | 0.16 | - | 3 |
Mar-25 13.50 | 2.24 | - | - | - | 14.22 | 0.90 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 15.50 | 0.15 | - | - | - | 11.60 | -0.45 | - | 10 |
Sep-24 14.50 | 0.04 | - | - | - | 12.45 | -0.10 | - | 10 |
Sep-24 15.50 | 0.28 | - | - | - | 11.24 | -0.44 | - | 11 |
Dec-24 13.00 | 0.03 | - | - | - | 15.90 | -0.05 | - | 2 |
Dec-24 14.50 | 0.21 | - | - | - | 14.26 | -0.23 | - | 2 |
Dec-24 15.00 | 0.35 | - | - | - | 13.71 | -0.35 | - | 1 |
Mar-25 13.00 | 0.05 | - | - | - | 14.55 | -0.06 | - | 2 |
Mar-25 13.50 | 0.09 | - | - | - | 14.13 | -0.10 | - | 1 |
Mar-25 15.00 | 0.40 | - | - | - | 12.88 | -0.35 | - | 3 |
Jun-25 13.00 | 0.11 | - | - | - | 14.80 | -0.10 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 13.00 | 1.03 | 1.13 | 1.13 | 1.13 | 23.62 | 1.00 | 10 | - |
Jul-24 13.50 | 0.53 | - | - | - | 20.76 | 0.96 | - | 4 |
Jul-24 14.00 | 0.12 | 0.19 | 0.19 | 0.19 | 17.89 | 0.54 | 1 | 3 |
Jul-24 14.50 | - | - | - | - | 17.44 | 0.04 | - | 7,812 |
Jul-24 15.00 | - | - | - | - | 17.08 | - | - | 1 |
Sep-24 13.50 | 0.56 | - | - | - | 22.88 | 0.84 | - | 23 |
Sep-24 14.00 | 0.22 | - | - | - | 20.26 | 0.39 | - | 3 |
Sep-24 14.50 | 0.10 | - | - | - | 19.78 | 0.15 | - | 67 |
Sep-24 15.00 | 0.04 | - | - | - | 19.39 | 0.08 | - | 1 |
Sep-24 15.50 | 0.02 | - | - | - | 19.00 | 0.04 | - | 4 |
Sep-24 16.00 | 0.01 | - | - | - | 18.61 | 0.01 | - | 106 |
Sep-24 16.50 | - | - | - | - | 18.21 | - | - | 5 |
Sep-24 17.00 | - | - | - | - | 17.82 | - | - | 10 |
Sep-24 17.50 | - | - | - | - | 17.43 | - | - | 18 |
Sep-24 18.00 | - | - | - | - | 17.04 | - | - | 11 |
Sep-24 18.50 | - | - | - | - | 16.65 | - | - | 1 |
Dec-24 12.00 | 2.02 | - | - | - | 29.83 | 1.00 | - | 1 |
Dec-24 12.50 | 1.52 | - | - | - | 27.51 | 1.00 | - | 17 |
Dec-24 13.50 | 0.67 | - | - | - | 22.87 | 0.48 | - | 10 |
Dec-24 14.00 | 0.41 | - | - | - | 20.55 | 0.36 | - | 7 |
Dec-24 14.50 | 0.26 | - | - | - | 19.89 | 0.26 | - | 218 |
Dec-24 15.00 | 0.15 | - | - | - | 19.29 | 0.18 | - | 167 |
Dec-24 15.50 | 0.08 | - | - | - | 18.70 | 0.11 | - | 20 |
Dec-24 16.00 | 0.04 | - | - | - | 18.11 | 0.06 | - | 12 |
Dec-24 16.50 | 0.02 | - | - | - | 17.51 | 0.03 | - | 20 |
Dec-24 17.00 | 0.01 | - | - | - | 16.92 | 0.01 | - | 6 |
Dec-24 17.50 | - | - | - | - | 16.32 | 0.01 | - | 10 |
Dec-24 18.00 | - | - | - | - | 15.73 | - | - | 25 |
Mar-25 13.00 | 1.03 | - | - | - | 23.41 | 0.56 | - | 1 |
Mar-25 13.50 | 0.74 | - | - | - | 21.84 | 0.47 | - | 1 |
Mar-25 14.00 | 0.50 | - | - | - | 20.27 | 0.37 | - | 2 |
Mar-25 14.50 | 0.34 | - | - | - | 19.65 | 0.29 | - | 3 |
Mar-25 15.00 | 0.22 | - | - | - | 19.07 | 0.21 | - | 2 |
Mar-25 16.00 | 0.08 | - | - | - | 17.90 | 0.10 | - | 61 |
Jun-25 16.00 | 0.16 | - | - | - | 18.19 | 0.15 | - | 4 |
Sep-25 13.50 | 0.84 | - | - | - | 20.74 | 0.47 | - | 1 |
Dec-25 14.00 | 0.64 | - | - | - | 19.72 | 0.39 | - | 1,500 |
Dec-25 14.50 | 0.49 | - | - | - | 19.38 | 0.33 | - | 5 |
Dec-25 15.00 | 0.37 | - | - | - | 19.06 | 0.26 | - | 5 |
Dec-25 15.50 | 0.27 | - | - | - | 18.74 | 0.21 | - | 8 |
Dec-25 16.00 | 0.19 | - | - | - | 18.42 | 0.16 | - | 5 |
Dec-25 16.50 | 0.14 | - | - | - | 18.10 | 0.12 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 12.00 | 0.02 | - | - | - | 20.95 | -0.06 | - | 2 |
Jul-24 12.50 | 0.06 | 0.09 | 0.09 | 0.09 | 18.09 | -0.18 | 1 | 57 |
Jul-24 13.00 | 0.19 | - | - | - | 15.22 | -0.50 | - | 13 |
Jul-24 13.50 | 0.53 | 0.50 | 0.50 | 0.50 | 12.36 | -0.92 | 1 | 33 |
Jul-24 14.00 | 1.02 | - | - | - | 9.49 | -1.00 | - | 11 |
Jul-24 14.50 | 1.52 | 1.41 | 1.41 | 1.41 | 9.04 | -1.00 | 1 | 10 |
Jul-24 15.50 | 2.52 | - | - | - | 8.32 | -1.00 | - | 10 |
Aug-24 12.50 | 0.18 | - | - | - | 20.66 | -0.28 | - | 3 |
Aug-24 13.00 | 0.33 | 0.29 | 0.29 | 0.29 | 17.83 | -0.48 | 1 | 2 |
Aug-24 13.50 | 0.59 | 0.53 | 0.53 | 0.53 | 15.00 | -0.75 | 1 | 8 |
Sep-24 11.00 | 0.05 | - | - | - | 25.30 | -0.07 | - | 1 |
Sep-24 11.50 | 0.08 | - | - | - | 22.68 | -0.11 | - | 2 |
Sep-24 12.00 | 0.13 | - | - | - | 20.07 | -0.18 | - | 28 |
Sep-24 12.50 | 0.20 | - | - | - | 17.45 | -0.29 | - | 94 |
Sep-24 13.00 | 0.34 | 0.35 | 0.35 | 0.35 | 14.84 | -0.47 | 2 | 70 |
Sep-24 13.50 | 0.59 | - | - | - | 12.22 | -0.74 | - | 120 |
Sep-24 14.00 | 1.02 | - | - | - | 9.60 | -1.00 | - | 35 |
Sep-24 14.50 | 1.52 | - | - | - | 9.12 | -1.00 | - | 71 |
Sep-24 15.00 | 2.02 | - | - | - | 8.73 | -1.00 | - | 128 |
Sep-24 15.50 | 2.52 | - | - | - | 8.34 | -1.00 | - | 28 |
Sep-24 16.00 | 3.02 | - | - | - | 7.95 | -1.00 | - | 3 |
Sep-24 16.50 | 3.51 | - | - | - | 7.55 | -1.00 | - | 1 |
Sep-24 17.00 | 4.01 | - | - | - | 7.16 | -1.00 | - | 10 |
Sep-24 17.50 | 4.51 | - | - | - | 6.77 | -1.00 | - | 141 |
Sep-24 18.00 | 5.01 | - | - | - | 6.38 | -1.00 | - | 192 |
Sep-24 19.00 | 6.01 | - | - | - | 5.59 | -1.00 | - | 7 |
Dec-24 10.00 | 0.08 | - | - | - | 25.57 | -0.07 | - | 1 |
Dec-24 10.50 | 0.10 | - | - | - | 23.25 | -0.09 | - | 2 |
Dec-24 11.00 | 0.13 | - | - | - | 20.93 | -0.13 | - | 61 |
Dec-24 11.50 | 0.18 | - | - | - | 18.61 | -0.19 | - | 191 |
Dec-24 12.00 | 0.25 | - | - | - | 16.30 | -0.27 | - | 90 |
Dec-24 12.50 | 0.35 | - | - | - | 13.98 | -0.38 | - | 74 |
Dec-24 13.00 | 0.52 | - | - | - | 11.66 | -0.56 | - | 194 |
Dec-24 13.50 | 0.78 | - | - | - | 9.34 | -0.78 | - | 74 |
Dec-24 14.00 | 1.18 | - | - | - | 7.02 | -0.97 | - | 156 |
Dec-24 14.50 | 1.66 | - | - | - | 6.36 | -1.00 | - | 168 |
Dec-24 15.00 | 2.15 | - | - | - | 5.76 | -1.00 | - | 14 |
Dec-24 15.50 | 2.65 | - | - | - | 5.17 | -1.00 | - | 33 |
Dec-24 16.00 | 3.14 | - | - | - | 4.58 | -1.00 | - | 193 |
Dec-24 16.50 | 3.63 | - | - | - | 3.98 | -1.00 | - | 225 |
Dec-24 17.00 | 4.12 | - | - | - | 3.39 | -1.00 | - | 13 |
Dec-24 17.50 | 4.61 | - | - | - | 2.79 | -1.00 | - | 8 |
Dec-24 18.00 | 5.10 | - | - | - | 2.20 | -1.00 | - | 30 |
Mar-25 11.00 | 0.31 | - | - | - | 24.03 | -0.20 | - | 10 |
Mar-25 12.00 | 0.51 | - | - | - | 20.89 | -0.32 | - | 11 |
Mar-25 12.50 | 0.66 | - | - | - | 19.32 | -0.41 | - | 20 |
Mar-25 13.00 | 0.85 | - | - | - | 17.75 | -0.51 | - | 62 |
Mar-25 13.50 | 1.08 | - | - | - | 16.18 | -0.63 | - | 4 |
Mar-25 14.00 | 1.38 | - | - | - | 14.61 | -0.76 | - | 1 |
Mar-25 14.50 | 1.77 | - | - | - | 13.99 | -0.85 | - | 61 |
Mar-25 15.00 | 2.21 | - | - | - | 13.41 | -0.92 | - | 5 |
Jun-25 13.00 | 0.86 | - | - | - | 16.17 | -0.50 | - | 4 |
Jun-25 13.50 | 1.10 | - | - | - | 15.00 | -0.62 | - | 1 |
Jun-25 14.00 | 1.41 | - | - | - | 13.84 | -0.74 | - | 1 |
Jun-25 15.00 | 2.22 | - | - | - | 12.93 | -0.91 | - | 1 |
Jun-25 15.50 | 2.68 | - | - | - | 12.49 | -0.96 | - | 2 |
Sep-25 12.50 | 0.88 | - | - | - | 16.05 | -0.48 | - | 50 |
Sep-25 13.00 | 1.12 | - | - | - | 15.12 | -0.58 | - | 1 |
Sep-25 13.50 | 1.40 | - | - | - | 14.19 | -0.68 | - | 1 |
Sep-25 15.50 | 3.01 | - | - | - | 12.10 | -0.95 | - | 327 |
Dec-25 14.00 | 1.95 | - | - | - | 13.07 | -0.79 | - | 1,500 |
Dec-25 14.50 | 2.35 | - | - | - | 12.73 | -0.86 | - | 171 |
Dec-25 16.50 | 4.14 | - | - | - | 11.45 | -0.98 | - | 150 |
Mar-26 13.00 | 1.36 | - | - | - | 14.52 | -0.61 | - | 192 |
Mar-26 13.50 | 1.66 | - | - | - | 13.87 | -0.69 | - | 370 |
Mar-26 14.00 | 2.00 | - | - | - | 13.22 | -0.77 | - | 178 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 14.50 | 0.10 | - | - | - | 19.78 | 0.15 | - | 1 |
Sep-24 15.50 | 0.02 | - | - | - | 19.00 | 0.04 | - | 25 |
Sep-24 16.00 | 0.01 | - | - | - | 18.61 | 0.01 | - | 50 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 13.00 | 0.33 | - | - | - | 14.84 | -0.44 | - | 1 |
Dec-24 13.00 | 0.51 | - | - | - | 11.66 | -0.55 | - | 1 |
Dec-24 14.50 | 1.66 | - | - | - | 6.36 | -0.98 | - | 8 |
Jun-25 15.00 | 2.04 | - | - | - | 12.93 | -0.82 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 3.50 | 0.14 | - | - | - | 17.89 | 0.79 | - | 36 |
Jul-24 3.80 | 0.01 | - | - | - | 17.15 | 0.14 | - | 10 |
Aug-24 3.60 | 0.12 | - | - | - | 18.13 | 0.57 | - | 1 |
Dec-24 3.40 | 0.36 | - | - | - | 21.33 | 0.72 | - | 6 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-24 3.20 | 0.02 | - | - | - | 27.78 | -0.10 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 19.00 | 0.04 | - | - | - | 19.79 | 0.10 | - | 16 |
Jul-24 19.50 | 0.01 | - | - | - | 19.45 | 0.03 | - | 2 |
Aug-24 18.50 | 0.33 | - | - | - | 21.45 | 0.35 | - | 10 |
Aug-24 19.00 | 0.18 | - | - | - | 21.11 | 0.23 | - | 75 |
Aug-24 19.50 | 0.10 | - | - | - | 20.76 | 0.14 | - | 2 |
Sep-24 17.50 | 0.99 | - | - | - | 21.60 | 0.62 | - | 59 |
Sep-24 18.00 | 0.70 | - | - | - | 20.92 | 0.51 | - | 31 |
Sep-24 18.50 | 0.49 | - | - | - | 20.58 | 0.40 | - | 20 |
Sep-24 19.00 | 0.32 | - | - | - | 20.24 | 0.30 | - | 5 |
Sep-24 19.50 | 0.20 | - | - | - | 19.90 | 0.21 | - | 300 |
Sep-24 20.00 | 0.11 | - | - | - | 19.57 | 0.14 | - | 100 |
Sep-24 21.00 | 0.03 | - | - | - | 18.89 | 0.05 | - | 4 |
Sep-24 22.00 | 0.01 | - | - | - | 18.22 | 0.01 | - | 2 |
Sep-24 23.00 | - | - | - | - | 17.54 | - | - | 1 |
Dec-24 15.50 | 2.82 | - | - | - | 23.82 | 0.85 | - | 25 |
Dec-24 16.00 | 2.42 | - | - | - | 23.03 | 0.80 | - | 10 |
Dec-24 17.00 | 1.67 | - | - | - | 21.43 | 0.69 | - | 1 |
Dec-24 18.00 | 1.05 | - | - | - | 20.05 | 0.55 | - | 61 |
Dec-24 18.50 | 0.81 | - | - | - | 19.78 | 0.47 | - | 21 |
Dec-24 19.00 | 0.62 | - | - | - | 19.51 | 0.39 | - | 16 |
Dec-24 19.50 | 0.46 | - | - | - | 19.24 | 0.32 | - | 24 |
Dec-24 20.00 | 0.32 | - | - | - | 18.97 | 0.25 | - | 220 |
Dec-24 21.00 | 0.15 | - | - | - | 18.42 | 0.14 | - | 29 |
Dec-24 22.00 | 0.06 | - | - | - | 17.88 | 0.06 | - | 15 |
Mar-25 18.00 | 1.15 | - | - | - | 20.17 | 0.54 | - | 8 |
Mar-25 18.50 | 0.92 | - | - | - | 19.90 | 0.47 | - | 2 |
Mar-25 19.50 | 0.56 | - | - | - | 19.38 | 0.33 | - | 20 |
Mar-25 20.00 | 0.42 | - | - | - | 19.12 | 0.27 | - | 1 |
Mar-25 22.00 | 0.11 | - | - | - | 18.07 | 0.10 | - | 2 |
Jun-25 19.00 | 1.01 | - | - | - | 21.07 | 0.43 | - | 5 |
Jun-25 19.50 | 0.83 | - | - | - | 20.82 | 0.38 | - | 2 |
Jun-25 20.00 | 0.68 | - | - | - | 20.57 | 0.33 | - | 10 |
Jun-25 21.00 | 0.44 | - | - | - | 20.06 | 0.24 | - | 15 |
Jun-25 22.00 | 0.27 | - | - | - | 19.56 | 0.16 | - | 11 |
Sep-25 16.00 | 2.73 | - | - | - | 24.65 | 0.73 | - | 3 |
Sep-25 18.00 | 1.53 | - | - | - | 22.54 | 0.54 | - | 1 |
Sep-25 22.00 | 0.33 | - | - | - | 20.14 | 0.18 | - | 1 |
Dec-25 19.00 | 1.25 | - | - | - | 21.87 | 0.44 | - | 2 |
Dec-25 19.50 | 1.06 | - | - | - | 21.61 | 0.40 | - | 232 |
Jun-27 19.00 | 1.77 | - | - | - | 25.03 | 0.47 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 16.50 | 0.04 | - | - | - | 22.95 | -0.08 | - | 25 |
Jul-24 17.00 | 0.10 | - | - | - | 21.95 | -0.18 | - | 25 |
Jul-24 17.50 | 0.22 | 0.20 | 0.20 | 0.20 | 20.95 | -0.35 | 2 | 2 |
Jul-24 18.00 | 0.45 | 0.29 | 0.29 | 0.29 | 20.22 | -0.57 | 1 | 46 |
Jul-24 18.50 | 0.79 | 0.59 | 0.59 | 0.50 | 19.88 | -0.78 | 2 | 3 |
Jul-24 19.50 | 1.70 | - | - | - | 19.20 | -1.00 | - | 3 |
Aug-24 17.00 | 0.26 | - | - | - | 23.07 | -0.26 | - | 25 |
Aug-24 17.50 | 0.41 | - | - | - | 22.06 | -0.38 | - | 35 |
Aug-24 18.00 | 0.63 | - | - | - | 21.31 | -0.52 | - | 1 |
Sep-24 14.00 | 0.03 | - | - | - | 27.87 | -0.03 | - | 5 |
Sep-24 14.50 | 0.05 | - | - | - | 26.96 | -0.04 | - | 4 |
Sep-24 15.00 | 0.07 | - | - | - | 26.04 | -0.07 | - | 105 |
Sep-24 15.50 | 0.11 | - | - | - | 25.12 | -0.10 | - | 104 |
Sep-24 16.00 | 0.17 | - | - | - | 24.20 | -0.15 | - | 2 |
Sep-24 16.50 | 0.26 | - | - | - | 23.29 | -0.21 | - | 1 |
Sep-24 17.00 | 0.38 | - | - | - | 22.37 | -0.29 | - | 31 |
Sep-24 17.50 | 0.54 | - | - | - | 21.45 | -0.39 | - | 33 |
Sep-24 18.00 | 0.76 | - | - | - | 20.77 | -0.50 | - | 19 |
Sep-24 18.50 | 1.04 | - | - | - | 20.43 | -0.62 | - | 30 |
Sep-24 19.00 | 1.39 | - | - | - | 20.09 | -0.73 | - | 15 |
Sep-24 19.50 | 1.78 | - | - | - | 19.75 | -0.83 | - | 115 |
Sep-24 20.00 | 2.22 | - | - | - | 19.42 | -0.92 | - | 55 |
Sep-24 21.00 | 3.20 | - | - | - | 18.74 | -1.00 | - | 25 |
Sep-24 25.00 | 7.20 | - | - | - | 16.05 | -1.00 | - | 15 |
Dec-24 14.00 | 0.11 | - | - | - | 26.65 | -0.07 | - | 7 |
Dec-24 14.50 | 0.15 | - | - | - | 25.85 | -0.09 | - | 7 |
Dec-24 15.00 | 0.21 | - | - | - | 25.06 | -0.12 | - | 38 |
Dec-24 15.50 | 0.27 | - | - | - | 24.26 | -0.16 | - | 104 |
Dec-24 16.00 | 0.36 | - | - | - | 23.47 | -0.21 | - | 31 |
Dec-24 16.50 | 0.48 | 0.31 | 0.31 | 0.31 | 22.67 | -0.26 | 4 | 9 |
Dec-24 17.00 | 0.61 | 0.56 | 0.56 | 0.56 | 21.87 | -0.32 | 4 | 141 |
Dec-24 17.50 | 0.78 | - | - | - | 21.08 | -0.39 | - | 123 |
Dec-24 18.00 | 0.99 | - | - | - | 20.49 | -0.48 | - | 2,553 |
Dec-24 18.50 | 1.26 | - | - | - | 20.22 | -0.56 | - | 20 |
Dec-24 19.00 | 1.57 | - | - | - | 19.95 | -0.65 | - | 7,001 |
Dec-24 19.50 | 1.92 | - | - | - | 19.68 | -0.73 | - | 44 |
Dec-24 20.00 | 2.31 | - | - | - | 19.41 | -0.81 | - | 21 |
Dec-24 22.00 | 4.20 | - | - | - | 18.32 | -1.00 | - | 15 |
Mar-25 15.00 | 0.36 | - | - | - | 22.86 | -0.18 | - | 2 |
Mar-25 15.50 | 0.45 | - | - | - | 22.20 | -0.22 | - | 1 |
Mar-25 16.00 | 0.58 | - | - | - | 21.53 | -0.27 | - | 13 |
Mar-25 16.50 | 0.72 | - | - | - | 20.87 | -0.32 | - | 10 |
Mar-25 17.00 | 0.89 | - | - | - | 20.20 | -0.39 | - | 25 |
Mar-25 17.50 | 1.09 | - | - | - | 19.54 | -0.45 | - | 10 |
Mar-25 18.00 | 1.33 | - | - | - | 19.04 | -0.53 | - | 1 |
Mar-25 18.50 | 1.62 | - | - | - | 18.77 | -0.60 | - | 5 |
Mar-25 19.00 | 1.94 | - | - | - | 18.51 | -0.66 | - | 5 |
Mar-25 19.50 | 2.29 | - | - | - | 18.25 | -0.73 | - | 5 |
Jun-25 15.50 | 0.62 | - | - | - | 22.81 | -0.24 | - | 1 |
Jun-25 17.00 | 1.08 | 0.97 | 0.97 | 0.97 | 21.04 | -0.39 | 1 | 2,500 |
Jun-25 18.00 | 1.53 | 1.40 | 1.40 | 1.40 | 20.00 | -0.51 | 1 | 5 |
Sep-25 14.00 | 0.46 | - | - | - | 23.78 | -0.17 | - | 9 |
Sep-25 18.00 | 1.81 | - | - | - | 19.46 | -0.53 | - | 141 |
Sep-25 19.50 | 2.74 | - | - | - | 18.56 | -0.69 | - | 127 |
Sep-25 21.00 | 3.86 | - | - | - | 17.66 | -0.82 | - | 7 |
Dec-25 16.00 | 1.08 | - | - | - | 21.42 | -0.33 | - | 2 |
Dec-25 18.00 | 1.92 | - | - | - | 19.43 | -0.53 | - | 1 |
Mar-26 16.00 | 1.26 | - | - | - | 20.40 | -0.37 | - | 1 |
Mar-26 16.50 | 1.46 | - | - | - | 19.90 | -0.41 | - | 150 |
Mar-26 17.00 | 1.67 | - | - | - | 19.40 | -0.46 | - | 148 |
Mar-26 18.00 | 2.17 | - | - | - | 18.52 | -0.55 | - | 1 |
Dec-26 17.50 | 2.12 | - | - | - | 16.54 | -0.54 | - | 1 |
Dec-26 19.00 | 3.02 | - | - | - | 15.59 | -0.68 | - | 20 |
Jun-27 15.50 | 1.46 | - | - | - | 17.30 | -0.39 | - | 10 |
Jun-27 17.50 | 2.34 | - | - | - | 15.32 | -0.58 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 18.00 | 0.70 | - | - | - | 20.92 | 0.51 | - | 25 |
Mar-25 13.00 | 4.73 | - | - | - | 26.65 | 0.90 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 17.00 | 1.04 | - | - | - | 21.04 | -0.36 | - | 2,500 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 8.99 | - | - | - | - | 31.35 | - | - | 278 |
Mar-25 12.00 | 0.43 | - | - | - | 24.30 | -0.24 | - | 1 |
Mar-26 12.50 | 1.32 | - | - | - | 26.40 | -0.36 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 33.00 | 3.58 | - | - | - | 19.37 | 0.99 | - | 2 |
Jul-24 37.00 | 0.39 | - | - | - | 15.72 | 0.39 | - | 25 |
Jul-24 38.00 | 0.12 | - | - | - | 15.65 | 0.17 | - | 19 |
Aug-24 39.00 | 0.16 | - | - | - | 15.70 | 0.15 | - | 2,400 |
Sep-24 36.00 | 1.67 | - | - | - | 17.31 | 0.62 | - | 26 |
Sep-24 37.00 | 1.11 | - | - | - | 16.79 | 0.49 | - | 25 |
Sep-24 38.00 | 0.70 | - | - | - | 16.67 | 0.36 | - | 26 |
Sep-24 41.00 | 0.12 | - | - | - | 16.32 | 0.09 | - | 1 |
Dec-24 29.00 | 7.94 | - | - | - | 23.04 | 0.95 | - | 50 |
Dec-24 36.00 | 2.21 | - | - | - | 17.93 | 0.60 | - | 52 |
Dec-24 37.00 | 1.67 | - | - | - | 17.47 | 0.51 | - | 53 |
Dec-24 38.00 | 1.25 | - | - | - | 17.30 | 0.42 | - | 30 |
Mar-25 29.00 | 8.15 | - | - | - | 22.50 | 0.92 | - | 50 |
Mar-25 33.00 | 4.83 | - | - | - | 19.98 | 0.78 | - | 25 |
Mar-25 39.00 | 1.38 | - | - | - | 17.31 | 0.39 | - | 1 |
Jun-25 39.00 | 1.78 | - | - | - | 17.61 | 0.43 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 33.00 | 0.01 | - | - | - | 20.27 | -0.02 | - | 1 |
Jul-24 35.00 | 0.14 | - | - | - | 18.21 | -0.16 | - | 2 |
Sep-24 22.00 | - | - | - | - | 30.71 | - | - | 3 |
Sep-24 26.00 | - | - | - | - | 27.02 | - | - | 3 |
Sep-24 29.00 | 0.03 | - | - | - | 24.26 | -0.02 | - | 25 |
Sep-24 31.00 | 0.09 | - | - | - | 22.41 | -0.05 | - | 20 |
Sep-24 32.00 | 0.15 | - | - | - | 21.49 | -0.08 | - | 5 |
Sep-24 34.00 | 0.39 | - | - | - | 19.65 | -0.19 | - | 5 |
Sep-24 35.00 | 0.60 | - | - | - | 18.72 | -0.28 | - | 26 |
Sep-24 36.00 | 0.91 | - | - | - | 17.80 | -0.39 | - | 10 |
Sep-24 40.00 | 3.56 | - | - | - | 16.92 | -0.90 | - | 15 |
Dec-24 28.00 | 0.11 | - | - | - | 23.69 | -0.04 | - | 2 |
Dec-24 30.00 | 0.23 | - | - | - | 22.23 | -0.08 | - | 27 |
Dec-24 31.00 | 0.33 | - | - | - | 21.50 | -0.12 | - | 5 |
Dec-24 32.00 | 0.45 | - | - | - | 20.77 | -0.15 | - | 5 |
Dec-24 33.00 | 0.62 | - | - | - | 20.04 | -0.21 | - | 25 |
Dec-24 34.00 | 0.85 | - | - | - | 19.31 | -0.27 | - | 35 |
Dec-24 35.00 | 1.12 | - | - | - | 18.58 | -0.34 | - | 25 |
Mar-25 35.00 | 1.44 | - | - | - | 18.58 | -0.35 | - | 3 |
Dec-27 35.00 | 3.81 | - | - | - | 19.82 | -0.36 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 24.00 | 0.04 | - | - | - | 25.63 | 0.05 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 20.00 | 1.01 | - | - | - | 25.41 | -0.75 | - | 3 |
Dec-24 18.00 | 0.81 | - | - | - | 26.01 | -0.33 | - | 5 |
Dec-24 19.00 | 1.19 | - | - | - | 24.67 | -0.44 | - | 2 |
Dec-24 25.00 | 5.85 | - | - | - | 23.70 | -0.98 | - | 12 |
Mar-25 19.00 | 1.43 | - | - | - | 24.47 | -0.44 | - | 4 |
Mar-25 23.00 | 4.13 | - | - | - | 23.82 | -0.79 | - | 15 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 8.00 | 0.49 | 0.70 | 0.70 | 0.70 | 63.25 | 0.53 | 2 | 2 |
Jul-24 9.25 | 0.10 | - | - | - | 58.96 | 0.18 | - | 12 |
Jul-24 9.50 | 0.07 | - | - | - | 58.10 | 0.13 | - | 5 |
Jul-24 9.75 | 0.04 | - | - | - | 57.25 | 0.09 | - | 2 |
Jul-24 10.00 | 0.03 | - | - | - | 56.39 | 0.06 | - | 9 |
Jul-24 10.50 | 0.01 | - | - | - | 54.67 | 0.02 | - | 3,962 |
Jul-24 11.00 | - | - | - | - | 52.96 | 0.01 | - | 5,025 |
Aug-24 7.75 | 0.97 | 0.69 | 0.69 | 0.69 | 71.73 | 0.60 | 1 | 1 |
Aug-24 9.00 | 0.44 | - | - | - | 66.79 | 0.37 | - | 6 |
Aug-24 9.50 | 0.30 | - | - | - | 65.22 | 0.28 | - | 10 |
Aug-24 10.00 | 0.20 | - | - | - | 63.65 | 0.21 | - | 1 |
Aug-24 10.50 | 0.12 | - | - | - | 62.08 | 0.14 | - | 14 |
Aug-24 11.00 | 0.07 | - | - | - | 60.52 | 0.10 | - | 10 |
Sep-24 6.75 | 1.86 | - | - | - | 78.09 | 0.74 | - | 2 |
Sep-24 8.00 | 1.08 | 0.98 | 0.98 | 0.98 | 69.49 | 0.57 | 20 | 20 |
Sep-24 8.25 | 0.98 | 1.00 | 1.00 | 1.00 | 68.82 | 0.54 | 4 | 4 |
Sep-24 8.50 | 0.87 | - | - | - | 68.15 | 0.50 | - | 44 |
Sep-24 9.25 | 0.60 | 0.60 | 0.80 | 0.60 | 66.14 | 0.39 | 2 | 9 |
Sep-24 9.50 | 0.52 | - | - | - | 65.47 | 0.36 | - | 250 |
Sep-24 10.00 | 0.40 | - | - | - | 64.14 | 0.29 | - | 95 |
Sep-24 10.50 | 0.29 | - | - | - | 62.80 | 0.23 | - | 18 |
Sep-24 11.00 | 0.21 | - | - | - | 61.46 | 0.18 | - | 30 |
Sep-24 11.50 | 0.15 | - | - | - | 60.12 | 0.14 | - | 4 |
Sep-24 12.00 | 0.10 | - | - | - | 58.78 | 0.10 | - | 25 |
Sep-24 12.50 | 0.07 | - | - | - | 57.44 | 0.07 | - | 27 |
Sep-24 13.00 | 0.04 | - | - | - | 56.11 | 0.05 | - | 40 |
Sep-24 14.00 | 0.02 | - | - | - | 53.43 | 0.02 | - | 6 |
Sep-24 15.00 | - | - | - | - | 50.75 | 0.01 | - | 25 |
Sep-24 15.50 | - | - | - | - | 49.41 | - | - | 25 |
Sep-24 16.00 | - | - | - | - | 48.45 | - | - | 6 |
Sep-24 16.50 | - | - | - | - | 48.45 | - | - | 2 |
Sep-24 17.00 | - | - | - | - | 48.45 | - | - | 2 |
Sep-24 19.50 | - | - | - | - | 48.45 | - | - | 2 |
Dec-24 4.50 | 3.86 | - | - | - | 86.67 | 0.90 | - | 1 |
Dec-24 6.75 | 2.24 | - | - | - | 73.31 | 0.73 | - | 2 |
Dec-24 7.00 | 2.08 | - | - | - | 71.82 | 0.71 | - | 1 |
Dec-24 8.25 | 1.39 | - | - | - | 65.54 | 0.58 | - | 2 |
Dec-24 8.50 | 1.29 | 1.50 | 1.50 | 1.50 | 65.08 | 0.55 | 9 | 9 |
Dec-24 9.00 | 1.09 | 1.03 | 1.03 | 1.03 | 64.16 | 0.50 | 3 | 45 |
Dec-24 9.50 | 0.93 | - | - | - | 63.24 | 0.45 | - | 1 |
Dec-24 9.75 | 0.85 | - | - | - | 62.78 | 0.42 | - | 1 |
Dec-24 10.00 | 0.78 | - | - | - | 62.32 | 0.40 | - | 3 |
Dec-24 10.50 | 0.65 | - | - | - | 61.40 | 0.35 | - | 44 |
Dec-24 11.00 | 0.54 | 0.70 | 0.70 | 0.70 | 60.48 | 0.31 | 10 | 40 |
Dec-24 11.50 | 0.44 | - | - | - | 59.56 | 0.26 | - | 34 |
Dec-24 12.00 | 0.36 | - | - | - | 58.64 | 0.23 | - | 67 |
Dec-24 12.50 | 0.28 | - | - | - | 57.72 | 0.19 | - | 3 |
Dec-24 13.00 | 0.23 | - | - | - | 56.80 | 0.16 | - | 15 |
Dec-24 13.50 | 0.18 | - | - | - | 55.88 | 0.13 | - | 10 |
Dec-24 14.00 | 0.14 | - | - | - | 54.96 | 0.11 | - | 8 |
Dec-24 14.50 | 0.11 | - | - | - | 54.04 | 0.09 | - | 20 |
Dec-24 15.00 | 0.08 | 0.16 | 0.16 | 0.16 | 53.12 | 0.07 | 2 | 29 |
Dec-24 16.00 | 0.04 | - | - | - | 51.54 | 0.04 | - | 1 |
Dec-24 16.50 | 0.04 | - | - | - | 51.54 | 0.03 | - | 25 |
Dec-24 18.00 | 0.02 | - | - | - | 51.54 | 0.02 | - | 11 |
Dec-24 19.00 | 0.01 | - | - | - | 51.54 | 0.01 | - | 21 |
Dec-24 19.50 | 0.01 | - | - | - | 51.54 | 0.01 | - | 40 |
Dec-24 20.00 | 0.01 | - | - | - | 51.54 | 0.01 | - | 46 |
Mar-25 9.00 | 1.41 | - | - | - | 62.53 | 0.54 | - | 1 |
Mar-25 10.00 | 1.09 | - | - | - | 61.36 | 0.45 | - | 3,025 |
Mar-25 11.00 | 0.83 | - | - | - | 60.19 | 0.38 | - | 12 |
Mar-25 13.00 | 0.47 | - | - | - | 57.85 | 0.25 | - | 5 |
Mar-25 14.00 | 0.34 | - | - | - | 56.68 | 0.19 | - | 3,000 |
Mar-25 15.00 | 0.25 | - | - | - | 55.51 | 0.15 | - | 1 |
Mar-25 15.50 | 0.20 | - | - | - | 54.92 | 0.13 | - | 32 |
Mar-25 17.00 | 0.13 | - | - | - | 54.50 | 0.09 | - | 14 |
Jun-25 7.00 | 2.43 | - | - | - | 61.16 | 0.72 | - | 2 |
Jun-25 9.00 | 1.54 | 1.70 | 1.70 | 1.70 | 57.38 | 0.55 | 1 | 1 |
Dec-25 12.00 | 0.92 | - | - | - | 48.58 | 0.38 | - | 14 |
Dec-25 20.00 | 0.17 | - | - | - | 46.32 | 0.10 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 6.25 | 0.05 | - | - | - | 72.93 | -0.07 | - | 3 |
Jul-24 6.50 | 0.07 | 0.15 | 0.15 | 0.15 | 70.99 | -0.10 | 1 | 1 |
Jul-24 7.00 | 0.15 | 0.25 | 0.25 | 0.15 | 67.13 | -0.19 | 11 | 13 |
Jul-24 7.50 | 0.28 | - | - | - | 63.26 | -0.32 | - | 2 |
Jul-24 7.75 | 0.37 | - | - | - | 61.32 | -0.39 | - | 2 |
Jul-24 8.00 | 0.47 | 0.50 | 0.50 | 0.50 | 59.52 | -0.48 | 3 | 17 |
Jul-24 8.25 | 0.61 | 0.40 | 0.46 | 0.40 | 58.66 | -0.56 | 42 | 76 |
Jul-24 8.50 | 0.77 | 0.70 | 0.70 | 0.70 | 57.80 | -0.64 | 1 | 29 |
Jul-24 8.75 | 0.95 | 0.73 | 0.73 | 0.73 | 56.94 | -0.72 | 2 | 9 |
Jul-24 9.00 | 1.14 | 0.86 | 0.86 | 0.50 | 56.09 | -0.79 | 2 | 15 |
Jul-24 9.25 | 1.35 | - | - | - | 55.23 | -0.85 | - | 31 |
Jul-24 9.50 | 1.57 | - | - | - | 54.37 | -0.90 | - | 53 |
Jul-24 9.75 | 1.80 | - | - | - | 53.52 | -0.93 | - | 50 |
Jul-24 10.00 | 2.04 | - | - | - | 52.66 | -0.96 | - | 25 |
Aug-24 5.50 | 0.12 | - | - | - | 85.47 | -0.09 | - | 4 |
Aug-24 6.25 | 0.23 | - | - | - | 79.64 | -0.16 | - | 10 |
Aug-24 6.50 | 0.29 | - | - | - | 77.70 | -0.19 | - | 141 |
Aug-24 6.75 | 0.34 | 0.53 | 0.53 | 0.50 | 75.75 | -0.23 | 50 | 50 |
Aug-24 7.00 | 0.41 | 0.50 | 0.50 | 0.50 | 73.81 | -0.27 | 1 | 1 |
Aug-24 7.25 | 0.49 | 0.61 | 0.61 | 0.61 | 71.86 | -0.31 | 3 | 3 |
Aug-24 7.50 | 0.57 | 0.60 | 0.60 | 0.50 | 69.92 | -0.35 | 10 | 11 |
Aug-24 7.75 | 0.67 | 0.72 | 0.72 | 0.72 | 67.97 | -0.40 | 2 | 2 |
Aug-24 8.00 | 0.78 | 0.70 | 0.70 | 0.62 | 66.17 | -0.45 | 22 | 60 |
Aug-24 8.25 | 0.92 | 0.80 | 0.80 | 0.56 | 65.38 | -0.50 | 9 | 10 |
Aug-24 8.50 | 1.06 | - | - | - | 64.60 | -0.55 | - | 4 |
Aug-24 8.75 | 1.22 | - | - | - | 63.81 | -0.60 | - | 2 |
Aug-24 9.00 | 1.38 | - | - | - | 63.03 | -0.65 | - | 11 |
Aug-24 12.50 | 4.53 | - | - | - | 52.05 | -1.00 | - | 5 |
Sep-24 4.20 | 0.09 | - | - | - | 93.72 | -0.05 | - | 5 |
Sep-24 4.40 | 0.11 | - | - | - | 92.32 | -0.06 | - | 6 |
Sep-24 4.50 | 0.12 | - | - | - | 91.63 | -0.06 | - | 10 |
Sep-24 4.80 | 0.15 | - | - | - | 89.53 | -0.08 | - | 1 |
Sep-24 5.00 | 0.18 | - | - | - | 88.13 | -0.09 | - | 10 |
Sep-24 5.50 | 0.26 | - | - | - | 84.64 | -0.13 | - | 1 |
Sep-24 5.75 | 0.30 | - | - | - | 82.90 | -0.15 | - | 5 |
Sep-24 6.00 | 0.36 | - | - | - | 81.15 | -0.17 | - | 36 |
Sep-24 6.25 | 0.42 | - | - | - | 79.40 | -0.20 | - | 165 |
Sep-24 6.50 | 0.48 | 0.47 | 0.47 | 0.35 | 77.66 | -0.23 | 85 | 86 |
Sep-24 6.75 | 0.56 | - | - | - | 75.91 | -0.26 | - | 36 |
Sep-24 7.00 | 0.63 | 0.50 | 0.50 | 0.50 | 74.16 | -0.29 | 5 | 1,001 |
Sep-24 7.25 | 0.71 | - | - | - | 72.42 | -0.32 | - | 46 |
Sep-24 7.50 | 0.81 | - | - | - | 70.67 | -0.36 | - | 30 |
Sep-24 7.75 | 0.91 | - | - | - | 68.93 | -0.39 | - | 50 |
Sep-24 8.00 | 1.02 | 1.00 | 1.00 | 0.82 | 67.31 | -0.43 | 19 | 372 |
Sep-24 8.25 | 1.16 | 0.95 | 0.95 | 0.95 | 66.64 | -0.47 | 5 | 53 |
Sep-24 8.50 | 1.30 | - | - | - | 65.97 | -0.51 | - | 58 |
Sep-24 8.75 | 1.44 | - | - | - | 65.30 | -0.55 | - | 25 |
Sep-24 9.00 | 1.61 | - | - | - | 64.63 | -0.59 | - | 56 |
Sep-24 9.25 | 1.78 | - | - | - | 63.96 | -0.62 | - | 51 |
Sep-24 9.50 | 1.95 | - | - | - | 63.29 | -0.66 | - | 25 |
Sep-24 9.75 | 2.14 | - | - | - | 62.63 | -0.69 | - | 515 |
Sep-24 10.00 | 2.33 | - | - | - | 61.96 | -0.73 | - | 376 |
Sep-24 10.50 | 2.73 | - | - | - | 60.62 | -0.79 | - | 3 |
Sep-24 12.00 | 4.06 | - | - | - | 56.60 | -0.93 | - | 8 |
Sep-24 13.00 | 5.03 | - | - | - | 53.93 | -0.99 | - | 500 |
Dec-24 4.00 | 0.22 | - | - | - | 89.62 | -0.07 | - | 555 |
Dec-24 4.20 | 0.26 | 0.12 | 0.12 | 0.12 | 88.43 | -0.09 | 5 | 5 |
Dec-24 4.40 | 0.29 | - | - | - | 87.24 | -0.10 | - | 1 |
Dec-24 4.50 | 0.31 | - | - | - | 86.65 | -0.10 | - | 100 |
Dec-24 4.70 | 0.35 | - | - | - | 85.46 | -0.11 | - | 25 |
Dec-24 4.90 | 0.39 | - | - | - | 84.27 | -0.13 | - | 1 |
Dec-24 5.00 | 0.41 | - | - | - | 83.68 | -0.13 | - | 58 |
Dec-24 5.25 | 0.47 | - | - | - | 82.19 | -0.15 | - | 31 |
Dec-24 5.50 | 0.53 | - | - | - | 80.71 | -0.17 | - | 121 |
Dec-24 5.75 | 0.59 | - | - | - | 79.22 | -0.19 | - | 21 |
Dec-24 6.00 | 0.67 | - | - | - | 77.74 | -0.21 | - | 2 |
Dec-24 6.50 | 0.83 | 0.75 | 0.75 | 0.75 | 74.77 | -0.25 | 5 | 11 |
Dec-24 6.75 | 0.90 | - | - | - | 73.29 | -0.27 | - | 80 |
Dec-24 7.00 | 0.99 | 1.00 | 1.00 | 0.90 | 71.80 | -0.30 | 26 | 100 |
Dec-24 7.25 | 1.09 | - | - | - | 70.32 | -0.32 | - | 75 |
Dec-24 7.50 | 1.19 | - | - | - | 68.83 | -0.35 | - | 14 |
Dec-24 7.75 | 1.29 | 1.03 | 1.56 | 1.03 | 67.35 | -0.37 | 23 | 27 |
Dec-24 8.00 | 1.40 | 1.10 | 1.10 | 1.10 | 65.98 | -0.40 | 4 | 727 |
Dec-24 8.25 | 1.54 | - | - | - | 65.52 | -0.43 | - | 25 |
Dec-24 8.50 | 1.69 | - | - | - | 65.06 | -0.46 | - | 54 |
Dec-24 8.75 | 1.84 | - | - | - | 64.60 | -0.48 | - | 47 |
Dec-24 9.00 | 1.98 | - | - | - | 64.14 | -0.51 | - | 50 |
Dec-24 9.25 | 2.15 | - | - | - | 63.68 | -0.54 | - | 1 |
Dec-24 9.50 | 2.32 | - | - | - | 63.22 | -0.56 | - | 1 |
Dec-24 9.75 | 2.49 | - | - | - | 62.76 | -0.59 | - | 1,500 |
Dec-24 10.00 | 2.66 | - | - | - | 62.30 | -0.62 | - | 28 |
Dec-24 10.50 | 3.04 | - | - | - | 61.38 | -0.67 | - | 19 |
Dec-24 11.00 | 3.42 | - | - | - | 60.46 | -0.71 | - | 25 |
Dec-24 14.50 | 6.54 | - | - | - | 54.02 | -0.96 | - | 1 |
Dec-24 15.00 | 7.03 | - | - | - | 53.10 | -0.99 | - | 3 |
Mar-25 4.00 | 0.30 | 0.20 | 0.20 | 0.20 | 80.69 | -0.08 | 100 | 100 |
Mar-25 4.10 | 0.32 | - | - | - | 80.30 | -0.09 | - | 2 |
Mar-25 4.50 | 0.40 | 0.47 | 0.47 | 0.47 | 78.71 | -0.11 | 10 | 10 |
Mar-25 5.00 | 0.54 | - | - | - | 76.72 | -0.14 | - | 1 |
Mar-25 5.75 | 0.76 | - | - | - | 73.74 | -0.19 | - | 1 |
Mar-25 7.00 | 1.22 | - | - | - | 68.77 | -0.29 | - | 1 |
Mar-25 8.00 | 1.66 | - | - | - | 64.88 | -0.38 | - | 3 |
Mar-25 9.00 | 2.27 | - | - | - | 63.71 | -0.47 | - | 13 |
Mar-25 9.75 | 2.77 | - | - | - | 62.84 | -0.53 | - | 1 |
Jun-25 12.50 | 4.94 | 4.67 | 4.67 | 4.67 | 55.50 | -0.72 | 1 | 2 |
Sep-25 6.25 | 1.00 | - | - | - | 59.70 | -0.23 | - | 2 |
Dec-25 5.75 | 0.85 | - | - | - | 57.03 | -0.19 | - | 20 |
Mar-26 8.25 | 2.03 | - | - | - | 50.21 | -0.38 | - | 300 |
Mar-26 8.50 | 2.18 | - | - | - | 50.10 | -0.39 | - | 288 |
Mar-26 9.00 | 2.49 | - | - | - | 49.87 | -0.43 | - | 274 |
Mar-26 9.25 | 2.65 | - | - | - | 49.75 | -0.45 | - | 535 |
Jun-26 5.75 | 0.89 | - | - | - | 51.42 | -0.19 | - | 20 |
Jun-26 8.25 | 2.05 | - | - | - | 48.08 | -0.37 | 299 | 299 |
Jun-26 9.25 | 2.68 | - | - | - | 47.74 | -0.44 | - | 273 |
Jun-28 7.25 | 1.69 | - | - | - | 40.22 | -0.28 | - | 1 |
Dec-28 7.00 | 1.63 | - | - | - | 39.28 | -0.26 | - | 1 |
Dec-28 7.25 | 1.74 | - | - | - | 39.11 | -0.28 | - | 3 |
Dec-28 8.00 | 2.14 | - | - | - | 38.63 | -0.32 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 11.50 | 0.15 | - | - | - | 60.12 | 0.14 | - | 30 |
Dec-24 11.50 | 0.44 | - | - | - | 59.56 | 0.26 | - | 30 |
Dec-24 14.00 | 0.14 | 0.20 | 0.20 | 0.20 | 54.96 | 0.11 | 5 | 5 |
Mar-25 9.50 | 1.24 | - | - | - | 61.95 | 0.48 | - | 3 |
Jun-25 11.50 | 0.85 | - | - | - | 55.18 | 0.36 | - | 30 |
Dec-25 11.50 | 1.01 | - | - | - | 48.87 | 0.39 | - | 60 |
Jun-26 11.50 | 1.16 | - | - | - | 45.09 | 0.41 | - | 105 |
Dec-26 11.50 | 1.25 | - | - | - | 42.32 | 0.42 | - | 115 |
Jun-27 11.50 | 1.34 | - | - | - | 40.47 | 0.43 | - | 110 |
Dec-27 11.50 | 1.45 | - | - | - | 39.01 | 0.44 | - | 125 |
Jun-28 11.50 | 1.48 | - | - | - | 37.90 | 0.44 | - | 120 |
Dec-28 11.50 | 1.59 | - | - | - | 37.04 | 0.45 | - | 30 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 7.75 | 0.36 | 0.39 | 0.39 | 0.39 | 61.32 | -0.39 | 5 | 5 |
Dec-24 7.75 | 1.28 | 1.25 | 1.25 | 1.00 | 67.35 | -0.36 | 20 | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 1.90 | 0.06 | - | - | - | 29.37 | 0.54 | - | 6 |
Jul-24 2.00 | 0.02 | - | - | - | 28.95 | 0.27 | - | 20 |
Jul-24 2.10 | 0.01 | - | - | - | 28.51 | 0.09 | - | 20 |
Jul-24 2.30 | - | - | - | - | 27.64 | - | - | 1 |
Aug-24 2.00 | 0.05 | - | - | - | 29.41 | 0.37 | - | 24 |
Aug-24 2.10 | 0.02 | - | - | - | 28.97 | 0.21 | - | 10 |
Sep-24 1.50 | 0.42 | - | - | - | 30.78 | 0.96 | - | 300 |
Sep-24 1.60 | 0.33 | - | - | - | 30.70 | 0.90 | - | 530 |
Sep-24 1.70 | 0.25 | - | - | - | 30.61 | 0.82 | - | 1 |
Sep-24 1.80 | 0.18 | - | - | - | 30.52 | 0.70 | - | 10,038 |
Sep-24 1.90 | 0.12 | 0.16 | 0.16 | 0.16 | 30.43 | 0.56 | 64 | 727 |
Sep-24 2.00 | 0.08 | - | - | - | 30.03 | 0.42 | - | 698 |
Sep-24 2.20 | 0.03 | - | - | - | 29.19 | 0.19 | - | 58 |
Sep-24 2.30 | 0.01 | - | - | - | 28.77 | 0.11 | - | 10,021 |
Sep-24 2.40 | 0.01 | - | - | - | 28.35 | 0.06 | - | 21 |
Sep-24 2.50 | - | - | - | - | 27.93 | 0.03 | - | 150 |
Dec-24 1.60 | 0.37 | - | - | - | 30.64 | 0.84 | - | 30 |
Dec-24 1.70 | 0.30 | - | - | - | 30.55 | 0.77 | - | 2 |
Dec-24 1.80 | 0.23 | - | - | - | 30.46 | 0.68 | - | 41 |
Dec-24 1.90 | 0.18 | - | - | - | 30.37 | 0.58 | - | 555 |
Dec-24 2.00 | 0.13 | - | - | - | 30.02 | 0.48 | - | 315 |
Dec-24 2.10 | 0.10 | - | - | - | 29.65 | 0.39 | - | 18 |
Dec-24 2.20 | 0.07 | - | - | - | 29.28 | 0.30 | - | 10,559 |
Dec-24 2.30 | 0.05 | - | - | - | 28.92 | 0.23 | - | 25 |
Dec-24 2.80 | - | - | - | - | 27.08 | 0.03 | - | 5 |
Mar-25 0.95 | 0.98 | - | - | - | 31.31 | 1.00 | - | 360 |
Mar-25 1.00 | 0.93 | - | - | - | 31.26 | 1.00 | - | 5 |
Mar-25 1.80 | 0.28 | - | - | - | 30.56 | 0.67 | - | 16 |
Mar-25 1.90 | 0.22 | - | - | - | 30.47 | 0.59 | - | 9 |
Mar-25 2.00 | 0.18 | - | - | - | 30.15 | 0.52 | - | 55 |
Mar-25 2.10 | 0.14 | - | - | - | 29.82 | 0.44 | - | 3 |
Mar-25 2.20 | 0.11 | - | - | - | 29.49 | 0.36 | - | 550 |
Mar-25 2.30 | 0.08 | - | - | - | 29.15 | 0.30 | - | 20 |
Mar-25 2.50 | 0.04 | - | - | - | 28.49 | 0.19 | - | 10 |
Jun-25 1.40 | 0.59 | - | - | - | 31.92 | 0.89 | - | 30 |
Jun-25 1.90 | 0.27 | - | - | - | 31.48 | 0.61 | - | 500 |
Jun-25 2.00 | 0.22 | - | - | - | 31.20 | 0.54 | - | 4 |
Jun-25 2.10 | 0.18 | - | - | - | 30.90 | 0.48 | - | 3 |
Jun-25 2.20 | 0.15 | - | - | - | 30.60 | 0.42 | - | 3,423 |
Jun-25 2.30 | 0.12 | - | - | - | 30.30 | 0.36 | - | 10 |
Sep-25 1.90 | 0.31 | - | - | - | 32.25 | 0.62 | - | 10 |
Dec-25 1.20 | 0.78 | - | - | - | 33.66 | 0.93 | - | 150 |
Dec-25 1.30 | 0.70 | - | - | - | 33.57 | 0.90 | - | 2 |
Dec-25 1.70 | 0.43 | - | - | - | 33.22 | 0.73 | - | 20 |
Dec-25 2.00 | 0.29 | - | - | - | 32.77 | 0.57 | - | 1 |
Dec-25 2.10 | 0.25 | - | - | - | 32.49 | 0.52 | - | 200 |
Dec-25 2.20 | 0.21 | - | - | - | 32.21 | 0.47 | - | 100 |
Dec-25 2.30 | 0.18 | - | - | - | 31.93 | 0.42 | - | 200 |
Jun-26 2.20 | 0.27 | - | - | - | 33.31 | 0.50 | - | 25 |
Jun-27 2.00 | 0.38 | - | - | - | 33.07 | 0.59 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 1.80 | 0.02 | - | - | - | 30.59 | -0.21 | - | 21 |
Jul-24 2.00 | 0.12 | - | - | - | 30.08 | -0.73 | - | 51 |
Aug-24 1.90 | 0.08 | - | - | - | 31.13 | -0.46 | - | 15 |
Aug-24 2.00 | 0.14 | - | - | - | 30.71 | -0.64 | - | 10 |
Sep-24 1.40 | - | - | - | - | 31.76 | -0.02 | - | 100 |
Sep-24 1.50 | 0.01 | - | - | - | 31.67 | -0.05 | - | 75 |
Sep-24 1.60 | 0.01 | - | - | - | 31.59 | -0.10 | - | 305 |
Sep-24 1.70 | 0.03 | - | - | - | 31.50 | -0.19 | - | 48 |
Sep-24 1.80 | 0.06 | - | - | - | 31.41 | -0.31 | - | 280 |
Sep-24 1.90 | 0.11 | - | - | - | 31.32 | -0.45 | - | 238 |
Sep-24 2.00 | 0.16 | - | - | - | 30.92 | -0.59 | - | 95 |
Sep-24 2.10 | 0.23 | - | - | - | 30.50 | -0.72 | - | 20 |
Sep-24 2.20 | 0.31 | - | - | - | 30.08 | -0.83 | - | 20 |
Sep-24 2.30 | 0.40 | - | - | - | 29.66 | -0.92 | - | 10 |
Dec-24 1.10 | - | - | - | - | 32.98 | - | - | 18,000 |
Dec-24 1.60 | 0.04 | - | - | - | 32.55 | -0.17 | - | 2,043 |
Dec-24 1.70 | 0.07 | - | - | - | 32.46 | -0.25 | - | 36 |
Dec-24 1.80 | 0.11 | - | - | - | 32.37 | -0.34 | - | 469 |
Dec-24 1.90 | 0.15 | - | - | - | 32.28 | -0.43 | - | 264 |
Dec-24 2.00 | 0.21 | 0.22 | 0.22 | 0.22 | 31.93 | -0.53 | 30 | 3,133 |
Dec-24 2.10 | 0.27 | - | - | - | 31.56 | -0.62 | - | 10,038 |
Dec-24 2.30 | 0.42 | - | - | - | 30.83 | -0.79 | - | 105 |
Dec-24 2.40 | 0.51 | - | - | - | 30.46 | -0.87 | - | 4 |
Mar-25 1.70 | 0.10 | - | - | - | 33.08 | -0.27 | - | 20 |
Mar-25 1.80 | 0.14 | - | - | - | 32.99 | -0.34 | - | 10 |
Mar-25 1.90 | 0.19 | - | - | - | 32.90 | -0.42 | - | 100 |
Mar-25 2.00 | 0.25 | - | - | - | 32.58 | -0.50 | - | 71 |
Mar-25 2.10 | 0.31 | - | - | - | 32.25 | -0.57 | - | 3 |
Mar-25 2.20 | 0.37 | - | - | - | 31.92 | -0.65 | - | 122 |
Mar-25 2.30 | 0.45 | - | - | - | 31.58 | -0.72 | - | 5 |
Jun-25 1.90 | 0.22 | - | - | - | 33.89 | -0.41 | - | 100 |
Jun-25 2.00 | 0.28 | - | - | - | 33.61 | -0.47 | - | 4 |
Jun-25 2.10 | 0.34 | - | - | - | 33.31 | -0.54 | - | 3 |
Jun-25 2.20 | 0.40 | - | - | - | 33.01 | -0.60 | - | 60 |
Dec-25 1.70 | 0.19 | - | - | - | 35.53 | -0.30 | - | 4 |
Dec-25 1.80 | 0.24 | - | - | - | 35.44 | -0.35 | - | 3 |
Dec-25 2.00 | 0.35 | - | - | - | 35.08 | -0.44 | - | 15 |
Mar-26 2.10 | 0.43 | - | - | - | 35.31 | -0.48 | - | 4 |
Jun-27 1.50 | 0.22 | - | - | - | 35.97 | -0.24 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 2.00 | 0.22 | - | - | - | 31.20 | 0.52 | - | 1 |
Dec-25 1.30 | 0.67 | - | - | - | 33.57 | 0.84 | - | 2 |
Dec-25 1.60 | 0.47 | - | - | - | 33.31 | 0.72 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 11.50 | 0.66 | - | - | - | 19.83 | 0.98 | - | 450 |
Jul-24 12.00 | 0.23 | 0.31 | 0.31 | 0.31 | 18.55 | 0.68 | 10 | 20,000 |
Jul-24 12.50 | 0.03 | - | - | - | 17.66 | 0.15 | - | 9 |
Jul-24 13.00 | - | - | - | - | 16.93 | 0.01 | - | 150 |
Aug-24 12.50 | 0.09 | - | - | - | 17.01 | 0.21 | - | 1 |
Sep-24 10.50 | 1.66 | - | - | - | 21.22 | 1.00 | - | 5 |
Sep-24 11.00 | 1.16 | - | - | - | 19.87 | 0.99 | - | 11 |
Sep-24 11.50 | 0.69 | - | - | - | 18.53 | 0.83 | - | 3,550 |
Sep-24 12.00 | 0.35 | - | - | - | 17.18 | 0.50 | - | 46,791 |
Sep-24 12.50 | 0.16 | - | - | - | 16.31 | 0.28 | - | 20,035 |
Sep-24 13.00 | 0.06 | - | - | - | 15.64 | 0.13 | - | 452 |
Sep-24 14.00 | - | - | - | - | 14.29 | 0.01 | - | 15 |
Dec-24 10.00 | 2.15 | - | - | - | 22.00 | 1.00 | - | 26 |
Dec-24 10.50 | 1.67 | - | - | - | 20.76 | 0.95 | - | 1,000 |
Dec-24 11.00 | 1.24 | - | - | - | 19.53 | 0.76 | - | 3,653 |
Dec-24 11.50 | 0.88 | - | - | - | 18.29 | 0.66 | - | 429 |
Dec-24 12.00 | 0.57 | 0.60 | 0.60 | 0.60 | 17.06 | 0.53 | 20 | 443 |
Dec-24 12.50 | 0.34 | - | - | - | 16.33 | 0.38 | - | 3,724 |
Dec-24 13.00 | 0.19 | - | - | - | 15.80 | 0.25 | - | 30,878 |
Dec-24 13.50 | 0.09 | - | - | - | 15.28 | 0.15 | - | 2,188 |
Dec-24 14.00 | 0.04 | - | - | - | 14.76 | 0.07 | - | 225 |
Dec-24 14.50 | 0.01 | - | - | - | 14.24 | 0.03 | - | 150 |
Mar-25 10.00 | 2.17 | - | - | - | 22.54 | 0.96 | - | 10 |
Mar-25 11.00 | 1.33 | - | - | - | 20.26 | 0.73 | - | 10,025 |
Mar-25 11.50 | 0.99 | - | - | - | 19.12 | 0.64 | - | 152 |
Mar-25 12.00 | 0.69 | - | - | - | 17.98 | 0.53 | - | 116 |
Mar-25 12.50 | 0.46 | - | - | - | 17.32 | 0.41 | - | 644 |
Mar-25 13.00 | 0.30 | - | - | - | 16.87 | 0.30 | - | 760 |
Mar-25 13.50 | 0.18 | - | - | - | 16.42 | 0.21 | - | 200 |
Jun-25 8.50 | 3.65 | - | - | - | 25.51 | 0.95 | - | 25 |
Jun-25 11.00 | 1.45 | - | - | - | 20.23 | 0.71 | - | 100 |
Jun-25 11.50 | 1.12 | - | - | - | 19.17 | 0.62 | - | 1 |
Jun-25 12.00 | 0.83 | - | - | - | 18.12 | 0.53 | - | 8 |
Jun-25 12.50 | 0.60 | - | - | - | 17.54 | 0.44 | - | 100 |
Jun-25 13.00 | 0.42 | - | - | - | 17.17 | 0.35 | - | 100 |
Jun-25 13.50 | 0.29 | - | - | - | 16.80 | 0.26 | - | 28 |
Jun-25 14.00 | 0.18 | - | - | - | 16.43 | 0.19 | - | 25 |
Sep-25 13.00 | 0.47 | - | - | - | 17.69 | 0.36 | - | 1 |
Dec-25 8.25 | 3.90 | - | - | - | 25.27 | 0.95 | - | 1 |
Dec-25 8.75 | 3.40 | - | - | - | 24.37 | 0.92 | - | 12 |
Dec-25 10.50 | 1.87 | - | - | - | 21.20 | 0.75 | - | 3 |
Dec-25 11.00 | 1.53 | - | - | - | 20.29 | 0.68 | - | 5,000 |
Dec-25 12.00 | 0.93 | - | - | - | 18.48 | 0.53 | - | 7 |
Dec-25 12.50 | 0.72 | - | - | - | 18.02 | 0.45 | - | 5 |
Dec-25 13.00 | 0.54 | - | - | - | 17.74 | 0.37 | - | 5,151 |
Dec-25 13.50 | 0.40 | - | - | - | 17.47 | 0.30 | - | 2 |
Mar-26 8.75 | 3.40 | - | - | - | 24.06 | 0.92 | - | 20 |
Mar-26 9.25 | 2.90 | - | - | - | 23.22 | 0.88 | - | 15 |
Mar-26 10.50 | 1.89 | - | - | - | 21.13 | 0.75 | - | 10 |
Mar-26 11.50 | 1.24 | - | - | - | 19.46 | 0.60 | - | 100 |
Mar-26 12.00 | 0.97 | - | - | - | 18.62 | 0.53 | - | 150 |
Mar-26 13.00 | 0.59 | - | - | - | 17.93 | 0.38 | - | 398 |
Mar-26 13.50 | 0.44 | - | - | - | 17.67 | 0.31 | - | 150 |
Jun-26 9.00 | 3.15 | - | - | - | 23.56 | 0.89 | - | 1 |
Jun-26 11.50 | 1.32 | - | - | - | 19.72 | 0.60 | - | 10 |
Jun-26 13.00 | 0.68 | - | - | - | 18.35 | 0.39 | - | 1 |
Jun-26 13.50 | 0.53 | - | - | - | 18.13 | 0.33 | - | 2 |
Jun-26 14.00 | 0.42 | - | - | - | 17.91 | 0.28 | - | 4 |
Dec-26 11.00 | 1.68 | - | - | - | 21.16 | 0.65 | - | 1,348 |
Dec-26 12.00 | 1.15 | - | - | - | 19.81 | 0.53 | - | 7,000 |
Dec-26 13.50 | 0.64 | 0.59 | 0.59 | 0.59 | 19.09 | 0.35 | 1 | 1 |
Jun-27 10.00 | 2.39 | - | - | - | 22.99 | 0.76 | - | 8 |
Jun-27 10.50 | 2.06 | - | - | - | 22.38 | 0.71 | - | 2 |
Dec-27 11.50 | 1.57 | - | - | - | 21.86 | 0.59 | - | 4 |
Dec-27 13.00 | 1.01 | - | - | - | 20.90 | 0.43 | - | 30,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 10.00 | - | - | - | - | 23.02 | - | - | 2 |
Jul-24 10.50 | - | - | - | - | 21.74 | -0.01 | - | 2 |
Jul-24 11.00 | 0.02 | - | - | - | 20.46 | -0.07 | - | 10,000 |
Jul-24 11.50 | 0.09 | - | - | - | 19.19 | -0.27 | - | 13,013 |
Jul-24 12.00 | 0.31 | - | - | - | 17.91 | -0.63 | - | 103 |
Aug-24 10.50 | 0.02 | - | - | - | 20.89 | -0.05 | - | 5 |
Aug-24 11.00 | 0.07 | - | - | - | 19.60 | -0.14 | - | 2 |
Aug-24 12.00 | 0.38 | - | - | - | 17.02 | -0.58 | - | 2 |
Sep-24 8.25 | - | - | - | - | 26.47 | - | - | 10 |
Sep-24 8.50 | - | - | - | - | 25.79 | - | - | 2 |
Sep-24 8.75 | - | - | - | - | 25.12 | - | - | 3 |
Sep-24 9.00 | - | - | - | - | 24.45 | -0.01 | - | 293 |
Sep-24 9.25 | 0.01 | - | - | - | 23.78 | -0.01 | - | 2 |
Sep-24 9.50 | 0.01 | - | - | - | 23.10 | -0.02 | - | 142 |
Sep-24 9.75 | 0.02 | - | - | - | 22.43 | -0.03 | - | 16 |
Sep-24 10.00 | 0.02 | - | - | - | 21.76 | -0.04 | - | 32 |
Sep-24 10.50 | 0.05 | - | - | - | 20.42 | -0.09 | - | 51 |
Sep-24 11.00 | 0.12 | 0.13 | 0.13 | 0.13 | 19.07 | -0.19 | 50 | 309 |
Sep-24 11.50 | 0.23 | - | - | - | 17.73 | -0.34 | - | 619 |
Sep-24 12.00 | 0.44 | - | - | - | 16.38 | -0.55 | - | 46,513 |
Sep-24 12.50 | 0.76 | - | - | - | 15.51 | -0.78 | - | 5 |
Sep-24 15.00 | 3.18 | - | - | - | 12.15 | -1.00 | - | 2 |
Dec-24 7.50 | - | - | - | - | 27.91 | -0.01 | - | 2 |
Dec-24 8.00 | 0.01 | - | - | - | 26.68 | -0.01 | - | 4,500 |
Dec-24 8.75 | 0.02 | - | - | - | 24.83 | -0.03 | - | 1,694 |
Dec-24 9.00 | 0.03 | - | - | - | 24.21 | -0.04 | - | 532 |
Dec-24 9.25 | 0.04 | - | - | - | 23.59 | -0.05 | - | 5 |
Dec-24 9.50 | 0.05 | - | - | - | 22.97 | -0.06 | - | 10,286 |
Dec-24 9.75 | 0.07 | - | - | - | 22.36 | -0.08 | - | 140 |
Dec-24 10.00 | 0.09 | - | - | - | 21.74 | -0.10 | - | 379 |
Dec-24 10.50 | 0.15 | - | - | - | 20.50 | -0.16 | - | 10,160 |
Dec-24 11.00 | 0.24 | - | - | - | 19.27 | -0.24 | - | 3,785 |
Dec-24 11.50 | 0.38 | - | - | - | 18.03 | -0.36 | - | 1,031 |
Dec-24 12.00 | 0.57 | - | - | - | 16.80 | -0.50 | - | 30,013 |
Dec-24 12.50 | 0.86 | - | - | - | 16.07 | -0.67 | - | 1 |
Mar-25 7.00 | 0.01 | - | - | - | 28.16 | -0.01 | - | 1 |
Mar-25 8.75 | 0.07 | - | - | - | 24.17 | -0.06 | - | 1 |
Mar-25 9.00 | 0.08 | - | - | - | 23.60 | -0.07 | - | 50 |
Mar-25 9.50 | 0.13 | - | - | - | 22.46 | -0.11 | - | 200 |
Mar-25 9.75 | 0.15 | - | - | - | 21.90 | -0.13 | - | 4 |
Mar-25 10.50 | 0.27 | - | - | - | 20.19 | -0.22 | - | 17 |
Mar-25 11.00 | 0.39 | - | - | - | 19.05 | -0.30 | - | 15 |
Mar-25 11.50 | 0.55 | - | - | - | 17.91 | -0.40 | - | 1 |
Mar-25 15.50 | 3.68 | - | - | - | 13.40 | -1.00 | - | 2 |
Jun-25 8.75 | 0.10 | - | - | - | 23.57 | -0.07 | - | 410 |
Jun-25 9.00 | 0.12 | - | - | - | 23.04 | -0.09 | - | 1 |
Jun-25 9.25 | 0.15 | - | - | - | 22.52 | -0.11 | - | 1 |
Jun-25 10.00 | 0.25 | - | - | - | 20.93 | -0.17 | - | 1,000 |
Jun-25 10.50 | 0.34 | - | - | - | 19.88 | -0.23 | - | 14 |
Jun-25 11.00 | 0.46 | - | - | - | 18.82 | -0.31 | - | 401 |
Jun-25 11.50 | 0.62 | 0.61 | 0.61 | 0.61 | 17.76 | -0.40 | 10 | 12 |
Sep-25 8.75 | 0.17 | - | - | - | 23.22 | -0.11 | - | 1 |
Sep-25 9.25 | 0.23 | - | - | - | 22.22 | -0.14 | - | 1 |
Sep-25 10.00 | 0.36 | - | - | - | 20.72 | -0.22 | - | 5 |
Sep-25 10.50 | 0.47 | - | - | - | 19.71 | -0.28 | - | 15 |
Sep-25 13.00 | 1.65 | - | - | - | 15.92 | -0.71 | - | 100 |
Dec-25 7.75 | 0.10 | - | - | - | 24.38 | -0.06 | - | 1,700 |
Dec-25 9.00 | 0.23 | - | - | - | 22.11 | -0.13 | - | 4 |
Dec-25 9.25 | 0.27 | - | - | - | 21.66 | -0.15 | - | 2 |
Dec-25 10.00 | 0.41 | - | - | - | 20.30 | -0.23 | - | 4,002 |
Dec-25 10.50 | 0.53 | - | - | - | 19.40 | -0.29 | - | 2 |
Dec-25 11.00 | 0.69 | - | - | - | 18.49 | -0.36 | - | 4 |
Dec-25 12.00 | 1.09 | - | - | - | 16.68 | -0.53 | - | 20 |
Dec-25 13.00 | 1.72 | - | - | - | 15.94 | -0.70 | - | 250 |
Jun-26 13.00 | 1.90 | - | - | - | 16.45 | -0.66 | - | 1 |
Jun-26 14.00 | 2.63 | - | - | - | 16.01 | -0.79 | - | 1 |
Dec-26 11.00 | 1.06 | - | - | - | 18.39 | -0.41 | - | 1,348 |
Dec-27 9.50 | 0.79 | - | - | - | 19.95 | -0.28 | - | 2,000 |
Dec-27 10.00 | 0.95 | - | - | - | 19.39 | -0.33 | - | 5 |
Dec-27 12.00 | 1.82 | - | - | - | 17.14 | -0.55 | - | 30,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 11.50 | 0.65 | 0.63 | 0.63 | 0.63 | 18.53 | 0.66 | 20 | 20 |
Sep-24 12.00 | 0.35 | - | - | - | 17.18 | 0.47 | - | 1,180 |
Dec-24 9.50 | 2.52 | - | - | - | 23.23 | 0.92 | - | 1 |
Dec-24 11.50 | 0.87 | - | - | - | 18.29 | 0.65 | - | 4 |
Dec-24 12.00 | 0.57 | - | - | - | 17.06 | 0.52 | - | 5,300 |
Dec-24 12.50 | 0.34 | - | - | - | 16.33 | 0.38 | - | 546 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 11.00 | 0.11 | - | - | - | 19.07 | -0.18 | - | 40 |
Dec-24 12.00 | 0.55 | - | - | - | 16.80 | -0.46 | - | 5,320 |
Dec-24 12.50 | 0.81 | - | - | - | 16.07 | -0.61 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 32.63 | 13.92 | - | - | - | 39.35 | 1.00 | - | 150 |
Jul-24 33.60 | 12.96 | - | - | - | 38.12 | 1.00 | - | 150 |
Jul-24 34.55 | 12.01 | - | - | - | 36.91 | 1.00 | - | 150 |
Jul-24 43.19 | 3.55 | - | - | - | 25.95 | 0.89 | - | 151 |
Jul-24 44.15 | 2.72 | - | - | - | 24.73 | 0.82 | - | 150 |
Jul-24 45.10 | 1.96 | - | - | - | 23.52 | 0.72 | - | 320 |
Jul-24 46.07 | 1.30 | - | - | - | 22.29 | 0.59 | - | 150 |
Jul-24 47.99 | 0.43 | - | - | - | 21.01 | 0.29 | - | 48 |
Jul-24 49.91 | 0.09 | - | - | - | 20.05 | 0.08 | - | 5 |
Aug-24 47.99 | 0.98 | - | - | - | 21.76 | 0.39 | - | 2 |
Aug-24 49.91 | 0.41 | - | - | - | 20.77 | 0.21 | - | 101 |
Sep-24 30.71 | 16.10 | - | - | - | 43.29 | 0.98 | - | 50 |
Sep-24 33.60 | 13.30 | - | - | - | 39.89 | 0.97 | - | 25 |
Sep-24 34.55 | 12.40 | - | - | - | 38.77 | 0.96 | - | 29 |
Sep-24 35.51 | 11.48 | - | - | - | 37.64 | 0.95 | - | 27 |
Sep-24 37.43 | 9.70 | - | - | - | 35.38 | 0.92 | - | 150 |
Sep-24 38.38 | 8.82 | - | - | - | 34.27 | 0.90 | - | 150 |
Sep-24 39.35 | 7.96 | - | - | - | 33.13 | 0.88 | - | 2 |
Sep-24 40.32 | 7.10 | - | - | - | 31.98 | 0.85 | - | 151 |
Sep-24 41.28 | 6.28 | - | - | - | 30.86 | 0.82 | - | 5 |
Sep-24 42.23 | 5.50 | - | - | - | 29.74 | 0.79 | - | 150 |
Sep-24 45.10 | 3.32 | - | - | - | 26.36 | 0.64 | - | 16 |
Sep-24 47.02 | 2.16 | - | - | - | 24.55 | 0.51 | - | 290 |
Sep-24 47.99 | 1.70 | - | - | - | 24.22 | 0.44 | - | 22 |
Sep-24 49.91 | 1.01 | - | - | - | 23.56 | 0.31 | - | 2,740 |
Sep-24 51.83 | 0.55 | - | - | - | 22.90 | 0.20 | - | 103 |
Dec-24 20.15 | 26.59 | - | - | - | 48.23 | 1.00 | - | 150 |
Dec-24 25.92 | 20.95 | - | - | - | 43.22 | 0.99 | - | 535 |
Dec-24 26.89 | 20.01 | - | - | - | 42.38 | 0.98 | - | 7,701 |
Dec-24 27.82 | 19.11 | - | - | - | 41.57 | 0.98 | - | 25 |
Dec-24 28.79 | 18.19 | - | - | - | 40.73 | 0.97 | - | 57 |
Dec-24 29.75 | 17.28 | - | - | - | 39.90 | 0.97 | - | 130 |
Dec-24 31.68 | 15.45 | - | - | - | 38.22 | 0.95 | - | 125 |
Dec-24 32.63 | 14.58 | - | - | - | 37.40 | 0.94 | - | 175 |
Dec-24 33.60 | 13.69 | - | - | - | 36.56 | 0.93 | - | 2,050 |
Dec-24 34.55 | 12.82 | - | - | - | 35.73 | 0.92 | - | 125 |
Dec-24 35.51 | 11.96 | - | - | - | 34.90 | 0.90 | - | 25 |
Dec-24 36.47 | 11.13 | - | - | - | 34.07 | 0.89 | - | 25 |
Dec-24 38.38 | 9.47 | - | - | - | 32.41 | 0.85 | - | 5 |
Dec-24 40.32 | 7.89 | - | - | - | 30.73 | 0.80 | - | 2 |
Dec-24 41.28 | 7.12 | - | - | - | 29.89 | 0.77 | - | 2,001 |
Dec-24 42.23 | 6.42 | - | - | - | 29.07 | 0.74 | - | 3 |
Dec-24 44.15 | 5.03 | - | - | - | 27.40 | 0.67 | - | 4 |
Dec-24 45.10 | 4.40 | - | - | - | 26.58 | 0.63 | - | 4 |
Dec-24 46.07 | 3.77 | - | - | - | 25.74 | 0.58 | - | 111 |
Dec-24 47.99 | 2.81 | - | - | - | 25.02 | 0.49 | - | 1,500 |
Dec-24 49.91 | 2.05 | - | - | - | 24.57 | 0.40 | - | 420 |
Dec-24 51.83 | 1.44 | - | - | - | 24.11 | 0.31 | - | 300 |
Dec-24 53.74 | 0.97 | - | - | - | 23.66 | 0.23 | - | 150 |
Dec-24 55.67 | 0.62 | - | - | - | 23.21 | 0.17 | - | 170 |
Dec-24 57.59 | 0.38 | - | - | - | 22.75 | 0.11 | - | 10 |
Mar-25 27.95 | 19.27 | - | - | - | 39.10 | 0.96 | - | 1 |
Mar-25 31.81 | 15.77 | - | - | - | 36.28 | 0.92 | - | 25 |
Mar-25 33.74 | 14.08 | - | - | - | 34.87 | 0.90 | - | 25 |
Mar-25 34.70 | 13.26 | - | - | - | 34.17 | 0.89 | - | 50 |
Mar-25 35.67 | 12.43 | - | - | - | 33.46 | 0.87 | - | 50 |
Mar-25 36.63 | 11.62 | - | - | - | 32.76 | 0.86 | - | 50 |
Mar-25 38.56 | 10.07 | - | - | - | 31.34 | 0.82 | - | 1 |
Mar-25 43.38 | 6.46 | - | - | - | 27.82 | 0.69 | - | 26 |
Mar-25 48.20 | 3.67 | - | - | - | 25.19 | 0.51 | - | 3 |
Mar-25 57.84 | 0.84 | - | - | - | 23.19 | 0.18 | - | 1 |
Jun-25 21.21 | 25.67 | - | - | - | 41.37 | 0.99 | - | 10 |
Jun-25 33.74 | 14.30 | - | - | - | 33.74 | 0.89 | - | 1 |
Jun-25 35.67 | 12.71 | - | - | - | 32.56 | 0.86 | - | 27 |
Jun-25 41.45 | 8.28 | - | - | - | 29.04 | 0.74 | - | 3,000 |
Jun-25 45.31 | 5.73 | - | - | - | 26.68 | 0.62 | - | 25 |
Jun-25 52.00 | 2.70 | - | - | - | 24.62 | 0.39 | - | 1,001 |
Jun-25 57.84 | 1.20 | - | - | - | 23.20 | 0.22 | - | 1 |
Sep-25 41.93 | 8.50 | - | - | - | 29.07 | 0.71 | - | 25 |
Sep-25 42.90 | 7.89 | - | - | - | 28.55 | 0.68 | - | 25 |
Sep-25 43.87 | 7.28 | - | - | - | 28.02 | 0.66 | - | 25 |
Sep-25 44.85 | 6.67 | - | - | - | 27.50 | 0.63 | - | 25 |
Sep-25 45.82 | 6.09 | - | - | - | 26.97 | 0.60 | - | 50 |
Sep-25 46.80 | 5.59 | - | - | - | 26.53 | 0.58 | - | 50 |
Sep-25 47.78 | 5.12 | - | - | - | 26.27 | 0.55 | - | 25 |
Sep-25 48.75 | 4.65 | - | - | - | 26.00 | 0.52 | - | 25 |
Sep-25 50.70 | 3.86 | - | - | - | 25.47 | 0.46 | - | 25 |
Dec-25 29.25 | 18.46 | - | - | - | 35.26 | 0.92 | - | 5 |
Dec-25 30.22 | 17.64 | - | - | - | 34.79 | 0.91 | - | 100 |
Dec-25 34.13 | 14.50 | - | - | - | 32.91 | 0.85 | - | 1 |
Dec-25 39.00 | 10.93 | - | - | - | 30.57 | 0.76 | - | 1 |
Dec-25 45.82 | 6.63 | - | - | - | 27.30 | 0.61 | - | 25 |
Dec-25 46.80 | 6.14 | - | - | - | 26.90 | 0.58 | - | 25 |
Dec-25 47.78 | 5.67 | - | - | - | 26.64 | 0.55 | - | 25 |
Dec-25 48.75 | 5.21 | - | - | - | 26.39 | 0.53 | - | 25 |
Mar-26 48.40 | 5.97 | - | - | - | 26.49 | 0.55 | - | 25 |
Mar-26 49.39 | 5.50 | - | - | - | 26.24 | 0.53 | - | 25 |
Jun-26 33.58 | 15.34 | - | - | - | 31.99 | 0.85 | - | 302 |
Jun-26 34.57 | 14.59 | - | - | - | 31.62 | 0.83 | - | 25 |
Jun-26 42.47 | 9.44 | - | - | - | 28.68 | 0.69 | - | 25 |
Jun-26 43.46 | 8.85 | - | - | - | 28.31 | 0.67 | - | 25 |
Jun-26 44.45 | 8.26 | - | - | - | 27.94 | 0.65 | - | 25 |
Jun-26 47.41 | 6.78 | - | - | - | 26.96 | 0.58 | - | 25 |
Sep-26 41.48 | 10.34 | - | - | - | 28.85 | 0.70 | - | 25 |
Sep-26 42.47 | 9.76 | - | - | - | 28.51 | 0.69 | - | 25 |
Sep-26 44.45 | 8.60 | - | - | - | 27.83 | 0.65 | - | 25 |
Sep-26 46.42 | 7.62 | - | - | - | 27.15 | 0.60 | - | 50 |
Sep-26 47.41 | 7.16 | - | - | - | 26.92 | 0.58 | - | 25 |
Sep-26 48.40 | 6.70 | 6.57 | 6.57 | 6.57 | 26.69 | 0.56 | 25 | 50 |
Sep-26 49.39 | 6.24 | - | - | - | 26.46 | 0.54 | - | 25 |
Sep-26 51.36 | 5.48 | - | - | - | 26.01 | 0.50 | - | 25 |
Sep-26 53.34 | 4.75 | - | - | - | 25.56 | 0.45 | - | 25 |
Dec-26 30.62 | 17.91 | - | - | - | 32.83 | 0.87 | - | 2 |
Dec-26 31.61 | 17.17 | - | - | - | 32.47 | 0.86 | - | 2 |
Dec-26 40.50 | 11.25 | - | - | - | 29.28 | 0.72 | - | 50 |
Dec-26 41.48 | 10.68 | - | - | - | 28.93 | 0.70 | - | 25 |
Dec-26 51.36 | 5.86 | - | - | - | 26.06 | 0.51 | - | 25 |
Jun-27 39.51 | 12.54 | - | - | - | 30.17 | 0.74 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 34.55 | - | - | - | - | 37.63 | - | - | 1 |
Jul-24 38.38 | 0.01 | - | - | - | 32.77 | -0.01 | - | 5 |
Jul-24 39.35 | 0.02 | - | - | - | 31.54 | -0.01 | - | 2 |
Jul-24 40.32 | 0.03 | - | - | - | 30.31 | -0.02 | - | 6,001 |
Jul-24 41.28 | 0.06 | - | - | - | 29.09 | -0.04 | - | 2 |
Jul-24 42.23 | 0.10 | - | - | - | 27.88 | -0.07 | - | 151 |
Jul-24 43.19 | 0.18 | - | - | - | 26.67 | -0.12 | - | 151 |
Jul-24 44.00 | 0.29 | - | - | - | 25.64 | -0.17 | - | 1,001 |
Jul-24 44.15 | 0.31 | - | - | - | 25.45 | -0.19 | - | 300 |
Jul-24 45.10 | 0.51 | - | - | - | 24.24 | -0.29 | - | 450 |
Jul-24 46.07 | 0.82 | - | - | - | 23.01 | -0.42 | - | 136 |
Jul-24 47.02 | 1.27 | - | - | - | 22.22 | -0.56 | - | 104 |
Aug-24 39.35 | 0.14 | - | - | - | 30.74 | -0.06 | - | 1 |
Aug-24 44.15 | 0.69 | - | - | - | 24.71 | -0.26 | - | 10 |
Sep-24 13.93 | - | - | - | - | 62.25 | - | - | 25 |
Sep-24 15.36 | - | - | - | - | 60.57 | - | - | 25 |
Sep-24 15.83 | - | - | - | - | 60.02 | - | - | 50 |
Sep-24 18.24 | - | - | - | - | 57.18 | - | - | 25 |
Sep-24 19.20 | - | - | - | - | 56.05 | - | - | 50 |
Sep-24 20.15 | - | - | - | - | 54.94 | - | - | 125 |
Sep-24 23.99 | 0.01 | - | - | - | 50.42 | - | - | 2 |
Sep-24 24.96 | 0.01 | - | - | - | 49.28 | - | - | 4 |
Sep-24 26.89 | 0.02 | - | - | - | 47.01 | -0.01 | - | 25 |
Sep-24 28.79 | 0.03 | - | - | - | 44.78 | -0.01 | - | 51 |
Sep-24 30.71 | 0.05 | - | - | - | 42.52 | -0.01 | - | 27 |
Sep-24 31.68 | 0.07 | - | - | - | 41.38 | -0.02 | - | 5 |
Sep-24 32.63 | 0.09 | - | - | - | 40.26 | -0.03 | - | 5 |
Sep-24 33.60 | 0.11 | - | - | - | 39.12 | -0.03 | - | 156 |
Sep-24 34.55 | 0.15 | - | - | - | 38.00 | -0.04 | - | 151 |
Sep-24 35.51 | 0.19 | - | - | - | 36.87 | -0.05 | - | 453 |
Sep-24 36.47 | 0.23 | - | - | - | 35.74 | -0.06 | - | 683 |
Sep-24 37.43 | 0.30 | - | - | - | 34.61 | -0.08 | - | 100 |
Sep-24 38.38 | 0.36 | - | - | - | 33.50 | -0.09 | - | 8 |
Sep-24 39.35 | 0.45 | - | - | - | 32.36 | -0.12 | - | 19 |
Sep-24 40.32 | 0.56 | - | - | - | 31.21 | -0.14 | - | 41 |
Sep-24 42.23 | 0.84 | - | - | - | 28.97 | -0.21 | - | 155 |
Sep-24 43.19 | 1.01 | - | - | - | 27.84 | -0.25 | - | 150 |
Sep-24 44.15 | 1.25 | - | - | - | 26.71 | -0.30 | - | 2,705 |
Sep-24 45.10 | 1.51 | - | - | - | 25.59 | -0.36 | - | 2 |
Sep-24 46.07 | 1.83 | - | - | - | 24.45 | -0.43 | - | 150 |
Dec-24 12.47 | - | - | - | - | 53.72 | - | - | 25 |
Dec-24 13.93 | - | - | - | - | 52.46 | - | - | 25 |
Dec-24 14.39 | - | - | - | - | 52.06 | - | - | 27 |
Dec-24 14.87 | - | - | - | - | 51.64 | - | - | 25 |
Dec-24 15.36 | - | - | - | - | 51.21 | - | - | 1 |
Dec-24 17.28 | - | - | - | - | 49.55 | - | - | 50 |
Dec-24 19.20 | 0.01 | - | - | - | 47.88 | - | - | 2,050 |
Dec-24 20.15 | 0.01 | - | - | - | 47.06 | - | - | 5,050 |
Dec-24 22.08 | 0.03 | - | - | - | 45.38 | -0.01 | - | 4 |
Dec-24 23.03 | 0.04 | - | - | - | 44.56 | -0.01 | - | 25 |
Dec-24 23.99 | 0.05 | - | - | - | 43.73 | -0.01 | - | 25 |
Dec-24 24.96 | 0.06 | - | - | - | 42.88 | -0.01 | - | 25 |
Dec-24 25.92 | 0.08 | - | - | - | 42.05 | -0.01 | - | 550 |
Dec-24 26.89 | 0.10 | - | - | - | 41.21 | -0.02 | - | 11 |
Dec-24 27.82 | 0.12 | - | - | - | 40.40 | -0.02 | - | 300 |
Dec-24 28.79 | 0.15 | - | - | - | 39.56 | -0.03 | - | 1,558 |
Dec-24 29.75 | 0.19 | - | - | - | 38.73 | -0.03 | - | 389 |
Dec-24 30.71 | 0.23 | - | - | - | 37.89 | -0.04 | - | 51 |
Dec-24 31.68 | 0.27 | - | - | - | 37.05 | -0.05 | - | 186 |
Dec-24 32.63 | 0.32 | - | - | - | 36.23 | -0.06 | - | 194 |
Dec-24 33.60 | 0.39 | - | - | - | 35.39 | -0.07 | - | 2,231 |
Dec-24 34.55 | 0.46 | - | - | - | 34.56 | -0.08 | - | 211 |
Dec-24 35.51 | 0.54 | - | - | - | 33.73 | -0.10 | - | 109 |
Dec-24 36.47 | 0.65 | - | - | - | 32.90 | -0.11 | - | 225 |
Dec-24 37.43 | 0.75 | - | - | - | 32.06 | -0.13 | - | 158 |
Dec-24 38.38 | 0.86 | - | - | - | 31.24 | -0.15 | - | 348 |
Dec-24 39.35 | 1.03 | - | - | - | 30.40 | -0.17 | - | 67 |
Dec-24 40.32 | 1.19 | - | - | - | 29.56 | -0.20 | - | 4,039 |
Dec-24 41.28 | 1.36 | - | - | - | 28.72 | -0.23 | - | 6,006 |
Dec-24 42.23 | 1.59 | - | - | - | 27.90 | -0.26 | - | 150 |
Dec-24 44.15 | 2.08 | - | - | - | 26.23 | -0.34 | - | 65 |
Dec-24 45.10 | 2.40 | - | - | - | 25.41 | -0.38 | - | 1,500 |
Dec-24 57.59 | 11.11 | 11.22 | 11.22 | 11.22 | 21.58 | -0.98 | 1 | 1 |
Mar-25 19.28 | 0.03 | - | - | - | 44.29 | - | - | 50 |
Mar-25 24.10 | 0.12 | - | - | - | 40.76 | -0.02 | - | 2 |
Mar-25 26.98 | 0.21 | - | - | - | 38.65 | -0.03 | - | 25 |
Mar-25 27.95 | 0.26 | - | - | - | 37.94 | -0.04 | - | 50 |
Mar-25 28.92 | 0.30 | - | - | - | 37.24 | -0.04 | - | 4 |
Mar-25 29.89 | 0.36 | - | - | - | 36.53 | -0.05 | - | 10 |
Mar-25 30.85 | 0.43 | - | - | - | 35.82 | -0.06 | - | 25 |
Mar-25 32.78 | 0.58 | - | - | - | 34.41 | -0.08 | - | 10 |
Mar-25 33.74 | 0.68 | - | - | - | 33.71 | -0.09 | - | 25 |
Mar-25 34.70 | 0.79 | - | - | - | 33.01 | -0.11 | - | 1 |
Mar-25 35.67 | 0.90 | - | - | - | 32.30 | -0.12 | - | 3 |
Mar-25 36.63 | 1.01 | - | - | - | 31.60 | -0.14 | - | 1,000 |
Mar-25 37.59 | 1.18 | - | - | - | 30.89 | -0.16 | - | 450 |
Mar-25 39.53 | 1.51 | - | - | - | 29.47 | -0.20 | - | 301 |
Mar-25 40.50 | 1.71 | - | - | - | 28.76 | -0.23 | - | 300 |
Mar-25 43.38 | 2.43 | - | - | - | 26.66 | -0.32 | - | 2 |
Mar-25 45.31 | 3.07 | - | - | - | 25.25 | -0.39 | - | 150 |
Jun-25 20.24 | 0.07 | - | - | - | 39.89 | -0.01 | - | 100 |
Jun-25 23.13 | 0.14 | - | - | - | 38.12 | -0.02 | - | 3 |
Jun-25 26.04 | 0.27 | - | - | - | 36.35 | -0.04 | - | 77 |
Jun-25 26.98 | 0.31 | - | - | - | 35.78 | -0.04 | - | 26 |
Jun-25 27.95 | 0.37 | - | - | - | 35.19 | -0.05 | - | 50 |
Jun-25 29.89 | 0.52 | - | - | - | 34.00 | -0.07 | - | 1 |
Jun-25 30.85 | 0.60 | - | - | - | 33.42 | -0.08 | - | 1,500 |
Jun-25 35.67 | 1.20 | - | - | - | 30.48 | -0.15 | - | 25 |
Jun-25 40.50 | 2.18 | - | - | - | 27.54 | -0.25 | - | 3,000 |
Sep-25 36.07 | 1.55 | - | - | - | 29.83 | -0.17 | - | 25 |
Sep-25 38.03 | 1.92 | - | - | - | 28.77 | -0.20 | - | 25 |
Dec-25 18.53 | 0.10 | - | - | - | 38.02 | -0.01 | - | 1 |
Dec-25 21.45 | 0.20 | - | - | - | 36.62 | -0.02 | - | 2 |
Dec-25 26.32 | 0.51 | - | - | - | 34.28 | -0.05 | - | 3 |
Dec-25 28.28 | 0.67 | - | - | - | 33.33 | -0.07 | - | 25 |
Dec-25 29.25 | 0.79 | - | - | - | 32.87 | -0.08 | - | 26 |
Dec-25 30.22 | 0.91 | - | - | - | 32.40 | -0.09 | - | 50 |
Dec-25 31.20 | 1.04 | - | - | - | 31.93 | -0.10 | - | 50 |
Dec-25 32.18 | 1.16 | - | - | - | 31.46 | -0.12 | - | 25 |
Dec-25 41.93 | 3.38 | - | - | - | 26.78 | -0.30 | - | 25 |
Dec-25 42.90 | 3.71 | - | - | - | 26.31 | -0.33 | - | 25 |
Dec-25 43.87 | 4.04 | - | - | - | 25.84 | -0.36 | - | 25 |
Dec-25 44.85 | 4.38 | - | - | - | 25.37 | -0.38 | - | 25 |
Dec-25 45.82 | 4.79 | - | - | - | 24.91 | -0.41 | - | 25 |
Dec-25 46.80 | 5.23 | - | - | - | 24.51 | -0.44 | - | 25 |
Dec-25 47.78 | 5.71 | - | - | - | 24.25 | -0.47 | - | 25 |
Mar-26 28.64 | 0.82 | - | - | - | 32.06 | -0.08 | - | 2 |
Mar-26 42.47 | 3.88 | - | - | - | 26.31 | -0.32 | - | 25 |
Mar-26 44.45 | 4.58 | - | - | - | 25.48 | -0.37 | - | 25 |
Jun-26 26.67 | 0.72 | - | - | - | 32.08 | -0.07 | - | 1 |
Jun-26 27.66 | 0.85 | - | - | - | 31.71 | -0.08 | - | 1 |
Sep-26 40.50 | 3.85 | - | - | - | 26.72 | -0.28 | - | 25 |
Sep-26 41.48 | 4.20 | - | - | - | 26.38 | -0.30 | - | 25 |
Sep-26 42.47 | 4.55 | - | - | - | 26.04 | -0.32 | - | 50 |
Sep-26 43.46 | 4.90 | - | - | - | 25.70 | -0.35 | - | 25 |
Sep-26 44.45 | 5.27 | - | - | - | 25.36 | -0.37 | - | 25 |
Sep-26 45.43 | 5.71 | - | - | - | 25.02 | -0.39 | - | 25 |
Sep-26 46.42 | 6.15 | - | - | - | 24.68 | -0.42 | - | 25 |
Sep-26 47.41 | 6.62 | 6.61 | 6.61 | 6.61 | 24.45 | -0.44 | 25 | 25 |
Sep-26 48.40 | 7.10 | 7.20 | 7.20 | 7.20 | 24.22 | -0.47 | 25 | 50 |
Sep-26 49.39 | 7.60 | - | - | - | 23.99 | -0.49 | - | 25 |
Dec-26 42.47 | 4.84 | - | - | - | 26.09 | -0.32 | - | 50 |
Dec-26 43.46 | 5.18 | - | - | - | 25.73 | -0.35 | - | 50 |
Dec-26 44.45 | 5.55 | - | - | - | 25.38 | -0.37 | - | 50 |
Dec-26 45.43 | 5.99 | - | - | - | 25.03 | -0.39 | - | 25 |
Dec-26 46.42 | 6.42 | - | - | - | 24.67 | -0.41 | - | 25 |
Jun-27 26.67 | 1.34 | - | - | - | 31.86 | -0.09 | - | 2 |
Jun-27 43.46 | 5.74 | - | - | - | 25.84 | -0.34 | - | 25 |
Jun-27 44.45 | 6.16 | - | - | - | 25.49 | -0.36 | - | 25 |
Jun-27 45.43 | 6.58 | - | - | - | 25.14 | -0.38 | - | 50 |
Jun-27 46.42 | 7.00 | - | - | - | 24.78 | -0.41 | - | 25 |
Dec-27 21.73 | 0.77 | - | - | - | 32.44 | -0.05 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 w4 47.02 | 0.05 | - | - | - | 21.81 | 0.16 | - | 10 |
Jul-24 38.38 | 8.19 | - | - | - | 32.05 | 0.99 | - | 5 |
Jul-24 46.07 | 1.29 | - | - | - | 22.29 | 0.59 | - | 1 |
Jul-24 47.02 | 0.79 | - | - | - | 21.50 | 0.44 | - | 7 |
Jul-24 47.99 | 0.43 | - | - | - | 21.01 | 0.29 | - | 15 |
Sep-24 36.47 | 10.58 | - | - | - | 36.51 | 0.93 | - | 1 |
Sep-24 45.10 | 3.32 | - | - | - | 26.36 | 0.64 | - | 5 |
Dec-24 36.47 | 11.09 | - | - | - | 34.07 | 0.87 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 45.10 | 0.51 | 0.42 | 0.42 | 0.42 | 24.24 | -0.28 | 1 | 16 |
Jul-24 46.07 | 0.81 | - | - | - | 23.01 | -0.41 | - | 1 |
Aug-24 45.10 | 0.92 | - | - | - | 23.52 | -0.33 | - | 1 |
Sep-24 38.38 | 0.36 | - | - | - | 33.50 | -0.09 | - | 5 |
Sep-24 40.32 | 0.55 | - | - | - | 31.21 | -0.14 | - | 5 |
Sep-24 45.10 | 1.48 | - | - | - | 25.59 | -0.35 | - | 6 |
Dec-24 42.23 | 1.55 | - | - | - | 27.90 | -0.25 | - | 150 |
Mar-25 36.63 | 1.01 | - | - | - | 31.60 | -0.14 | - | 2 |
Mar-25 41.45 | 1.88 | - | - | - | 28.07 | -0.24 | - | 150 |
Mar-25 42.41 | 2.11 | - | - | - | 27.37 | -0.27 | - | 150 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 21.00 | 0.05 | - | - | - | 27.55 | 0.09 | - | 2 |
Sep-24 15.00 | 4.36 | - | - | - | 28.60 | 1.00 | - | 1 |
Sep-24 15.50 | 3.86 | - | - | - | 28.26 | 0.99 | - | 4 |
Sep-24 16.50 | 2.91 | - | - | - | 27.59 | 0.92 | - | 5 |
Dec-24 16.00 | 3.64 | - | - | - | 27.61 | 0.87 | - | 1 |
Dec-24 21.00 | 0.75 | - | - | - | 25.20 | 0.36 | - | 3 |
Dec-24 22.00 | 0.49 | 0.55 | 0.55 | 0.55 | 24.96 | 0.26 | 1 | 5 |
Mar-25 23.00 | 0.58 | - | - | - | 25.09 | 0.26 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 19.00 | 0.48 | - | - | - | 28.73 | -0.45 | - | 1 |
Jul-24 19.50 | 0.75 | - | - | - | 28.43 | -0.60 | - | 2 |
Jul-24 20.00 | 1.09 | - | - | - | 28.26 | -0.73 | - | 8 |
Jul-24 21.00 | 1.93 | 1.80 | 1.80 | 1.80 | 27.94 | -0.91 | 1 | 1 |
Aug-24 19.50 | 0.93 | - | - | - | 26.37 | -0.55 | - | 1 |
Sep-24 12.00 | - | - | - | - | 30.09 | - | - | 200 |
Sep-24 13.00 | - | - | - | - | 29.42 | - | - | 125 |
Sep-24 13.50 | - | - | - | - | 29.09 | - | - | 4 |
Sep-24 14.00 | 0.01 | - | - | - | 28.75 | -0.01 | - | 100 |
Sep-24 14.50 | 0.02 | - | - | - | 28.41 | -0.02 | - | 5 |
Sep-24 18.00 | 0.45 | - | - | - | 26.06 | -0.28 | - | 3 |
Sep-24 18.50 | 0.61 | - | - | - | 25.72 | -0.36 | - | 1 |
Sep-24 19.00 | 0.82 | - | - | - | 25.39 | -0.44 | - | 1 |
Sep-24 19.50 | 1.08 | 1.00 | 1.00 | 1.00 | 25.11 | -0.53 | 1 | 1 |
Sep-24 20.00 | 1.38 | - | - | - | 24.96 | -0.62 | - | 16 |
Dec-24 14.00 | 0.06 | - | - | - | 27.97 | -0.04 | - | 8 |
Dec-24 14.50 | 0.09 | - | - | - | 27.67 | -0.05 | - | 150 |
Dec-24 15.00 | 0.13 | - | - | - | 27.37 | -0.07 | - | 50 |
Dec-24 16.00 | 0.26 | - | - | - | 26.76 | -0.13 | - | 7 |
Dec-24 17.00 | 0.45 | - | - | - | 26.16 | -0.21 | - | 2 |
Dec-24 17.50 | 0.59 | - | - | - | 25.86 | -0.26 | - | 1 |
Dec-24 19.00 | 1.14 | - | - | - | 24.96 | -0.43 | - | 5 |
Mar-25 16.00 | 0.43 | - | - | - | 26.97 | -0.17 | - | 2 |
Mar-25 16.50 | 0.54 | - | - | - | 26.70 | -0.20 | - | 4 |
Mar-25 17.00 | 0.67 | - | - | - | 26.42 | -0.24 | - | 4 |
Mar-25 17.50 | 0.83 | - | - | - | 26.14 | -0.28 | - | 2 |
Mar-25 18.00 | 0.99 | - | - | - | 25.87 | -0.32 | - | 2 |
Mar-25 18.50 | 1.19 | - | - | - | 25.59 | -0.37 | - | 4 |
Jun-25 20.00 | 2.19 | 2.00 | 2.00 | 2.00 | 25.77 | -0.50 | 1 | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 64.00 | 23.02 | - | - | - | 35.36 | 1.00 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-24 2.00 | 0.18 | - | - | - | 20.43 | 0.86 | - | 5 |
Sep-24 1.50 | 0.67 | 0.79 | 0.79 | 0.79 | 21.45 | 1.00 | 1 | 1 |
Dec-24 2.40 | 0.03 | - | - | - | 18.07 | 0.23 | - | 25 |
Mar-25 1.80 | 0.40 | - | - | - | 22.39 | 0.90 | - | 6 |
Mar-25 2.20 | 0.14 | - | - | - | 21.93 | 0.51 | - | 100 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 2.20 | 0.05 | - | - | - | 11.52 | -0.76 | - | 6 |
Sep-24 1.60 | - | - | - | - | 13.60 | - | - | 1 |
Sep-24 1.80 | - | - | - | - | 13.39 | - | - | 10 |
Sep-24 1.90 | - | - | - | - | 13.28 | -0.02 | - | 20 |
Sep-24 2.20 | 0.07 | - | - | - | 12.69 | -0.60 | - | 213 |
Dec-24 1.70 | - | - | - | - | 13.04 | -0.01 | - | 5 |
Dec-24 1.80 | - | - | - | - | 12.94 | -0.03 | - | 55 |
Dec-24 1.90 | 0.01 | - | - | - | 12.83 | -0.10 | - | 77 |
Dec-24 2.20 | 0.12 | - | - | - | 12.28 | -0.64 | - | 10 |
Mar-25 1.90 | 0.04 | - | - | - | 17.83 | -0.20 | - | 10 |
Mar-25 2.00 | 0.07 | - | - | - | 17.75 | -0.31 | - | 2 |
Mar-25 2.20 | 0.16 | - | - | - | 17.45 | -0.56 | - | 15 |
Mar-25 2.80 | 0.67 | - | - | - | 15.04 | -0.99 | - | 3 |
Jun-25 2.10 | 0.19 | - | - | - | 21.10 | -0.49 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 6.00 | 1.58 | - | - | - | 19.37 | 1.00 | - | 20 |
Sep-24 6.50 | 1.08 | - | - | - | 19.02 | 1.00 | - | 150 |
Sep-24 6.75 | 0.84 | - | - | - | 18.84 | 0.95 | - | 50 |
Sep-24 7.25 | 0.44 | - | - | - | 18.49 | 0.69 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-24 8.00 | 0.54 | - | - | - | 18.33 | -0.84 | - | 10 |
Sep-24 7.00 | 0.07 | - | - | - | 18.35 | -0.19 | - | 2 |
Dec-24 7.00 | 0.17 | - | - | - | 19.61 | -0.25 | - | 2 |
Mar-25 8.00 | 0.77 | - | - | - | 21.58 | -0.59 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 11.00 | 0.24 | - | - | - | 16.83 | 0.33 | - | 3 |
Mar-25 11.00 | 0.34 | - | - | - | 17.29 | 0.37 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 10.50 | 0.39 | - | - | - | 15.29 | -0.58 | - | 2 |
Mar-25 9.75 | 0.33 | - | - | - | 16.24 | -0.34 | - | 2 |
Jun-25 9.25 | 0.29 | 0.21 | 0.21 | 0.21 | 16.67 | -0.27 | 2 | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 20.00 | 0.71 | - | - | - | 25.60 | 0.63 | - | 1 |
Jul-24 21.00 | 0.24 | - | - | - | 24.23 | 0.31 | - | 1 |
Jul-24 22.00 | 0.05 | - | - | - | 23.08 | 0.09 | - | 2,506 |
Jul-24 23.00 | - | - | - | - | 21.93 | 0.01 | - | 2 |
Jul-24 24.00 | - | - | - | - | 20.78 | - | - | 2,500 |
Jul-24 27.00 | - | - | - | - | 17.34 | - | - | 2 |
Aug-24 21.00 | 0.40 | - | - | - | 24.31 | 0.37 | - | 8 |
Aug-24 22.00 | 0.14 | - | - | - | 23.16 | 0.17 | - | 11 |
Aug-24 23.00 | 0.03 | 0.09 | 0.09 | 0.09 | 22.01 | 0.05 | 5 | 5 |
Sep-24 17.50 | 2.96 | - | - | - | 29.44 | 0.92 | - | 1 |
Sep-24 19.00 | 1.69 | - | - | - | 26.81 | 0.76 | - | 1 |
Sep-24 20.00 | 1.01 | - | - | - | 25.05 | 0.58 | - | 11 |
Sep-24 22.00 | 0.24 | - | - | - | 22.64 | 0.21 | - | 3 |
Sep-24 23.00 | 0.09 | - | - | - | 21.54 | 0.10 | - | 1 |
Sep-24 24.00 | 0.03 | - | - | - | 20.45 | 0.03 | - | 21 |
Sep-24 25.00 | 0.01 | - | - | - | 19.35 | 0.01 | - | 14 |
Sep-24 26.00 | - | - | - | - | 18.25 | - | - | 75 |
Sep-24 27.00 | - | - | - | - | 17.15 | - | - | 60 |
Sep-24 28.00 | - | - | - | - | 16.05 | - | - | 100 |
Sep-24 32.00 | - | - | - | - | 11.65 | - | - | 50 |
Sep-24 35.00 | - | - | - | - | 8.36 | - | - | 150 |
Dec-24 19.00 | 1.89 | - | - | - | 25.70 | 0.69 | - | 10 |
Dec-24 20.00 | 1.27 | - | - | - | 24.34 | 0.55 | - | 9 |
Dec-24 21.00 | 0.81 | - | - | - | 23.33 | 0.41 | - | 22 |
Dec-24 22.00 | 0.48 | - | - | - | 22.49 | 0.28 | - | 2 |
Dec-24 23.00 | 0.26 | - | - | - | 21.66 | 0.18 | - | 10 |
Dec-24 24.00 | 0.13 | - | - | - | 20.82 | 0.10 | - | 150 |
Dec-24 25.00 | 0.06 | - | - | - | 19.98 | 0.05 | - | 14 |
Dec-24 26.00 | 0.02 | - | - | - | 19.15 | 0.02 | - | 25 |
Dec-24 27.00 | 0.01 | - | - | - | 18.31 | 0.01 | - | 150 |
Mar-25 21.00 | 1.05 | - | - | - | 22.38 | 0.43 | - | 1 |
Mar-25 22.00 | 0.71 | - | - | - | 21.67 | 0.33 | - | 3 |
Mar-25 24.00 | 0.26 | - | - | - | 20.26 | 0.16 | - | 40 |
Mar-25 25.00 | 0.15 | - | - | - | 19.56 | 0.10 | - | 55 |
Mar-25 26.00 | 0.07 | - | - | - | 18.85 | 0.06 | - | 81 |
Mar-25 27.00 | 0.03 | - | - | - | 18.15 | 0.03 | - | 29 |
Jun-25 23.00 | 0.59 | - | - | - | 21.54 | 0.27 | - | 2 |
Jun-25 24.00 | 0.39 | - | - | - | 21.02 | 0.19 | - | 4 |
Sep-25 20.00 | 1.71 | - | - | - | 23.22 | 0.53 | - | 4 |
Sep-25 22.00 | 0.96 | - | - | - | 22.19 | 0.36 | - | 1 |
Dec-25 18.50 | 2.57 | - | - | - | 24.11 | 0.66 | - | 1 |
Dec-25 26.00 | 0.30 | - | - | - | 21.09 | 0.14 | - | 3 |
Mar-26 26.00 | 0.42 | - | - | - | 21.43 | 0.17 | - | 30 |
Mar-26 27.00 | 0.30 | - | - | - | 21.19 | 0.13 | - | 30 |
Mar-26 28.00 | 0.23 | - | - | - | 20.94 | 0.11 | - | 30 |
Mar-26 29.00 | 0.16 | - | - | - | 20.69 | 0.08 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 19.00 | 0.07 | - | - | - | 24.51 | -0.12 | - | 2 |
Jul-24 19.50 | 0.16 | - | - | - | 23.59 | -0.22 | - | 6 |
Jul-24 20.00 | 0.29 | - | - | - | 22.67 | -0.36 | - | 30 |
Jul-24 21.00 | 0.83 | - | - | - | 21.30 | -0.72 | - | 4 |
Jul-24 22.00 | 1.69 | - | - | - | 20.15 | -0.96 | - | 8 |
Jul-24 23.00 | 2.68 | - | - | - | 19.00 | -1.00 | - | 5 |
Jul-24 25.00 | 4.68 | - | - | - | 16.71 | -1.00 | - | 10 |
Aug-24 18.50 | 0.21 | 0.10 | 0.10 | 0.10 | 24.28 | -0.20 | 1 | 2 |
Aug-24 19.00 | 0.32 | - | - | - | 23.37 | -0.29 | - | 3 |
Aug-24 19.50 | 0.48 | - | - | - | 22.46 | -0.39 | - | 7 |
Aug-24 20.00 | 0.70 | - | - | - | 21.55 | -0.52 | - | 15 |
Aug-24 21.00 | 1.33 | - | - | - | 20.19 | -0.76 | - | 1 |
Aug-24 22.00 | 2.17 | - | - | - | 19.04 | -0.92 | - | 4 |
Sep-24 16.00 | 0.05 | - | - | - | 27.25 | -0.04 | - | 81 |
Sep-24 16.50 | 0.07 | - | - | - | 26.38 | -0.06 | - | 35 |
Sep-24 17.00 | 0.10 | - | - | - | 25.50 | -0.09 | - | 5 |
Sep-24 17.50 | 0.15 | - | - | - | 24.62 | -0.12 | - | 5 |
Sep-24 18.00 | 0.22 | - | - | - | 23.74 | -0.17 | - | 42 |
Sep-24 18.50 | 0.31 | - | - | - | 22.86 | -0.23 | - | 3 |
Sep-24 19.00 | 0.44 | - | - | - | 21.99 | -0.31 | - | 11 |
Sep-24 19.50 | 0.61 | - | - | - | 21.11 | -0.40 | - | 7 |
Sep-24 20.00 | 0.81 | - | - | - | 20.23 | -0.50 | - | 59 |
Sep-24 21.00 | 1.40 | - | - | - | 18.92 | -0.72 | - | 32 |
Sep-24 22.00 | 2.20 | - | - | - | 17.82 | -0.89 | - | 60 |
Sep-24 23.00 | 3.13 | - | - | - | 16.72 | -0.97 | - | 33 |
Sep-24 24.00 | 4.11 | - | - | - | 15.63 | -1.00 | - | 6 |
Sep-24 25.00 | 5.11 | - | - | - | 14.53 | -1.00 | - | 2 |
Dec-24 16.00 | 0.15 | - | - | - | 24.03 | -0.09 | - | 68 |
Dec-24 17.00 | 0.27 | - | - | - | 22.67 | -0.16 | - | 1 |
Dec-24 17.50 | 0.36 | - | - | - | 21.99 | -0.20 | - | 3 |
Dec-24 18.00 | 0.47 | - | - | - | 21.31 | -0.25 | - | 115 |
Dec-24 18.50 | 0.60 | - | - | - | 20.63 | -0.31 | - | 4 |
Dec-24 19.00 | 0.76 | 0.70 | 0.70 | 0.70 | 19.95 | -0.38 | 1 | 54 |
Dec-24 19.50 | 0.96 | - | - | - | 19.27 | -0.45 | - | 68 |
Dec-24 20.00 | 1.18 | - | - | - | 18.59 | -0.53 | - | 38 |
Dec-24 21.00 | 1.78 | - | - | - | 17.58 | -0.69 | - | 9 |
Dec-24 22.00 | 2.53 | - | - | - | 16.74 | -0.83 | - | 10 |
Dec-24 24.00 | 4.33 | - | - | - | 15.07 | -0.97 | - | 1 |
Dec-24 25.00 | 5.30 | - | - | - | 14.23 | -0.99 | - | 6 |
Mar-25 16.00 | 0.27 | 0.22 | 0.22 | 0.22 | 23.82 | -0.13 | 5 | 73 |
Mar-25 17.50 | 0.53 | - | - | - | 22.00 | -0.23 | - | 1 |
Mar-25 18.50 | 0.79 | - | - | - | 20.79 | -0.33 | - | 2 |
Mar-25 19.00 | 0.97 | - | - | - | 20.18 | -0.38 | - | 24 |
Mar-25 20.00 | 1.39 | - | - | - | 18.97 | -0.51 | - | 29 |
Mar-25 21.00 | 1.96 | - | - | - | 18.10 | -0.65 | - | 20 |
Mar-25 24.00 | 4.37 | - | - | - | 15.98 | -0.94 | - | 10 |
Mar-25 25.00 | 5.32 | - | - | - | 15.28 | -0.98 | - | 6 |
Jun-25 16.00 | 0.41 | - | - | - | 22.79 | -0.16 | - | 70 |
Jun-25 18.00 | 0.89 | - | - | - | 20.89 | -0.31 | - | 2 |
Jun-25 18.50 | 1.06 | - | - | - | 20.41 | -0.36 | - | 5 |
Jun-25 19.00 | 1.25 | - | - | - | 19.94 | -0.41 | - | 6 |
Jun-25 20.00 | 1.70 | - | - | - | 18.98 | -0.52 | - | 5 |
Jun-25 21.00 | 2.28 | - | - | - | 18.32 | -0.63 | - | 5 |
Jun-25 22.00 | 2.97 | 2.82 | 2.82 | 2.82 | 17.80 | -0.74 | 1 | 4 |
Jun-25 23.00 | 3.74 | - | - | - | 17.27 | -0.82 | - | 2 |
Sep-25 16.00 | 0.56 | - | - | - | 22.49 | -0.19 | - | 12 |
Sep-25 18.50 | 1.31 | - | - | - | 20.48 | -0.39 | - | 1 |
Sep-25 20.00 | 2.02 | - | - | - | 19.28 | -0.54 | - | 4 |
Dec-25 17.00 | 1.00 | - | - | - | 21.49 | -0.29 | - | 4 |
Dec-25 17.50 | 1.18 | - | - | - | 21.14 | -0.33 | - | 1 |
Dec-25 18.50 | 1.57 | - | - | - | 20.45 | -0.41 | - | 1 |
Dec-25 19.50 | 2.03 | - | - | - | 19.76 | -0.50 | - | 1 |
Dec-25 20.00 | 2.30 | - | - | - | 19.42 | -0.55 | - | 127 |
Dec-25 22.00 | 3.59 | - | - | - | 18.68 | -0.71 | - | 2 |
Dec-25 34.00 | 14.43 | - | - | - | 14.94 | -1.00 | - | 1 |
Mar-26 16.50 | 0.95 | - | - | - | 21.70 | -0.26 | - | 1 |
Mar-26 18.50 | 1.69 | - | - | - | 20.48 | -0.41 | - | 3 |
Mar-26 20.00 | 2.43 | - | - | - | 19.57 | -0.54 | - | 246 |
Mar-26 21.00 | 3.03 | - | - | - | 19.21 | -0.62 | - | 118 |
Jun-26 18.50 | 1.85 | - | - | - | 20.18 | -0.42 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 19.00 | 0.74 | - | - | - | 19.95 | -0.36 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 0.40 | 0.01 | - | - | - | 40.07 | 0.22 | - | 10 |
Sep-24 0.45 | - | - | - | - | 40.07 | 0.08 | - | 10 |
Dec-24 0.40 | 0.02 | - | - | - | 41.32 | 0.34 | - | 20 |
Dec-24 0.45 | 0.01 | - | - | - | 41.32 | 0.21 | - | 20 |
Mar-25 0.45 | 0.02 | - | - | - | 41.71 | 0.28 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 44.00 | 0.01 | - | - | - | 49.92 | 0.01 | - | 2 |
Sep-24 49.00 | 0.07 | - | - | - | 41.44 | 0.03 | - | 1 |
Sep-24 58.00 | - | - | - | - | 35.29 | - | - | 1 |
Dec-24 41.00 | 2.14 | - | - | - | 49.90 | 0.34 | - | 3 |
Dec-24 60.00 | 0.08 | - | - | - | 40.22 | 0.02 | - | 3 |
Mar-25 38.00 | 4.22 | - | - | - | 51.78 | 0.48 | - | 1 |
Mar-25 66.00 | 0.47 | - | - | - | 49.85 | 0.09 | - | 1 |
Mar-25 68.00 | 0.39 | - | - | - | 49.85 | 0.07 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 30.00 | 1.82 | - | - | - | 50.63 | -0.31 | - | 1 |
Sep-24 36.00 | 4.84 | - | - | - | 46.21 | -0.62 | - | 2 |
Sep-24 38.00 | 6.23 | - | - | - | 44.84 | -0.72 | - | 1 |
Sep-24 39.00 | 6.98 | 7.35 | 7.35 | 7.35 | 44.16 | -0.77 | 2 | - |
Sep-24 40.00 | 7.80 | - | - | - | 43.47 | -0.81 | - | 3 |
Sep-24 41.00 | 8.64 | - | - | - | 42.79 | -0.85 | - | 3 |
Sep-24 47.00 | 14.30 | - | - | - | 38.69 | -1.00 | - | 1 |
Dec-24 25.00 | 1.52 | - | - | - | 56.14 | -0.18 | - | 1 |
Dec-24 30.00 | 3.17 | - | - | - | 52.93 | -0.33 | - | 2 |
Dec-24 33.00 | 4.52 | - | - | - | 51.05 | -0.43 | - | 2 |
Dec-24 43.00 | 11.18 | - | - | - | 45.95 | -0.77 | - | 1 |
Mar-25 30.00 | 3.96 | - | - | - | 51.65 | -0.32 | - | 4 |
Mar-25 40.00 | 9.92 | - | - | - | 49.67 | -0.60 | - | 2 |
Mar-25 42.00 | 11.39 | - | - | - | 49.53 | -0.65 | - | 2 |
Jun-25 40.00 | 10.48 | - | - | - | 48.47 | -0.56 | - | 2 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 27.00 | 2.67 | - | - | - | 26.93 | -0.50 | - | 3 |
Mar-25 28.00 | 3.25 | - | - | - | 26.71 | -0.57 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 17.00 | 0.01 | - | - | - | 11.50 | 0.07 | - | 4 |
Jul-24 17.50 | - | - | - | - | 11.10 | - | - | 1 |
Aug-24 17.50 | 0.02 | - | - | - | 11.73 | 0.06 | - | 1 |
Sep-24 16.00 | 0.67 | - | - | - | 14.10 | 0.65 | - | 19 |
Sep-24 16.50 | 0.39 | - | - | - | 13.71 | 0.48 | - | 8 |
Sep-24 17.00 | 0.20 | - | - | - | 13.45 | 0.30 | - | 1 |
Sep-24 17.50 | 0.09 | - | - | - | 13.19 | 0.16 | - | 4 |
Sep-24 18.00 | 0.03 | - | - | - | 12.94 | 0.07 | - | 17 |
Dec-24 14.00 | 2.57 | - | - | - | 17.16 | 0.93 | - | 5 |
Dec-24 15.00 | 1.72 | - | - | - | 16.46 | 0.82 | - | 1 |
Dec-24 16.00 | 1.01 | 1.04 | 1.04 | 1.04 | 15.76 | 0.64 | 2 | 38 |
Dec-24 16.50 | 0.73 | - | - | - | 15.51 | 0.53 | - | 5 |
Dec-24 17.00 | 0.51 | - | - | - | 15.35 | 0.42 | - | 10 |
Dec-24 17.50 | 0.34 | - | - | - | 15.20 | 0.32 | - | 21 |
Dec-24 18.00 | 0.22 | - | - | - | 15.04 | 0.23 | - | 4 |
Mar-25 16.50 | 0.87 | - | - | - | 15.76 | 0.53 | - | 1 |
Mar-25 17.00 | 0.65 | - | - | - | 15.66 | 0.44 | - | 3 |
Jun-25 16.00 | 1.32 | - | - | - | 16.11 | 0.62 | - | 50 |
Jun-25 17.50 | 0.65 | - | - | - | 15.84 | 0.40 | - | 3 |
Sep-25 16.00 | 1.33 | - | - | - | 16.25 | 0.62 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 14.50 | - | - | - | - | 14.87 | - | - | 2 |
Jul-24 16.00 | 0.09 | - | - | - | 12.94 | -0.28 | - | 2 |
Jul-24 16.50 | 0.32 | - | - | - | 12.41 | -0.67 | - | 3 |
Aug-24 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | 16.20 | -0.02 | 2 | 2 |
Aug-24 15.00 | 0.03 | 0.04 | 0.04 | 0.04 | 15.56 | -0.07 | 1 | 1 |
Sep-24 13.00 | - | - | - | - | 17.16 | - | - | 1 |
Sep-24 13.50 | - | - | - | - | 16.65 | -0.01 | - | 3 |
Sep-24 14.00 | 0.01 | - | - | - | 16.14 | -0.02 | - | 3 |
Sep-24 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | 15.62 | -0.05 | 2 | 68 |
Sep-24 15.00 | 0.06 | - | - | - | 15.11 | -0.11 | - | 57 |
Sep-24 15.50 | 0.14 | - | - | - | 14.60 | -0.21 | - | 26 |
Sep-24 16.00 | 0.28 | - | - | - | 14.09 | -0.36 | - | 19 |
Sep-24 17.00 | 0.83 | - | - | - | 13.44 | -0.75 | - | 25 |
Dec-24 13.50 | 0.03 | - | - | - | 17.04 | -0.04 | - | 12 |
Dec-24 14.00 | 0.06 | - | - | - | 16.70 | -0.07 | - | 61 |
Dec-24 14.50 | 0.11 | - | - | - | 16.35 | -0.12 | - | 6 |
Dec-24 15.00 | 0.19 | - | - | - | 16.00 | -0.18 | - | 5 |
Dec-24 16.00 | 0.47 | - | - | - | 15.30 | -0.38 | - | 20 |
Dec-24 16.50 | 0.69 | - | - | - | 15.05 | -0.50 | - | 4 |
Dec-24 17.00 | 0.99 | - | - | - | 14.89 | -0.63 | - | 3 |
Dec-24 18.00 | 1.76 | - | - | - | 14.58 | -0.89 | - | 1 |
Mar-25 13.50 | 0.07 | - | - | - | 16.18 | -0.07 | - | 1 |
Mar-25 14.50 | 0.20 | - | - | - | 15.71 | -0.16 | - | 4 |
Mar-25 15.00 | 0.30 | - | - | - | 15.47 | -0.23 | - | 1 |
Mar-25 16.00 | 0.63 | - | - | - | 15.00 | -0.41 | - | 20 |
Mar-25 17.00 | 1.16 | - | - | - | 14.74 | -0.60 | - | 1 |
Jun-25 15.00 | 0.39 | - | - | - | 15.54 | -0.25 | - | 1 |
Jun-25 15.50 | 0.54 | 0.50 | 0.50 | 0.50 | 15.36 | -0.32 | 2 | 3 |
Dec-25 14.00 | 0.38 | - | - | - | 16.01 | -0.21 | - | 3 |
Dec-25 15.00 | 0.69 | - | - | - | 15.78 | -0.33 | - | 3 |
Dec-25 16.00 | 1.13 | - | - | - | 15.56 | -0.46 | - | 605 |
Dec-28 13.00 | 1.03 | - | - | - | 16.48 | -0.29 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 15.50 | 0.14 | - | - | - | 14.60 | -0.20 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 14.50 | 0.28 | - | - | - | 21.99 | 0.61 | - | 2,501 |
Jul-24 15.00 | 0.07 | - | - | - | 21.46 | 0.22 | - | 5,889 |
Jul-24 15.50 | 0.01 | - | - | - | 21.25 | 0.05 | - | 103 |
Jul-24 16.50 | - | - | - | - | 20.82 | - | - | 7 |
Aug-24 10.00 | 4.65 | - | - | - | 34.82 | 1.00 | - | 1 |
Aug-24 14.50 | 0.37 | - | - | - | 22.83 | 0.50 | - | 8 |
Aug-24 15.00 | 0.19 | - | - | - | 22.28 | 0.28 | - | 8 |
Aug-24 15.50 | 0.09 | - | - | - | 22.03 | 0.15 | - | 1 |
Aug-24 16.00 | 0.04 | - | - | - | 21.78 | 0.08 | - | 1 |
Sep-24 11.50 | 3.15 | - | - | - | 29.35 | 1.00 | - | 100 |
Sep-24 12.00 | 2.65 | - | - | - | 28.26 | 1.00 | - | 2 |
Sep-24 13.00 | 1.66 | - | - | - | 26.07 | 0.97 | - | 1 |
Sep-24 13.50 | 1.20 | - | - | - | 24.98 | 0.86 | - | 223 |
Sep-24 14.00 | 0.81 | - | - | - | 23.89 | 0.66 | - | 106 |
Sep-24 14.50 | 0.52 | - | - | - | 22.80 | 0.47 | - | 349 |
Sep-24 15.00 | 0.33 | - | - | - | 22.26 | 0.34 | - | 3,317 |
Sep-24 15.50 | 0.19 | - | - | - | 21.94 | 0.23 | - | 498 |
Sep-24 16.00 | 0.11 | - | - | - | 21.62 | 0.15 | - | 5,631 |
Sep-24 16.50 | 0.06 | - | - | - | 21.30 | 0.09 | - | 63 |
Sep-24 17.00 | 0.03 | - | - | - | 20.99 | 0.05 | - | 11 |
Sep-24 17.50 | 0.01 | - | - | - | 20.67 | 0.02 | - | 250 |
Sep-24 18.00 | - | - | - | - | 20.35 | 0.01 | - | 156 |
Sep-24 18.50 | - | - | - | - | 20.03 | - | - | 20 |
Sep-24 20.00 | - | - | - | - | 19.07 | - | - | 10 |
Dec-24 10.00 | 4.64 | - | - | - | 30.10 | 1.00 | - | 39 |
Dec-24 10.50 | 4.14 | - | - | - | 29.28 | 1.00 | - | 35 |
Dec-24 12.00 | 2.64 | - | - | - | 26.82 | 1.00 | - | 8,007 |
Dec-24 12.50 | 2.19 | - | - | - | 26.00 | 0.88 | - | 6,350 |
Dec-24 13.00 | 1.78 | - | - | - | 25.18 | 0.75 | - | 15 |
Dec-24 13.50 | 1.43 | - | - | - | 24.36 | 0.68 | - | 1,000 |
Dec-24 14.00 | 1.12 | - | - | - | 23.54 | 0.60 | - | 152 |
Dec-24 14.50 | 0.85 | - | - | - | 22.72 | 0.51 | - | 423 |
Dec-24 15.00 | 0.63 | - | - | - | 22.24 | 0.42 | - | 1,716 |
Dec-24 15.50 | 0.45 | - | - | - | 21.90 | 0.34 | - | 3,698 |
Dec-24 16.00 | 0.32 | - | - | - | 21.56 | 0.26 | - | 11,400 |
Dec-24 16.50 | 0.22 | - | - | - | 21.22 | 0.20 | - | 503 |
Dec-24 17.00 | 0.14 | - | - | - | 20.88 | 0.14 | - | 6,184 |
Dec-24 17.50 | 0.09 | - | - | - | 20.54 | 0.10 | - | 347 |
Dec-24 18.00 | 0.05 | - | - | - | 20.19 | 0.06 | - | 5,663 |
Dec-24 18.50 | 0.03 | - | - | - | 19.85 | 0.04 | - | 2,372 |
Dec-24 19.00 | 0.02 | - | - | - | 19.51 | 0.02 | - | 101 |
Dec-24 19.50 | 0.01 | - | - | - | 19.17 | 0.01 | - | 2 |
Mar-25 10.50 | 4.15 | - | - | - | 30.64 | 1.00 | - | 100 |
Mar-25 13.50 | 1.59 | - | - | - | 25.93 | 0.66 | - | 2 |
Mar-25 14.00 | 1.29 | - | - | - | 25.15 | 0.59 | - | 264 |
Mar-25 15.00 | 0.80 | - | - | - | 23.81 | 0.45 | - | 17 |
Mar-25 15.50 | 0.61 | - | - | - | 23.36 | 0.37 | - | 9 |
Mar-25 16.00 | 0.46 | - | - | - | 22.90 | 0.31 | - | 14 |
Mar-25 16.50 | 0.34 | - | - | - | 22.45 | 0.24 | - | 59 |
Mar-25 17.00 | 0.24 | - | - | - | 21.99 | 0.19 | - | 151 |
Mar-25 18.00 | 0.11 | - | - | - | 21.08 | 0.10 | - | 4 |
Mar-25 18.50 | 0.07 | - | - | - | 20.62 | 0.07 | - | 150 |
Mar-25 20.00 | 0.01 | - | - | - | 19.26 | 0.02 | - | 65 |
Jun-25 10.00 | 4.64 | - | - | - | 30.33 | 0.94 | - | 1 |
Jun-25 10.50 | 4.14 | - | - | - | 29.67 | 0.91 | - | 1 |
Jun-25 11.50 | 3.14 | - | - | - | 28.35 | 0.85 | - | 1 |
Jun-25 13.00 | 2.06 | - | - | - | 26.37 | 0.70 | - | 50 |
Jun-25 14.00 | 1.46 | - | - | - | 25.05 | 0.58 | - | 100 |
Jun-25 14.50 | 1.19 | - | - | - | 24.38 | 0.52 | - | 100 |
Jun-25 15.50 | 0.79 | - | - | - | 23.53 | 0.40 | - | 2 |
Jun-25 16.50 | 0.49 | - | - | - | 22.76 | 0.29 | - | 1 |
Jun-25 18.50 | 0.16 | - | - | - | 21.21 | 0.12 | - | 10 |
Sep-25 13.00 | 2.06 | - | - | - | 26.40 | 0.69 | - | 3 |
Sep-25 13.50 | 1.76 | - | - | - | 25.80 | 0.64 | - | 60 |
Sep-25 14.00 | 1.48 | - | - | - | 25.19 | 0.58 | - | 100 |
Sep-25 14.50 | 1.24 | - | - | - | 24.59 | 0.52 | - | 100 |
Sep-25 15.00 | 1.03 | - | - | - | 24.18 | 0.46 | - | 200 |
Sep-25 16.50 | 0.55 | - | - | - | 23.19 | 0.30 | - | 100 |
Sep-25 17.00 | 0.45 | - | - | - | 22.86 | 0.25 | - | 1 |
Sep-25 17.50 | 0.34 | - | - | - | 22.53 | 0.21 | - | 6 |
Dec-25 13.00 | 2.19 | - | - | - | 27.05 | 0.68 | - | 100 |
Dec-25 13.50 | 1.91 | - | - | - | 26.48 | 0.63 | - | 30 |
Dec-25 14.00 | 1.64 | - | - | - | 25.91 | 0.57 | - | 175 |
Dec-25 15.00 | 1.19 | - | - | - | 24.95 | 0.47 | - | 102 |
Dec-25 15.50 | 1.01 | - | - | - | 24.63 | 0.42 | - | 222 |
Dec-25 16.00 | 0.85 | - | - | - | 24.31 | 0.37 | - | 101 |
Dec-25 16.50 | 0.71 | - | - | - | 23.99 | 0.33 | - | 100 |
Dec-25 17.50 | 0.49 | - | - | - | 23.36 | 0.25 | - | 4 |
Dec-25 18.00 | 0.39 | - | - | - | 23.04 | 0.21 | - | 35 |
Dec-25 18.50 | 0.32 | - | - | - | 22.72 | 0.18 | - | 2 |
Dec-25 19.00 | 0.25 | - | - | - | 22.40 | 0.15 | - | 5 |
Mar-26 11.00 | 3.64 | - | - | - | 29.60 | 0.86 | - | 7 |
Mar-26 12.50 | 2.52 | - | - | - | 27.96 | 0.72 | - | 150 |
Mar-26 13.00 | 2.21 | - | - | - | 27.41 | 0.67 | - | 100 |
Mar-26 13.50 | 1.93 | - | - | - | 26.87 | 0.62 | - | 100 |
Mar-26 14.00 | 1.66 | - | - | - | 26.32 | 0.57 | - | 140 |
Mar-26 14.50 | 1.44 | - | - | - | 25.77 | 0.52 | - | 100 |
Mar-26 15.00 | 1.23 | - | - | - | 25.40 | 0.47 | - | 100 |
Mar-26 15.50 | 1.05 | - | - | - | 25.09 | 0.42 | - | 200 |
Mar-26 16.00 | 0.90 | - | - | - | 24.78 | 0.38 | - | 104 |
Mar-26 16.50 | 0.76 | - | - | - | 24.48 | 0.34 | - | 335 |
Jun-26 16.00 | 1.01 | - | - | - | 24.98 | 0.39 | - | 100 |
Jun-26 16.50 | 0.87 | - | - | - | 24.69 | 0.35 | - | 100 |
Jun-26 18.00 | 0.54 | - | - | - | 23.80 | 0.25 | - | 200 |
Dec-26 15.50 | 1.27 | - | - | - | 25.88 | 0.44 | - | 3,000 |
Jun-27 11.00 | 3.64 | - | - | - | 29.75 | 0.84 | - | 1 |
Jun-27 13.50 | 2.15 | - | - | - | 27.76 | 0.61 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 w4 14.00 | - | - | - | - | 19.40 | - | - | 1 |
Jun-24 w4 14.50 | 0.01 | - | - | - | 18.10 | -0.15 | - | 20 |
Jul-24 w1 14.50 | 0.39 | - | - | - | 18.70 | -0.81 | - | 1 |
Jul-24 13.00 | 0.02 | - | - | - | 21.43 | -0.05 | - | 21 |
Jul-24 13.50 | 0.06 | - | - | - | 20.11 | -0.16 | - | 5,027 |
Jul-24 14.00 | 0.19 | - | - | - | 18.79 | -0.39 | - | 3,100 |
Jul-24 14.50 | 0.45 | - | - | - | 17.47 | -0.71 | - | 24 |
Jul-24 15.00 | 0.86 | - | - | - | 16.94 | -0.93 | - | 2 |
Jul-24 16.00 | 1.85 | - | - | - | 16.51 | -1.00 | - | 4 |
Aug-24 13.50 | 0.19 | 0.19 | 0.19 | 0.19 | 22.39 | -0.26 | 4 | 411 |
Aug-24 14.50 | 0.59 | - | - | - | 19.72 | -0.61 | - | 1 |
Aug-24 15.00 | 0.94 | - | - | - | 19.17 | -0.79 | - | 1 |
Sep-24 8.00 | - | - | - | - | 34.10 | - | - | 2 |
Sep-24 9.00 | - | - | - | - | 31.92 | - | - | 4,010 |
Sep-24 10.50 | 0.01 | - | - | - | 28.64 | -0.01 | - | 110 |
Sep-24 11.00 | 0.02 | - | - | - | 27.55 | -0.02 | - | 162 |
Sep-24 11.50 | 0.03 | - | - | - | 26.45 | -0.04 | - | 175 |
Sep-24 12.00 | 0.06 | - | - | - | 25.36 | -0.07 | - | 24 |
Sep-24 12.50 | 0.10 | - | - | - | 24.27 | -0.12 | - | 733 |
Sep-24 13.00 | 0.18 | - | - | - | 23.17 | -0.19 | - | 615 |
Sep-24 13.50 | 0.29 | - | - | - | 22.08 | -0.29 | - | 160 |
Sep-24 14.00 | 0.46 | - | - | - | 20.99 | -0.42 | - | 1,222 |
Sep-24 14.50 | 0.69 | - | - | - | 19.90 | -0.57 | - | 605 |
Sep-24 15.00 | 1.01 | - | - | - | 19.36 | -0.72 | - | 866 |
Sep-24 15.50 | 1.41 | - | - | - | 19.04 | -0.85 | - | 549 |
Sep-24 16.00 | 1.86 | - | - | - | 18.72 | -0.95 | - | 4 |
Sep-24 17.00 | 2.84 | - | - | - | 18.09 | -1.00 | - | 4 |
Dec-24 8.00 | - | - | - | - | 31.50 | - | - | 5,000 |
Dec-24 8.50 | 0.01 | - | - | - | 30.68 | - | - | 10 |
Dec-24 9.75 | 0.02 | - | - | - | 28.63 | -0.02 | - | 110 |
Dec-24 10.00 | 0.03 | - | - | - | 28.22 | -0.03 | - | 2,510 |
Dec-24 10.50 | 0.05 | - | - | - | 27.40 | -0.04 | - | 102 |
Dec-24 11.00 | 0.08 | - | - | - | 26.58 | -0.06 | - | 572 |
Dec-24 11.50 | 0.12 | - | - | - | 25.76 | -0.09 | - | 10,485 |
Dec-24 12.00 | 0.18 | - | - | - | 24.94 | -0.13 | - | 18,502 |
Dec-24 12.50 | 0.26 | - | - | - | 24.12 | -0.18 | - | 8,050 |
Dec-24 13.00 | 0.36 | - | - | - | 23.30 | -0.25 | - | 17,790 |
Dec-24 13.50 | 0.50 | - | - | - | 22.48 | -0.32 | - | 1,100 |
Dec-24 14.00 | 0.68 | - | - | - | 21.66 | -0.41 | - | 2,651 |
Dec-24 14.50 | 0.91 | - | - | - | 20.84 | -0.52 | - | 5,595 |
Dec-24 15.00 | 1.20 | - | - | - | 20.36 | -0.62 | - | 315 |
Dec-24 15.50 | 1.55 | - | - | - | 20.02 | -0.73 | - | 7 |
Dec-24 16.00 | 1.94 | - | - | - | 19.68 | -0.83 | - | 6,000 |
Dec-24 16.50 | 2.38 | - | - | - | 19.34 | -0.92 | - | 150 |
Dec-24 19.00 | 4.85 | - | - | - | 17.63 | -1.00 | - | 2 |
Mar-25 8.75 | 0.03 | - | - | - | 29.39 | -0.02 | - | 1 |
Mar-25 9.50 | 0.06 | - | - | - | 28.22 | -0.04 | - | 100 |
Mar-25 10.00 | 0.09 | - | - | - | 27.43 | -0.06 | - | 1 |
Mar-25 10.50 | 0.13 | - | - | - | 26.64 | -0.08 | - | 30 |
Mar-25 11.00 | 0.19 | - | - | - | 25.86 | -0.12 | - | 210 |
Mar-25 11.50 | 0.26 | - | - | - | 25.07 | -0.15 | - | 844 |
Mar-25 12.00 | 0.35 | - | - | - | 24.29 | -0.20 | - | 1 |
Mar-25 12.50 | 0.47 | - | - | - | 23.50 | -0.26 | - | 201 |
Mar-25 13.00 | 0.61 | - | - | - | 22.72 | -0.32 | - | 304 |
Mar-25 14.00 | 1.00 | - | - | - | 21.15 | -0.47 | - | 8 |
Mar-25 14.50 | 1.25 | - | - | - | 20.36 | -0.56 | - | 200 |
Mar-25 15.00 | 1.55 | - | - | - | 19.81 | -0.64 | - | 1 |
Mar-25 15.50 | 1.89 | - | - | - | 19.36 | -0.72 | - | 10 |
Mar-25 16.00 | 2.26 | - | - | - | 18.90 | -0.79 | - | 2 |
Jun-25 5.50 | - | - | - | - | 33.07 | - | - | 170 |
Jun-25 9.50 | 0.11 | - | - | - | 27.79 | -0.06 | - | 26 |
Jun-25 10.00 | 0.15 | - | - | - | 27.13 | -0.08 | - | 11 |
Jun-25 11.00 | 0.27 | - | - | - | 25.81 | -0.14 | - | 200 |
Jun-25 12.00 | 0.47 | - | - | - | 24.49 | -0.22 | - | 613 |
Jun-25 12.50 | 0.61 | - | - | - | 23.83 | -0.27 | - | 3 |
Jun-25 13.00 | 0.76 | - | - | - | 23.17 | -0.33 | - | 8,510 |
Jun-25 13.50 | 0.95 | - | - | - | 22.51 | -0.39 | - | 16 |
Jun-25 14.00 | 1.16 | - | - | - | 21.85 | -0.46 | - | 117 |
Jun-25 14.50 | 1.40 | - | - | - | 21.18 | -0.53 | - | 122 |
Jun-25 15.00 | 1.70 | - | - | - | 20.72 | -0.60 | - | 23 |
Sep-25 10.00 | 0.24 | - | - | - | 26.73 | -0.11 | - | 20 |
Sep-25 12.00 | 0.67 | - | - | - | 24.32 | -0.27 | - | 1 |
Dec-25 8.00 | 0.09 | - | - | - | 28.72 | -0.04 | - | 1 |
Dec-25 9.75 | 0.27 | - | - | - | 26.73 | -0.11 | - | 360 |
Dec-25 10.00 | 0.30 | - | - | - | 26.44 | -0.12 | - | 450 |
Dec-25 11.50 | 0.62 | - | - | - | 24.73 | -0.23 | - | 155 |
Dec-25 12.00 | 0.75 | - | - | - | 24.17 | -0.27 | - | 501 |
Dec-25 12.50 | 0.92 | - | - | - | 23.60 | -0.32 | - | 150 |
Dec-25 14.50 | 1.82 | - | - | - | 21.32 | -0.54 | - | 227 |
Dec-25 15.50 | 2.44 | - | - | - | 20.61 | -0.66 | - | 1 |
Dec-25 20.00 | 6.19 | - | - | - | 17.74 | -0.96 | - | 5 |
Mar-26 10.50 | 0.52 | - | - | - | 25.67 | -0.19 | - | 1,000 |
Mar-26 11.00 | 0.65 | - | - | - | 25.13 | -0.23 | - | 450 |
Mar-26 11.50 | 0.79 | - | - | - | 24.58 | -0.27 | - | 200 |
Jun-26 9.25 | 0.34 | - | - | - | 27.07 | -0.12 | - | 20 |
Jun-26 10.50 | 0.59 | - | - | - | 25.70 | -0.20 | - | 2,100 |
Jun-26 12.00 | 1.04 | - | - | - | 24.07 | -0.31 | - | 2 |
Jun-26 14.50 | 2.17 | - | - | - | 21.33 | -0.55 | - | 1 |
Dec-26 12.00 | 1.32 | - | - | - | 24.14 | -0.34 | - | 10 |
Dec-26 12.50 | 1.52 | - | - | - | 23.66 | -0.39 | - | 10 |
Dec-26 13.00 | 1.75 | - | - | - | 23.17 | -0.43 | - | 5,000 |
Dec-26 15.00 | 2.83 | - | - | - | 21.37 | -0.61 | - | 4,000 |
Jun-27 11.50 | 1.34 | - | - | - | 24.31 | -0.33 | - | 60 |
Jun-27 14.00 | 2.53 | - | - | - | 22.32 | -0.52 | - | 10 |
Dec-27 10.50 | 1.18 | - | - | - | 25.20 | -0.28 | - | 6,000 |
Dec-27 11.00 | 1.37 | - | - | - | 24.86 | -0.31 | - | 40 |
Dec-28 11.50 | 2.00 | - | - | - | 24.92 | -0.37 | - | 1,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 14.00 | 0.42 | - | - | - | 23.31 | 0.59 | - | 17 |
Jul-24 14.50 | 0.17 | - | - | - | 21.99 | 0.35 | - | 65 |
Jul-24 15.00 | 0.06 | - | - | - | 21.46 | 0.15 | - | 7 |
Aug-24 14.00 | 0.62 | - | - | - | 24.16 | 0.58 | - | 10 |
Aug-24 14.50 | 0.36 | 0.34 | 0.34 | 0.34 | 22.83 | 0.42 | 5 | 35 |
Sep-24 16.00 | 0.11 | - | - | - | 21.62 | 0.15 | - | 62 |
Dec-24 14.00 | 1.12 | - | - | - | 23.54 | 0.59 | - | 3 |
Dec-24 15.00 | 0.63 | - | - | - | 22.24 | 0.42 | - | 7 |
Dec-24 16.00 | 0.32 | - | - | - | 21.56 | 0.26 | - | 10 |
Mar-25 17.00 | 0.23 | - | - | - | 21.99 | 0.18 | - | 1 |
Dec-25 15.50 | 0.99 | - | - | - | 24.63 | 0.39 | - | 3,009 |
Dec-25 17.00 | 0.58 | - | - | - | 23.68 | 0.27 | - | 7 |
Dec-26 17.00 | 0.85 | - | - | - | 25.09 | 0.30 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 14.00 | 0.18 | - | - | - | 18.79 | -0.39 | - | 10 |
Jul-24 14.50 | 0.44 | - | - | - | 17.47 | -0.69 | - | 25 |
Aug-24 14.00 | 0.34 | - | - | - | 21.05 | -0.41 | - | 10 |
Sep-24 11.00 | 0.02 | - | - | - | 27.55 | -0.02 | - | 2 |
Sep-24 12.00 | 0.06 | - | - | - | 25.36 | -0.07 | - | 2 |
Sep-24 13.00 | 0.17 | - | - | - | 23.17 | -0.19 | - | 40 |
Sep-24 15.50 | 1.36 | - | - | - | 19.04 | -0.80 | - | 1 |
Dec-24 9.75 | 0.02 | - | - | - | 28.63 | -0.02 | - | 50 |
Dec-24 12.00 | 0.17 | - | - | - | 24.94 | -0.13 | - | 50 |
Dec-24 13.00 | 0.35 | - | - | - | 23.30 | -0.24 | - | 10 |
Mar-25 15.00 | 1.50 | - | - | - | 19.81 | -0.60 | - | 20 |
Jun-25 14.00 | 1.11 | - | - | - | 21.85 | -0.42 | - | 1 |
Dec-25 11.50 | 0.59 | - | - | - | 24.73 | -0.21 | - | 3,009 |
Dec-26 10.00 | 0.65 | - | - | - | 26.10 | -0.18 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 3.20 | 0.15 | - | - | - | 21.34 | 0.61 | - | 5 |
Dec-24 3.10 | 0.27 | - | - | - | 20.71 | 0.66 | - | 5 |
Dec-24 3.20 | 0.21 | - | - | - | 20.64 | 0.58 | - | 5 |
Dec-24 3.30 | 0.16 | - | - | - | 20.58 | 0.49 | - | 5 |
Dec-24 3.40 | 0.13 | - | - | - | 20.57 | 0.41 | - | 10 |
Mar-25 3.50 | 0.12 | - | - | - | 20.37 | 0.36 | - | 5 |
Mar-25 3.60 | 0.09 | - | - | - | 20.36 | 0.30 | - | 5 |
Jun-25 3.30 | 0.23 | - | - | - | 20.54 | 0.51 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 2.70 | - | - | - | - | 18.72 | -0.02 | - | 10 |
Sep-24 3.30 | 0.16 | - | - | - | 17.95 | -0.61 | - | 3 |
Dec-24 2.90 | 0.05 | - | - | - | 19.73 | -0.19 | - | 10 |
Dec-24 3.00 | 0.07 | - | - | - | 19.65 | -0.26 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 4.00 | 0.38 | - | - | - | 33.86 | 0.85 | - | 5 |
Jul-24 4.30 | 0.15 | - | - | - | 30.31 | 0.57 | - | 5 |
Jul-24 4.40 | 0.10 | - | - | - | 29.72 | 0.45 | - | 5 |
Jul-24 4.50 | 0.07 | - | - | - | 29.49 | 0.33 | - | 16 |
Jul-24 4.60 | 0.04 | - | - | - | 29.26 | 0.23 | - | 10 |
Jul-24 4.70 | 0.02 | - | - | - | 29.03 | 0.14 | - | 5 |
Jul-24 4.80 | 0.01 | - | - | - | 28.80 | 0.08 | - | 5 |
Jul-24 4.90 | 0.01 | - | - | - | 28.57 | 0.05 | - | 11 |
Jul-24 5.00 | - | - | - | - | 28.34 | 0.02 | - | 76 |
Jul-24 5.25 | - | - | - | - | 27.76 | - | - | 110 |
Jul-24 5.50 | - | - | - | - | 27.19 | - | - | 1,300 |
Jul-24 5.75 | - | - | - | - | 26.61 | - | - | 1,400 |
Aug-24 4.00 | 0.43 | - | - | - | 33.31 | 0.77 | - | 5 |
Aug-24 4.40 | 0.17 | - | - | - | 29.22 | 0.49 | - | 5 |
Aug-24 4.50 | 0.13 | - | - | - | 29.01 | 0.40 | - | 5 |
Aug-24 4.70 | 0.07 | - | - | - | 28.60 | 0.26 | - | 15 |
Aug-24 4.90 | 0.03 | - | - | - | 28.18 | 0.14 | - | 20 |
Aug-24 5.00 | 0.02 | - | - | - | 27.97 | 0.10 | - | 10 |
Aug-24 6.00 | - | - | - | - | 25.90 | - | - | 100 |
Sep-24 2.40 | 1.96 | - | - | - | 46.93 | 1.00 | - | 100 |
Sep-24 3.00 | 1.37 | - | - | - | 41.16 | 0.98 | - | 1,000 |
Sep-24 3.50 | 0.90 | - | - | - | 36.36 | 0.91 | - | 97 |
Sep-24 3.60 | 0.81 | - | - | - | 35.40 | 0.89 | - | 33 |
Sep-24 3.70 | 0.72 | - | - | - | 34.44 | 0.86 | - | 81 |
Sep-24 3.80 | 0.64 | - | - | - | 33.48 | 0.83 | - | 21 |
Sep-24 3.90 | 0.56 | - | - | - | 32.52 | 0.79 | - | 105 |
Sep-24 4.00 | 0.48 | - | - | - | 31.56 | 0.75 | - | 216 |
Sep-24 4.10 | 0.41 | - | - | - | 30.60 | 0.70 | - | 117 |
Sep-24 4.20 | 0.34 | - | - | - | 29.64 | 0.64 | - | 134 |
Sep-24 4.30 | 0.28 | - | - | - | 28.68 | 0.58 | - | 515 |
Sep-24 4.40 | 0.23 | - | - | - | 28.20 | 0.51 | - | 61 |
Sep-24 4.50 | 0.18 | 0.15 | 0.15 | 0.15 | 28.01 | 0.44 | 2 | 143 |
Sep-24 4.60 | 0.15 | - | - | - | 27.81 | 0.38 | - | 61 |
Sep-24 4.70 | 0.11 | - | - | - | 27.62 | 0.32 | - | 11 |
Sep-24 4.80 | 0.09 | - | - | - | 27.43 | 0.26 | - | 10 |
Sep-24 4.90 | 0.07 | - | - | - | 27.24 | 0.21 | - | 78 |
Sep-24 5.00 | 0.05 | - | - | - | 27.05 | 0.17 | - | 97 |
Sep-24 5.25 | 0.02 | - | - | - | 26.57 | 0.09 | - | 23 |
Sep-24 5.50 | 0.01 | - | - | - | 26.09 | 0.04 | - | 60 |
Dec-24 1.30 | 3.05 | - | - | - | 53.69 | 1.00 | - | 5 |
Dec-24 2.30 | 2.07 | - | - | - | 45.32 | 0.99 | - | 5 |
Dec-24 2.70 | 1.68 | - | - | - | 41.96 | 0.98 | - | 10 |
Dec-24 2.80 | 1.58 | - | - | - | 41.13 | 0.97 | - | 7,350 |
Dec-24 2.90 | 1.49 | - | - | - | 40.29 | 0.96 | - | 35 |
Dec-24 3.00 | 1.40 | - | - | - | 39.45 | 0.95 | - | 5,115 |
Dec-24 3.10 | 1.30 | - | - | - | 38.61 | 0.94 | - | 75 |
Dec-24 3.20 | 1.21 | - | - | - | 37.78 | 0.93 | - | 103 |
Dec-24 3.30 | 1.12 | - | - | - | 36.94 | 0.91 | - | 1,505 |
Dec-24 3.40 | 1.04 | - | - | - | 36.10 | 0.89 | - | 7,550 |
Dec-24 3.50 | 0.95 | - | - | - | 35.26 | 0.87 | - | 3,351 |
Dec-24 3.60 | 0.87 | - | - | - | 34.42 | 0.84 | - | 15 |
Dec-24 3.70 | 0.78 | - | - | - | 33.59 | 0.82 | - | 16 |
Dec-24 3.80 | 0.71 | - | - | - | 32.75 | 0.78 | - | 11,884 |
Dec-24 3.90 | 0.63 | - | - | - | 31.91 | 0.75 | - | 20,000 |
Dec-24 4.00 | 0.56 | - | - | - | 31.07 | 0.71 | - | 32,829 |
Dec-24 4.10 | 0.49 | - | - | - | 30.24 | 0.67 | - | 2,044 |
Dec-24 4.20 | 0.42 | - | - | - | 29.40 | 0.62 | - | 1,787 |
Dec-24 4.30 | 0.36 | - | - | - | 28.56 | 0.58 | - | 180 |
Dec-24 4.40 | 0.31 | - | - | - | 28.13 | 0.53 | - | 309 |
Dec-24 4.50 | 0.26 | - | - | - | 27.95 | 0.48 | - | 17 |
Dec-24 4.60 | 0.23 | - | - | - | 27.76 | 0.43 | - | 16 |
Dec-24 4.70 | 0.19 | - | - | - | 27.58 | 0.38 | - | 60 |
Dec-24 4.80 | 0.16 | - | - | - | 27.40 | 0.34 | - | 337 |
Dec-24 4.90 | 0.13 | - | - | - | 27.21 | 0.29 | - | 69 |
Dec-24 5.00 | 0.11 | - | - | - | 27.03 | 0.25 | - | 185 |
Dec-24 5.25 | 0.07 | - | - | - | 26.57 | 0.17 | - | 233 |
Dec-24 5.50 | 0.04 | - | - | - | 26.10 | 0.11 | - | 31 |
Dec-24 5.75 | 0.02 | - | - | - | 25.64 | 0.06 | - | 48 |
Mar-25 2.20 | 2.17 | - | - | - | 43.48 | 0.99 | - | 10 |
Mar-25 2.60 | 1.78 | - | - | - | 40.50 | 0.97 | - | 1 |
Mar-25 3.00 | 1.41 | - | - | - | 37.52 | 0.93 | - | 65 |
Mar-25 3.50 | 0.99 | - | - | - | 33.79 | 0.83 | - | 1 |
Mar-25 3.60 | 0.91 | - | - | - | 33.04 | 0.81 | - | 75 |
Mar-25 4.00 | 0.62 | - | - | - | 30.06 | 0.68 | - | 66 |
Mar-25 4.10 | 0.55 | - | - | - | 29.32 | 0.65 | - | 1 |
Mar-25 4.20 | 0.49 | - | - | - | 28.57 | 0.61 | - | 2 |
Mar-25 4.30 | 0.43 | - | - | - | 27.83 | 0.57 | - | 11 |
Mar-25 4.40 | 0.38 | - | - | - | 27.43 | 0.53 | - | 6 |
Mar-25 4.50 | 0.34 | - | - | - | 27.25 | 0.49 | - | 150 |
Mar-25 4.60 | 0.30 | - | - | - | 27.06 | 0.45 | - | 7 |
Mar-25 4.70 | 0.26 | - | - | - | 26.88 | 0.42 | - | 16 |
Mar-25 4.80 | 0.23 | - | - | - | 26.70 | 0.38 | - | 160 |
Mar-25 4.90 | 0.20 | - | - | - | 26.51 | 0.34 | - | 460 |
Mar-25 5.00 | 0.17 | - | - | - | 26.33 | 0.31 | - | 471 |
Mar-25 5.25 | 0.12 | - | - | - | 25.87 | 0.23 | - | 30 |
Mar-25 5.50 | 0.08 | - | - | - | 25.40 | 0.17 | - | 165 |
Mar-25 5.75 | 0.05 | - | - | - | 24.94 | 0.11 | - | 10 |
Jun-25 2.90 | 1.51 | - | - | - | 37.60 | 0.93 | - | 100 |
Jun-25 3.00 | 1.42 | - | - | - | 36.92 | 0.92 | - | 129 |
Jun-25 3.10 | 1.34 | - | - | - | 36.25 | 0.90 | - | 150 |
Jun-25 3.20 | 1.25 | - | - | - | 35.57 | 0.88 | - | 100 |
Jun-25 3.30 | 1.17 | - | - | - | 34.89 | 0.86 | - | 104 |
Jun-25 3.40 | 1.09 | - | - | - | 34.22 | 0.84 | - | 115 |
Jun-25 3.70 | 0.86 | - | - | - | 32.19 | 0.76 | - | 25 |
Jun-25 4.00 | 0.66 | - | - | - | 30.16 | 0.68 | - | 6 |
Jun-25 4.40 | 0.42 | - | - | - | 27.77 | 0.54 | - | 45 |
Jun-25 4.60 | 0.34 | - | - | - | 27.42 | 0.47 | - | 104 |
Jun-25 4.80 | 0.27 | - | - | - | 27.06 | 0.40 | - | 15,003 |
Jun-25 4.90 | 0.24 | - | - | - | 26.88 | 0.37 | - | 5 |
Jun-25 5.00 | 0.21 | - | - | - | 26.71 | 0.34 | - | 5 |
Sep-25 3.80 | 0.83 | - | - | - | 31.67 | 0.72 | - | 6 |
Sep-25 3.90 | 0.77 | - | - | - | 31.04 | 0.69 | - | 7 |
Sep-25 4.40 | 0.48 | - | - | - | 28.19 | 0.54 | - | 1 |
Sep-25 4.50 | 0.44 | - | - | - | 28.03 | 0.51 | - | 1 |
Sep-25 4.70 | 0.36 | - | - | - | 27.70 | 0.45 | - | 2 |
Sep-25 4.80 | 0.33 | - | - | - | 27.54 | 0.42 | - | 2 |
Dec-25 3.00 | 1.45 | - | - | - | 36.82 | 0.89 | - | 102 |
Dec-25 3.10 | 1.36 | - | - | - | 36.23 | 0.87 | - | 100 |
Dec-25 3.20 | 1.28 | - | - | - | 35.64 | 0.85 | - | 240 |
Dec-25 3.30 | 1.21 | - | - | - | 35.05 | 0.83 | - | 140 |
Dec-25 3.40 | 1.14 | - | - | - | 34.46 | 0.81 | - | 330 |
Dec-25 3.50 | 1.06 | - | - | - | 33.86 | 0.79 | - | 1 |
Dec-25 3.60 | 0.99 | - | - | - | 33.27 | 0.76 | - | 20 |
Dec-25 4.00 | 0.73 | - | - | - | 30.90 | 0.66 | - | 25,000 |
Dec-25 4.20 | 0.62 | - | - | - | 29.72 | 0.60 | - | 14,000 |
Dec-25 4.30 | 0.56 | - | - | - | 29.13 | 0.57 | - | 1 |
Dec-25 4.40 | 0.51 | 0.51 | 0.51 | 0.51 | 28.80 | 0.55 | 12 | 12 |
Dec-25 4.50 | 0.47 | - | - | - | 28.63 | 0.52 | - | 10,000 |
Dec-25 4.80 | 0.36 | - | - | - | 28.13 | 0.43 | - | 40 |
Dec-25 4.90 | 0.33 | - | - | - | 27.96 | 0.41 | - | 5 |
Dec-25 5.00 | 0.30 | - | - | - | 27.79 | 0.38 | - | 15 |
Mar-26 3.40 | 1.16 | - | - | - | 34.56 | 0.79 | - | 30 |
Mar-26 3.50 | 1.09 | - | - | - | 34.00 | 0.77 | - | 1 |
Mar-26 3.60 | 1.02 | - | - | - | 33.44 | 0.75 | - | 215 |
Mar-26 4.70 | 0.45 | - | - | - | 28.66 | 0.47 | - | 25 |
Mar-26 4.80 | 0.41 | - | - | - | 28.48 | 0.45 | - | 25 |
Mar-26 4.90 | 0.38 | - | - | - | 28.30 | 0.42 | - | 25 |
Mar-26 5.00 | 0.35 | - | - | - | 28.13 | 0.40 | - | 25 |
Jun-26 3.30 | 1.24 | - | - | - | 35.10 | 0.81 | - | 10 |
Jun-26 3.70 | 0.97 | - | - | - | 32.98 | 0.72 | - | 100 |
Jun-26 4.30 | 0.63 | - | - | - | 29.80 | 0.58 | - | 22 |
Jun-26 4.80 | 0.43 | - | - | - | 28.75 | 0.46 | - | 25 |
Jun-26 4.90 | 0.40 | - | - | - | 28.56 | 0.43 | - | 1 |
Jun-26 5.00 | 0.37 | - | - | - | 28.38 | 0.41 | - | 25 |
Jun-26 5.50 | 0.24 | - | - | - | 27.45 | 0.31 | - | 3,750 |
Sep-26 4.20 | 0.72 | - | - | - | 30.55 | 0.60 | - | 1 |
Sep-26 4.50 | 0.58 | - | - | - | 29.55 | 0.53 | - | 1 |
Sep-26 4.70 | 0.51 | - | - | - | 29.16 | 0.49 | - | 25 |
Sep-26 4.80 | 0.47 | - | - | - | 28.97 | 0.47 | - | 25 |
Sep-26 4.90 | 0.44 | - | - | - | 28.78 | 0.44 | - | 25 |
Sep-26 5.00 | 0.41 | - | - | - | 28.59 | 0.42 | - | 25 |
Dec-26 2.80 | 1.63 | - | - | - | 37.61 | 0.91 | - | 100,000 |
Dec-26 3.00 | 1.47 | - | - | - | 36.64 | 0.86 | - | 8,840 |
Dec-26 3.60 | 1.07 | - | - | - | 33.74 | 0.74 | - | 5 |
Dec-26 3.70 | 1.00 | - | - | - | 33.25 | 0.72 | - | 5 |
Dec-26 4.00 | 0.83 | - | - | - | 31.80 | 0.65 | - | 25,090 |
Dec-26 4.60 | 0.56 | - | - | - | 29.64 | 0.52 | - | 80 |
Jun-27 2.90 | 1.55 | - | - | - | 36.90 | 0.88 | - | 2 |
Dec-27 2.30 | 2.06 | - | - | - | 39.22 | 0.99 | - | 80 |
Dec-27 3.50 | 1.17 | - | - | - | 34.52 | 0.75 | - | 10,000 |
Dec-27 3.60 | 1.11 | - | - | - | 34.13 | 0.73 | - | 10 |
Dec-27 4.20 | 0.81 | - | - | - | 31.78 | 0.61 | - | 7,000 |
Dec-27 4.30 | 0.76 | - | - | - | 31.39 | 0.59 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 4.00 | 0.03 | - | - | - | 32.26 | -0.14 | - | 10 |
Jul-24 4.10 | 0.04 | - | - | - | 31.08 | -0.21 | - | 10 |
Jul-24 4.20 | 0.07 | - | - | - | 29.89 | -0.31 | - | 9 |
Jul-24 4.30 | 0.10 | - | - | - | 28.71 | -0.43 | - | 1,015 |
Jul-24 4.40 | 0.15 | - | - | - | 28.12 | -0.56 | - | 14 |
Jul-24 4.50 | 0.21 | - | - | - | 27.89 | -0.69 | - | 15 |
Jul-24 4.60 | 0.29 | - | - | - | 27.66 | -0.80 | - | 6 |
Jul-24 4.80 | 0.47 | - | - | - | 27.20 | -0.94 | - | 12 |
Jul-24 4.90 | 0.56 | - | - | - | 26.97 | -0.98 | - | 5 |
Aug-24 3.70 | 0.03 | - | - | - | 36.64 | -0.10 | - | 10 |
Aug-24 4.00 | 0.07 | - | - | - | 33.11 | -0.23 | - | 10 |
Aug-24 4.10 | 0.10 | - | - | - | 31.94 | -0.29 | - | 10 |
Aug-24 4.30 | 0.16 | - | - | - | 29.59 | -0.43 | - | 1 |
Aug-24 4.40 | 0.21 | - | - | - | 29.02 | -0.52 | - | 9 |
Aug-24 4.50 | 0.27 | - | - | - | 28.81 | -0.61 | - | 1 |
Aug-24 4.80 | 0.49 | - | - | - | 28.19 | -0.83 | - | 5 |
Aug-24 5.00 | 0.67 | - | - | - | 27.77 | -0.93 | - | 5 |
Sep-24 2.20 | - | - | - | - | 48.48 | - | - | 100 |
Sep-24 2.30 | - | - | - | - | 47.52 | - | - | 100 |
Sep-24 2.40 | - | - | - | - | 46.56 | - | - | 10 |
Sep-24 2.50 | - | - | - | - | 45.60 | - | - | 100 |
Sep-24 2.60 | - | - | - | - | 44.64 | -0.01 | - | 100 |
Sep-24 2.70 | - | - | - | - | 43.68 | -0.01 | - | 100 |
Sep-24 2.80 | - | - | - | - | 42.72 | -0.01 | - | 5 |
Sep-24 2.90 | 0.01 | - | - | - | 41.76 | -0.02 | - | 48 |
Sep-24 3.00 | 0.01 | - | - | - | 40.79 | -0.02 | - | 15 |
Sep-24 3.10 | 0.01 | - | - | - | 39.83 | -0.03 | - | 20 |
Sep-24 3.20 | 0.01 | - | - | - | 38.87 | -0.04 | - | 22 |
Sep-24 3.30 | 0.02 | - | - | - | 37.91 | -0.05 | - | 215 |
Sep-24 3.40 | 0.02 | - | - | - | 36.95 | -0.07 | - | 26,049 |
Sep-24 3.50 | 0.03 | - | - | - | 35.99 | -0.09 | - | 346 |
Sep-24 3.60 | 0.04 | - | - | - | 35.03 | -0.11 | - | 36 |
Sep-24 3.70 | 0.05 | - | - | - | 34.07 | -0.14 | - | 40 |
Sep-24 3.80 | 0.07 | - | - | - | 33.11 | -0.17 | - | 1,501 |
Sep-24 3.90 | 0.09 | - | - | - | 32.15 | -0.21 | - | 11 |
Sep-24 4.00 | 0.11 | - | - | - | 31.19 | -0.25 | - | 25 |
Sep-24 4.10 | 0.14 | - | - | - | 30.23 | -0.31 | - | 106 |
Sep-24 4.20 | 0.17 | - | - | - | 29.27 | -0.37 | - | 41 |
Sep-24 4.40 | 0.25 | - | - | - | 27.83 | -0.50 | - | 28 |
Sep-24 4.50 | 0.31 | - | - | - | 27.64 | -0.57 | - | 100 |
Sep-24 4.60 | 0.37 | - | - | - | 27.44 | -0.64 | - | 13 |
Sep-24 4.70 | 0.44 | - | - | - | 27.25 | -0.70 | - | 90 |
Sep-24 4.80 | 0.52 | - | - | - | 27.06 | -0.76 | - | 86 |
Sep-24 5.00 | 0.68 | - | - | - | 26.68 | -0.87 | - | 6 |
Dec-24 1.30 | - | - | - | - | 50.99 | - | - | 1 |
Dec-24 1.50 | - | - | - | - | 49.32 | - | - | 10 |
Dec-24 2.00 | - | - | - | - | 45.13 | - | - | 3 |
Dec-24 2.10 | - | - | - | - | 44.29 | -0.01 | - | 100 |
Dec-24 2.20 | - | - | - | - | 43.45 | -0.01 | - | 105 |
Dec-24 2.60 | 0.01 | - | - | - | 40.10 | -0.03 | - | 60,100 |
Dec-24 2.70 | 0.02 | - | - | - | 39.26 | -0.03 | - | 72,222 |
Dec-24 2.80 | 0.02 | - | - | - | 38.43 | -0.04 | - | 7,461 |
Dec-24 2.90 | 0.03 | - | - | - | 37.59 | -0.05 | - | 116 |
Dec-24 3.00 | 0.03 | - | - | - | 36.75 | -0.06 | - | 86,120 |
Dec-24 3.10 | 0.04 | - | - | - | 35.91 | -0.07 | - | 124 |
Dec-24 3.20 | 0.05 | - | - | - | 35.08 | -0.09 | - | 39 |
Dec-24 3.30 | 0.06 | - | - | - | 34.24 | -0.11 | - | 2,302 |
Dec-24 3.40 | 0.07 | - | - | - | 33.40 | -0.13 | - | 106,476 |
Dec-24 3.50 | 0.08 | - | - | - | 32.56 | -0.15 | - | 3,294 |
Dec-24 3.60 | 0.10 | - | - | - | 31.72 | -0.18 | - | 60,790 |
Dec-24 3.70 | 0.12 | - | - | - | 30.89 | -0.21 | - | 3,003 |
Dec-24 3.80 | 0.14 | - | - | - | 30.05 | -0.24 | - | 10,277 |
Dec-24 3.90 | 0.17 | - | - | - | 29.21 | -0.28 | - | 1,750 |
Dec-24 4.00 | 0.19 | 0.19 | 0.19 | 0.19 | 28.37 | -0.32 | 32 | 32,769 |
Dec-24 4.10 | 0.23 | - | - | - | 27.54 | -0.36 | - | 140 |
Dec-24 4.20 | 0.26 | - | - | - | 26.70 | -0.41 | - | 71 |
Dec-24 4.30 | 0.30 | - | - | - | 25.86 | -0.46 | - | 303 |
Dec-24 4.40 | 0.35 | - | - | - | 25.43 | -0.52 | - | 320 |
Dec-24 4.50 | 0.41 | - | - | - | 25.25 | -0.57 | - | 517 |
Dec-24 4.60 | 0.47 | - | - | - | 25.06 | -0.62 | - | 88 |
Dec-24 4.70 | 0.54 | - | - | - | 24.88 | -0.67 | - | 101 |
Dec-24 4.80 | 0.61 | - | - | - | 24.70 | -0.71 | - | 13 |
Dec-24 4.90 | 0.69 | - | - | - | 24.51 | -0.76 | - | 3 |
Dec-24 5.00 | 0.77 | - | - | - | 24.33 | -0.80 | - | 71 |
Mar-25 2.70 | 0.03 | - | - | - | 37.79 | -0.05 | - | 30 |
Mar-25 3.10 | 0.07 | - | - | - | 34.81 | -0.10 | - | 60 |
Mar-25 3.50 | 0.13 | - | - | - | 31.83 | -0.18 | - | 8 |
Mar-25 3.60 | 0.15 | - | - | - | 31.08 | -0.20 | - | 2 |
Mar-25 3.70 | 0.17 | - | - | - | 30.34 | -0.23 | - | 2 |
Mar-25 3.80 | 0.19 | - | - | - | 29.59 | -0.26 | - | 27 |
Mar-25 3.90 | 0.22 | - | - | - | 28.85 | -0.29 | - | 20,010 |
Mar-25 4.00 | 0.25 | - | - | - | 28.10 | -0.33 | - | 10 |
Mar-25 4.10 | 0.28 | - | - | - | 27.36 | -0.37 | - | 5 |
Mar-25 4.20 | 0.32 | - | - | - | 26.61 | -0.41 | - | 6,771 |
Mar-25 4.30 | 0.36 | - | - | - | 25.87 | -0.45 | - | 106 |
Mar-25 4.40 | 0.41 | - | - | - | 25.47 | -0.50 | - | 150 |
Mar-25 4.50 | 0.46 | - | - | - | 25.29 | -0.54 | - | 255 |
Mar-25 4.60 | 0.53 | - | - | - | 25.10 | -0.58 | - | 12,150 |
Mar-25 4.70 | 0.59 | - | - | - | 24.92 | -0.63 | - | 6 |
Mar-25 4.80 | 0.66 | - | - | - | 24.74 | -0.67 | - | 5 |
Jun-25 1.80 | 0.01 | - | - | - | 42.38 | -0.01 | - | 10 |
Jun-25 1.90 | 0.01 | - | - | - | 41.70 | -0.02 | - | 150 |
Jun-25 2.50 | 0.04 | - | - | - | 37.64 | -0.05 | - | 20 |
Jun-25 2.60 | 0.05 | - | - | - | 36.97 | -0.06 | - | 86,000 |
Jun-25 2.80 | 0.07 | - | - | - | 35.62 | -0.09 | - | 100 |
Jun-25 2.90 | 0.08 | - | - | - | 34.94 | -0.10 | - | 100 |
Jun-25 3.00 | 0.09 | - | - | - | 34.26 | -0.12 | - | 100 |
Jun-25 3.10 | 0.11 | - | - | - | 33.59 | -0.13 | - | 110 |
Jun-25 3.20 | 0.12 | - | - | - | 32.91 | -0.15 | - | 100 |
Jun-25 3.30 | 0.14 | - | - | - | 32.23 | -0.17 | - | 100 |
Jun-25 3.40 | 0.16 | - | - | - | 31.56 | -0.19 | - | 43,000 |
Jun-25 3.50 | 0.18 | - | - | - | 30.88 | -0.21 | - | 506 |
Jun-25 3.60 | 0.21 | - | - | - | 30.20 | -0.24 | - | 614 |
Jun-25 3.70 | 0.23 | - | - | - | 29.53 | -0.27 | - | 100 |
Jun-25 3.80 | 0.26 | - | - | - | 28.85 | -0.30 | - | 15,002 |
Jun-25 3.90 | 0.29 | - | - | - | 28.18 | -0.33 | - | 20 |
Jun-25 4.00 | 0.32 | 0.30 | 0.30 | 0.30 | 27.50 | -0.36 | 10 | 30,015 |
Jun-25 4.50 | 0.55 | - | - | - | 24.93 | -0.54 | - | 20 |
Jun-25 4.70 | 0.67 | - | - | - | 24.58 | -0.62 | - | 3 |
Jun-25 4.80 | 0.74 | - | - | - | 24.40 | -0.65 | - | 105 |
Sep-25 4.40 | 0.52 | - | - | - | 24.90 | -0.50 | - | 1 |
Sep-25 4.50 | 0.58 | - | - | - | 24.74 | -0.53 | - | 10 |
Sep-25 4.70 | 0.71 | - | - | - | 24.41 | -0.60 | - | 2 |
Dec-25 2.90 | 0.12 | - | - | - | 32.84 | -0.13 | - | 32 |
Dec-25 3.00 | 0.14 | - | - | - | 32.25 | -0.15 | - | 110 |
Dec-25 3.10 | 0.16 | - | - | - | 31.66 | -0.16 | - | 5,010 |
Dec-25 3.20 | 0.18 | - | - | - | 31.07 | -0.18 | - | 102,503 |
Dec-25 3.30 | 0.20 | - | - | - | 30.48 | -0.20 | - | 10 |
Dec-25 3.40 | 0.23 | - | - | - | 29.89 | -0.22 | - | 30 |
Dec-25 3.70 | 0.31 | - | - | - | 28.11 | -0.29 | - | 26,000 |
Dec-25 4.00 | 0.41 | - | - | - | 26.33 | -0.38 | - | 40,000 |
Dec-25 4.20 | 0.49 | - | - | - | 25.15 | -0.44 | - | 10,010 |
Dec-25 4.40 | 0.58 | - | - | - | 24.23 | -0.50 | - | 20,000 |
Dec-25 4.60 | 0.70 | - | - | - | 23.90 | -0.57 | - | 246 |
Dec-25 4.80 | 0.83 | - | - | - | 23.56 | -0.63 | - | 1 |
Dec-25 5.00 | 0.96 | - | - | - | 23.22 | -0.68 | - | 6 |
Mar-26 3.30 | 0.22 | - | - | - | 29.56 | -0.21 | - | 2 |
Mar-26 3.70 | 0.33 | - | - | - | 27.31 | -0.30 | - | 5 |
Mar-26 3.90 | 0.39 | - | - | - | 26.19 | -0.35 | - | 7 |
Jun-26 3.10 | 0.22 | - | - | - | 30.73 | -0.19 | - | 1 |
Jun-26 4.50 | 0.73 | - | - | - | 23.87 | -0.53 | - | 3,751 |
Dec-26 2.50 | 0.15 | - | - | - | 33.60 | -0.12 | - | 20 |
Dec-26 2.80 | 0.21 | - | - | - | 32.15 | -0.16 | - | 60,000 |
Dec-26 3.20 | 0.31 | - | - | - | 30.22 | -0.23 | - | 20 |
Dec-26 3.60 | 0.43 | - | - | - | 28.28 | -0.31 | - | 25,000 |
Dec-26 4.00 | 0.58 | - | - | - | 26.34 | -0.40 | - | 25,007 |
Dec-26 4.60 | 0.88 | - | - | - | 24.18 | -0.55 | - | 80 |
Dec-27 3.30 | 0.45 | - | - | - | 29.53 | -0.27 | - | 20 |
Dec-27 3.50 | 0.52 | - | - | - | 28.75 | -0.30 | - | 10,040 |
Dec-27 3.90 | 0.68 | - | - | - | 27.18 | -0.38 | - | 10 |
Dec-27 4.20 | 0.81 | - | - | - | 26.01 | -0.45 | - | 7,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 4.60 | 0.04 | - | - | - | 29.26 | 0.23 | - | 200 |
Sep-24 4.00 | 0.48 | - | - | - | 31.56 | 0.74 | - | 7 |
Sep-24 4.40 | 0.23 | - | - | - | 28.20 | 0.51 | - | 5 |
Sep-24 4.60 | 0.14 | - | - | - | 27.81 | 0.38 | - | 35 |
Dec-24 3.00 | 1.34 | - | - | - | 39.45 | 0.91 | - | 5 |
Dec-24 3.50 | 0.91 | - | - | - | 35.26 | 0.82 | - | 1,000 |
Dec-24 3.60 | 0.83 | - | - | - | 34.42 | 0.80 | - | 10 |
Dec-24 4.00 | 0.53 | - | - | - | 31.07 | 0.67 | - | 50 |
Dec-24 4.30 | 0.35 | - | - | - | 28.56 | 0.54 | - | 350 |
Dec-24 4.50 | 0.26 | - | - | - | 27.95 | 0.45 | - | 5 |
Dec-24 5.00 | 0.11 | - | - | - | 27.03 | 0.24 | - | 1 |
Mar-25 4.30 | 0.43 | - | - | - | 27.83 | 0.55 | - | 500 |
Mar-25 4.80 | 0.23 | - | - | - | 26.70 | 0.37 | - | 1,000 |
Jun-25 4.30 | 0.45 | - | - | - | 28.13 | 0.53 | - | 500 |
Jun-25 4.90 | 0.23 | - | - | - | 26.88 | 0.34 | - | 1,000 |
Dec-25 5.00 | 0.29 | - | - | - | 27.79 | 0.35 | - | 1,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 4.10 | 0.04 | - | - | - | 31.08 | -0.21 | - | 100 |
Jul-24 4.20 | 0.07 | - | - | - | 29.89 | -0.31 | - | 200 |
Jul-24 4.30 | 0.10 | - | - | - | 28.71 | -0.42 | - | 100 |
Jul-24 4.40 | 0.15 | - | - | - | 28.12 | -0.55 | - | 200 |
Sep-24 3.00 | 0.01 | - | - | - | 40.79 | -0.02 | - | 40,000 |
Dec-24 2.50 | 0.01 | - | - | - | 40.94 | -0.02 | - | 300 |
Dec-24 2.90 | 0.03 | - | - | - | 37.59 | -0.05 | - | 1,000 |
Dec-24 3.20 | 0.05 | - | - | - | 35.08 | -0.09 | - | 1,000 |
Dec-24 3.70 | 0.12 | - | - | - | 30.89 | -0.20 | - | 350 |
Dec-24 4.00 | 0.19 | - | - | - | 28.37 | -0.31 | - | 50,000 |
Dec-24 5.50 | 1.18 | - | - | - | 23.40 | -0.90 | - | 78 |
Dec-24 6.25 | 1.90 | - | - | - | 22.02 | -0.97 | - | 80 |
Mar-25 3.50 | 0.13 | - | - | - | 31.83 | -0.17 | - | 500 |
Mar-25 4.00 | 0.24 | - | - | - | 28.10 | -0.31 | - | 1,000 |
Mar-25 4.40 | 0.40 | - | - | - | 25.47 | -0.46 | - | 1,000 |
Jun-25 3.30 | 0.14 | - | - | - | 32.23 | -0.16 | - | 500 |
Jun-25 4.10 | 0.35 | - | - | - | 26.82 | -0.37 | - | 1,000 |
Jun-25 4.50 | 0.54 | - | - | - | 24.93 | -0.52 | - | 1,000 |
Dec-25 4.10 | 0.44 | - | - | - | 25.74 | -0.38 | - | 1,000 |
Dec-25 4.50 | 0.63 | - | - | - | 24.06 | -0.51 | - | 1,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 12.50 | 0.44 | - | - | - | 67.80 | 0.36 | - | 447 |
Jul-24 13.50 | 0.21 | - | - | - | 67.34 | 0.21 | - | 8 |
Aug-24 13.00 | 0.61 | - | - | - | 63.70 | 0.37 | - | 4 |
Sep-24 11.00 | 1.76 | - | - | - | 63.86 | 0.64 | - | 1,900 |
Sep-24 12.00 | 1.28 | - | - | - | 62.47 | 0.53 | - | 1,901 |
Dec-24 12.00 | 1.87 | - | - | - | 60.64 | 0.57 | - | 1 |
Dec-24 13.50 | 1.35 | - | - | - | 60.26 | 0.46 | - | 3 |
Dec-24 14.50 | 1.06 | - | - | - | 60.00 | 0.39 | - | 10 |
Dec-24 17.00 | 0.59 | - | - | - | 59.35 | 0.25 | - | 9 |
Dec-24 19.00 | 0.36 | - | - | - | 58.83 | 0.17 | - | 5 |
Dec-24 21.00 | 0.22 | - | - | - | 58.31 | 0.11 | - | 6 |
Mar-25 10.00 | 3.29 | - | - | - | 62.42 | 0.72 | - | 260 |
Mar-25 13.50 | 1.80 | - | - | - | 59.80 | 0.50 | - | 1 |
Mar-25 14.00 | 1.66 | - | - | - | 59.69 | 0.48 | - | 4 |
Jun-25 16.00 | 1.45 | - | - | - | 57.14 | 0.41 | - | 105 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 11.00 | 0.51 | - | - | - | 70.31 | -0.34 | - | 1,471 |
Jul-24 11.50 | 0.73 | - | - | - | 69.23 | -0.44 | - | 26 |
Jul-24 12.00 | 1.01 | - | - | - | 68.85 | -0.54 | - | 25 |
Jul-24 12.50 | 1.34 | - | - | - | 68.62 | -0.64 | - | 24 |
Sep-24 9.00 | 0.46 | - | - | - | 71.61 | -0.18 | - | 8 |
Sep-24 10.00 | 0.76 | 0.65 | 0.65 | 0.65 | 69.51 | -0.27 | 1 | 11 |
Sep-24 11.00 | 1.16 | - | - | - | 67.41 | -0.37 | - | 1 |
Sep-24 12.00 | 1.67 | - | - | - | 66.02 | -0.47 | - | 26 |
Sep-24 14.00 | 3.02 | - | - | - | 65.27 | -0.67 | - | 24 |
Dec-24 7.75 | 0.48 | - | - | - | 69.58 | -0.13 | - | 10 |
Dec-24 9.00 | 0.83 | - | - | - | 67.42 | -0.21 | - | 100 |
Dec-24 10.50 | 1.41 | - | - | - | 64.83 | -0.32 | - | 21 |
Dec-24 12.00 | 2.16 | - | - | - | 62.84 | -0.43 | - | 20 |
Dec-24 14.00 | 3.48 | - | - | - | 62.33 | -0.58 | - | 28 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 9.62 | 3.04 | - | - | - | 29.65 | 1.00 | - | 12 |
Sep-24 9.16 | 3.57 | - | - | - | 32.16 | 0.99 | - | 45 |
Dec-24 9.16 | 3.70 | - | - | - | 31.88 | 0.95 | - | 1 |
Dec-24 9.62 | 3.29 | - | - | - | 31.48 | 0.92 | - | 1 |
Dec-24 11.45 | 1.84 | - | - | - | 29.89 | 0.75 | - | 3 |
Dec-24 13.29 | 0.83 | - | - | - | 28.56 | 0.47 | - | 2 |
Dec-24 14.20 | 0.51 | - | - | - | 28.15 | 0.34 | - | 1 |
Mar-25 10.08 | 3.11 | - | - | - | 31.74 | 0.86 | - | 1 |
Dec-26 11.91 | 3.39 | - | - | - | 36.25 | 0.69 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 12.37 | 0.20 | - | - | - | 26.83 | -0.35 | - | 10 |
Sep-24 8.02 | - | - | - | - | 35.09 | - | - | 30 |
Sep-24 8.93 | 0.01 | - | - | - | 34.18 | -0.01 | - | 6 |
Sep-24 9.16 | 0.01 | - | - | - | 33.95 | -0.02 | - | 4 |
Sep-24 11.91 | 0.40 | - | - | - | 31.19 | -0.30 | - | 2 |
Sep-24 12.37 | 0.58 | - | - | - | 30.73 | -0.40 | - | 16 |
Dec-24 7.10 | - | - | - | - | 34.39 | - | - | 10 |
Dec-24 8.93 | 0.06 | - | - | - | 32.80 | -0.04 | - | 3 |
Dec-24 9.16 | 0.07 | - | - | - | 32.60 | -0.05 | - | 10 |
Dec-24 11.91 | 0.63 | - | - | - | 30.21 | -0.33 | - | 2 |
Dec-24 12.37 | 0.82 | - | - | - | 29.80 | -0.40 | - | 10 |
Dec-24 13.29 | 1.30 | - | - | - | 29.28 | -0.54 | - | 2 |
Mar-25 7.56 | 0.04 | - | - | - | 34.09 | -0.02 | - | 4 |
Mar-25 8.70 | 0.11 | - | - | - | 33.21 | -0.06 | - | 264 |
Jun-25 8.48 | 0.20 | - | - | - | 36.03 | -0.08 | - | 538 |
Sep-25 8.70 | 0.36 | - | - | - | 37.61 | -0.12 | - | 529 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 w4 4.00 | 0.01 | - | - | - | 16.26 | 0.43 | - | 10 |
Jul-24 w1 4.00 | 0.04 | - | - | - | 15.90 | 0.49 | - | 5 |
Jul-24 w1 4.10 | 0.01 | - | - | - | 15.42 | 0.13 | - | 15 |
Jul-24 4.00 | 0.07 | - | - | - | 17.84 | 0.51 | - | 5 |
Jul-24 4.10 | 0.03 | - | - | - | 17.38 | 0.29 | - | 10,015 |
Jul-24 4.20 | 0.01 | - | - | - | 16.92 | 0.13 | - | 7 |
Jul-24 4.30 | - | - | - | - | 16.46 | 0.04 | - | 1 |
Jul-24 4.40 | - | - | - | - | 16.00 | 0.01 | - | 116 |
Jul-24 4.50 | - | - | - | - | 15.54 | - | - | 100 |
Aug-24 4.10 | 0.08 | - | - | - | 18.99 | 0.40 | - | 3 |
Aug-24 4.20 | 0.04 | - | - | - | 18.54 | 0.27 | - | 15 |
Aug-24 4.40 | 0.01 | - | - | - | 17.66 | 0.08 | - | 6 |
Aug-24 4.50 | - | - | - | - | 17.22 | 0.04 | - | 60 |
Sep-24 3.70 | 0.37 | - | - | - | 21.35 | 0.81 | - | 50 |
Sep-24 3.90 | 0.22 | - | - | - | 19.43 | 0.65 | - | 118 |
Sep-24 4.00 | 0.16 | - | - | - | 18.51 | 0.55 | - | 10,813 |
Sep-24 4.10 | 0.11 | - | - | - | 18.06 | 0.44 | - | 158 |
Sep-24 4.20 | 0.07 | - | - | - | 17.61 | 0.33 | - | 325 |
Sep-24 4.30 | 0.04 | - | - | - | 17.16 | 0.23 | - | 539 |
Sep-24 4.40 | 0.02 | - | - | - | 16.71 | 0.15 | - | 89 |
Sep-24 4.50 | 0.01 | - | - | - | 16.25 | 0.09 | - | 87,790 |
Sep-24 4.60 | 0.01 | - | - | - | 15.80 | 0.04 | - | 215 |
Sep-24 4.70 | - | - | - | - | 15.35 | 0.02 | - | 27,500 |
Sep-24 4.90 | - | - | - | - | 14.45 | - | - | 10 |
Dec-24 2.40 | 1.64 | - | - | - | 32.15 | 1.00 | - | 3 |
Dec-24 3.20 | 0.87 | - | - | - | 25.27 | 0.94 | - | 50 |
Dec-24 3.30 | 0.78 | - | - | - | 24.41 | 0.91 | - | 15 |
Dec-24 3.40 | 0.69 | - | - | - | 23.55 | 0.89 | - | 10 |
Dec-24 3.50 | 0.60 | - | - | - | 22.69 | 0.86 | - | 1 |
Dec-24 3.60 | 0.52 | - | - | - | 21.83 | 0.82 | - | 149 |
Dec-24 3.70 | 0.44 | - | - | - | 20.97 | 0.77 | - | 15,160 |
Dec-24 3.80 | 0.36 | - | - | - | 20.11 | 0.72 | - | 8,258 |
Dec-24 3.90 | 0.29 | - | - | - | 19.25 | 0.65 | - | 1,050 |
Dec-24 4.00 | 0.23 | - | - | - | 18.42 | 0.57 | - | 65,854 |
Dec-24 4.10 | 0.17 | - | - | - | 18.00 | 0.49 | - | 1,797 |
Dec-24 4.20 | 0.13 | - | - | - | 17.59 | 0.41 | - | 30,964 |
Dec-24 4.30 | 0.09 | - | - | - | 17.17 | 0.33 | - | 1,717 |
Dec-24 4.40 | 0.07 | - | - | - | 16.75 | 0.26 | - | 2,835 |
Dec-24 4.50 | 0.04 | - | - | - | 16.33 | 0.19 | - | 25,219 |
Dec-24 4.60 | 0.03 | - | - | - | 15.92 | 0.13 | - | 3,901 |
Dec-24 4.70 | 0.02 | - | - | - | 15.50 | 0.08 | - | 300 |
Dec-24 4.80 | 0.01 | - | - | - | 15.08 | 0.05 | - | 6,100 |
Dec-24 4.90 | - | - | - | - | 14.66 | 0.03 | - | 2 |
Dec-24 5.00 | - | - | - | - | 14.25 | 0.02 | - | 30,135 |
Dec-24 5.25 | - | - | - | - | 13.20 | - | - | 120 |
Dec-24 5.50 | - | - | - | - | 12.16 | - | - | 266 |
Dec-24 7.00 | - | - | - | - | 5.90 | - | - | 899 |
Mar-25 3.50 | 0.59 | - | - | - | 20.39 | 0.86 | - | 100 |
Mar-25 3.60 | 0.51 | - | - | - | 20.01 | 0.81 | - | 125 |
Mar-25 3.70 | 0.44 | - | - | - | 19.63 | 0.76 | - | 150 |
Mar-25 3.80 | 0.37 | - | - | - | 19.24 | 0.70 | - | 25 |
Mar-25 3.90 | 0.30 | - | - | - | 18.86 | 0.63 | - | 35 |
Mar-25 4.00 | 0.25 | - | - | - | 18.47 | 0.56 | - | 44 |
Mar-25 4.10 | 0.20 | - | - | - | 18.04 | 0.49 | - | 4 |
Mar-25 4.20 | 0.15 | - | - | - | 17.62 | 0.42 | - | 190 |
Mar-25 4.30 | 0.11 | - | - | - | 17.19 | 0.34 | - | 171 |
Mar-25 4.40 | 0.08 | - | - | - | 16.77 | 0.27 | - | 25 |
Mar-25 4.50 | 0.06 | - | - | - | 16.34 | 0.21 | - | 160 |
Mar-25 4.60 | 0.04 | - | - | - | 15.92 | 0.16 | - | 150 |
Jun-25 2.00 | 2.02 | - | - | - | 32.12 | 1.00 | - | 1,000 |
Jun-25 2.70 | 1.34 | - | - | - | 27.51 | 0.98 | - | 40 |
Jun-25 2.80 | 1.25 | - | - | - | 26.85 | 0.98 | - | 2 |
Jun-25 3.50 | 0.62 | - | - | - | 22.23 | 0.82 | - | 3 |
Jun-25 3.60 | 0.54 | - | - | - | 21.57 | 0.77 | - | 30 |
Jun-25 3.70 | 0.47 | - | - | - | 20.91 | 0.73 | - | 205 |
Jun-25 3.80 | 0.40 | - | - | - | 20.25 | 0.67 | - | 250 |
Jun-25 3.90 | 0.33 | - | - | - | 19.59 | 0.62 | - | 1,295 |
Jun-25 4.00 | 0.27 | - | - | - | 18.96 | 0.55 | - | 1,022 |
Jun-25 4.10 | 0.23 | - | - | - | 18.60 | 0.49 | - | 762 |
Jun-25 4.20 | 0.18 | - | - | - | 18.25 | 0.43 | - | 312 |
Jun-25 4.30 | 0.15 | - | - | - | 17.90 | 0.36 | - | 32 |
Jun-25 4.50 | 0.09 | - | - | - | 17.20 | 0.25 | - | 25,300 |
Jun-25 5.25 | - | - | - | - | 14.57 | 0.03 | - | 100 |
Jun-25 6.00 | - | - | - | - | 11.94 | - | - | 200 |
Sep-25 3.40 | 0.72 | - | - | - | 24.32 | 0.83 | - | 25 |
Sep-25 3.50 | 0.64 | - | - | - | 23.50 | 0.79 | - | 5 |
Sep-25 3.70 | 0.49 | - | - | - | 21.87 | 0.71 | - | 25 |
Sep-25 4.00 | 0.29 | - | - | - | 19.45 | 0.55 | - | 20 |
Sep-25 4.10 | 0.25 | - | - | - | 19.15 | 0.49 | - | 150 |
Sep-25 4.40 | 0.13 | - | - | - | 18.25 | 0.32 | - | 9 |
Sep-25 4.50 | 0.11 | - | - | - | 17.95 | 0.27 | - | 20 |
Dec-25 3.00 | 1.07 | - | - | - | 27.77 | 0.93 | - | 15 |
Dec-25 3.10 | 0.98 | - | - | - | 27.05 | 0.91 | - | 15 |
Dec-25 3.20 | 0.89 | - | - | - | 26.33 | 0.88 | - | 15 |
Dec-25 3.30 | 0.81 | - | - | - | 25.62 | 0.85 | - | 15 |
Dec-25 3.40 | 0.73 | - | - | - | 24.90 | 0.82 | - | 15 |
Dec-25 3.50 | 0.65 | - | - | - | 24.18 | 0.78 | - | 670 |
Dec-25 3.60 | 0.57 | - | - | - | 23.46 | 0.74 | - | 200 |
Dec-25 3.70 | 0.50 | - | - | - | 22.74 | 0.69 | - | 125 |
Dec-25 3.80 | 0.44 | - | - | - | 22.03 | 0.65 | - | 656 |
Dec-25 3.90 | 0.38 | - | - | - | 21.31 | 0.59 | - | 200 |
Dec-25 4.00 | 0.32 | - | - | - | 20.62 | 0.54 | - | 550 |
Dec-25 4.10 | 0.27 | - | - | - | 20.36 | 0.49 | - | 20,087 |
Dec-25 4.20 | 0.23 | - | - | - | 20.10 | 0.44 | - | 5,193 |
Dec-25 4.30 | 0.20 | - | - | - | 19.85 | 0.39 | - | 10,191 |
Dec-25 4.40 | 0.16 | - | - | - | 19.59 | 0.34 | - | 184 |
Dec-25 4.50 | 0.14 | - | - | - | 19.33 | 0.30 | - | 40,107 |
Dec-25 4.60 | 0.11 | - | - | - | 19.07 | 0.26 | - | 100 |
Dec-25 4.70 | 0.09 | - | - | - | 18.81 | 0.22 | - | 300 |
Dec-25 4.80 | 0.08 | - | - | - | 18.55 | 0.19 | - | 100 |
Dec-25 4.90 | 0.06 | - | - | - | 18.29 | 0.16 | - | 100 |
Dec-25 5.00 | 0.05 | - | - | - | 18.03 | 0.13 | - | 150 |
Dec-25 5.25 | 0.03 | - | - | - | 17.39 | 0.08 | - | 150 |
Mar-26 3.40 | 0.74 | - | - | - | 25.60 | 0.80 | - | 10 |
Mar-26 3.80 | 0.47 | - | - | - | 23.03 | 0.63 | - | 100 |
Mar-26 4.00 | 0.35 | - | - | - | 21.77 | 0.53 | - | 100 |
Mar-26 4.10 | 0.31 | - | - | - | 21.55 | 0.49 | - | 100 |
Mar-26 4.20 | 0.27 | - | - | - | 21.32 | 0.45 | - | 50 |
Jun-26 3.50 | 0.66 | - | - | - | 25.16 | 0.75 | - | 25 |
Jun-26 3.80 | 0.47 | - | - | - | 23.48 | 0.62 | - | 250 |
Jun-26 4.00 | 0.36 | - | - | - | 22.39 | 0.53 | - | 6,501 |
Jun-26 4.70 | 0.14 | - | - | - | 20.98 | 0.27 | - | 150 |
Jun-26 4.80 | 0.12 | - | - | - | 20.78 | 0.24 | - | 150 |
Dec-26 2.80 | 1.24 | - | - | - | 28.80 | 0.97 | - | 10 |
Dec-26 2.90 | 1.15 | - | - | - | 28.36 | 0.95 | - | 10 |
Dec-26 3.00 | 1.06 | - | - | - | 27.91 | 0.92 | - | 13 |
Dec-26 3.10 | 0.97 | - | - | - | 27.47 | 0.90 | - | 10 |
Dec-26 3.20 | 0.89 | - | - | - | 27.03 | 0.86 | - | 10 |
Dec-26 3.30 | 0.82 | - | - | - | 26.59 | 0.83 | - | 10 |
Dec-26 3.60 | 0.61 | - | - | - | 25.26 | 0.70 | - | 10 |
Dec-26 3.70 | 0.55 | - | - | - | 24.82 | 0.66 | - | 35 |
Dec-26 4.50 | 0.23 | - | - | - | 22.67 | 0.36 | - | 20,000 |
Jun-27 3.30 | 0.80 | - | - | - | 26.51 | 0.84 | - | 2 |
Jun-27 4.00 | 0.39 | - | - | - | 23.95 | 0.52 | - | 8 |
Jun-27 4.80 | 0.17 | - | - | - | 22.75 | 0.28 | - | 150 |
Jun-27 4.90 | 0.15 | - | - | - | 22.60 | 0.26 | - | 150 |
Jun-27 5.00 | 0.14 | - | - | - | 22.45 | 0.24 | - | 150 |
Jun-27 5.75 | 0.05 | - | - | - | 21.32 | 0.11 | - | 20 |
Dec-27 6.00 | 0.06 | - | - | - | 22.45 | 0.12 | - | 6,000 |
Dec-28 4.00 | 0.44 | - | - | - | 25.87 | 0.53 | - | 18 |
Dec-28 4.80 | 0.25 | - | - | - | 25.21 | 0.34 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 w4 4.20 | 0.21 | - | - | - | 13.38 | -1.00 | - | 8 |
Jul-24 3.90 | 0.03 | - | - | - | 17.87 | -0.27 | - | 7 |
Jul-24 4.00 | 0.07 | - | - | - | 16.67 | -0.49 | - | 25 |
Jul-24 4.10 | 0.13 | - | - | - | 16.21 | -0.74 | - | 1 |
Jul-24 4.20 | 0.21 | - | - | - | 15.75 | -0.92 | - | 1 |
Jul-24 5.75 | 1.76 | - | - | - | 8.63 | -1.00 | - | 1 |
Aug-24 3.70 | 0.02 | - | - | - | 21.27 | -0.14 | - | 15 |
Aug-24 3.80 | 0.04 | - | - | - | 20.00 | -0.22 | - | 1 |
Aug-24 4.00 | 0.10 | - | - | - | 17.50 | -0.48 | - | 10 |
Aug-24 4.10 | 0.15 | - | - | - | 17.06 | -0.64 | - | 2 |
Aug-24 4.20 | 0.23 | - | - | - | 16.61 | -0.79 | - | 5 |
Aug-24 4.50 | 0.51 | - | - | - | 15.29 | -1.00 | - | 10 |
Sep-24 2.70 | - | - | - | - | 30.68 | - | - | 11,120 |
Sep-24 2.80 | - | - | - | - | 29.72 | - | - | 10 |
Sep-24 2.90 | - | - | - | - | 28.76 | -0.01 | - | 10 |
Sep-24 3.00 | - | - | - | - | 27.80 | -0.01 | - | 2 |
Sep-24 3.30 | 0.01 | - | - | - | 24.92 | -0.04 | - | 3 |
Sep-24 3.40 | 0.01 | - | - | - | 23.96 | -0.06 | - | 42,500 |
Sep-24 3.50 | 0.02 | - | - | - | 23.00 | -0.09 | - | 8,000 |
Sep-24 3.60 | 0.03 | - | - | - | 22.04 | -0.14 | - | 146 |
Sep-24 3.70 | 0.05 | - | - | - | 21.08 | -0.19 | - | 248 |
Sep-24 3.80 | 0.07 | - | - | - | 20.12 | -0.26 | - | 333 |
Sep-24 3.90 | 0.09 | - | - | - | 19.16 | -0.36 | - | 10,124 |
Sep-24 4.00 | 0.13 | - | - | - | 18.24 | -0.47 | - | 243 |
Sep-24 4.10 | 0.18 | - | - | - | 17.79 | -0.59 | - | 73 |
Sep-24 4.20 | 0.25 | - | - | - | 17.34 | -0.71 | - | 174 |
Sep-24 4.30 | 0.32 | - | - | - | 16.89 | -0.83 | - | 4 |
Sep-24 4.40 | 0.41 | - | - | - | 16.44 | -0.93 | - | 6 |
Sep-24 4.50 | 0.51 | - | - | - | 15.98 | -1.00 | - | 9 |
Sep-24 4.60 | 0.61 | - | - | - | 15.53 | -1.00 | - | 8 |
Sep-24 5.00 | 1.01 | - | - | - | 13.73 | -1.00 | - | 10 |
Sep-24 6.25 | 2.26 | - | - | - | 8.10 | -1.00 | - | 1 |
Sep-24 7.50 | 3.51 | - | - | - | 2.46 | -1.00 | - | 8 |
Dec-24 2.30 | - | - | - | - | 31.27 | -0.01 | - | 10 |
Dec-24 2.40 | - | - | - | - | 30.41 | -0.01 | - | 20 |
Dec-24 2.50 | - | - | - | - | 29.55 | -0.01 | - | 1 |
Dec-24 2.60 | - | - | - | - | 28.69 | -0.02 | - | 38,000 |
Dec-24 2.80 | 0.01 | - | - | - | 26.97 | -0.03 | - | 6 |
Dec-24 2.90 | 0.01 | - | - | - | 26.11 | -0.04 | - | 18 |
Dec-24 3.00 | 0.02 | - | - | - | 25.25 | -0.05 | - | 22,030 |
Dec-24 3.10 | 0.02 | - | - | - | 24.39 | -0.07 | - | 10 |
Dec-24 3.20 | 0.03 | - | - | - | 23.53 | -0.09 | - | 20,226 |
Dec-24 3.30 | 0.04 | - | - | - | 22.67 | -0.12 | - | 50,050 |
Dec-24 3.40 | 0.05 | - | - | - | 21.81 | -0.16 | - | 1,565 |
Dec-24 3.50 | 0.07 | - | - | - | 20.95 | -0.20 | - | 71,805 |
Dec-24 3.60 | 0.09 | - | - | - | 20.09 | -0.25 | - | 262 |
Dec-24 3.70 | 0.11 | - | - | - | 19.23 | -0.31 | - | 29,263 |
Dec-24 3.80 | 0.14 | - | - | - | 18.37 | -0.39 | - | 15,755 |
Dec-24 3.90 | 0.18 | - | - | - | 17.51 | -0.46 | - | 438 |
Dec-24 4.00 | 0.23 | 0.22 | 0.22 | 0.22 | 16.68 | -0.55 | 9 | 60,007 |
Dec-24 4.10 | 0.28 | - | - | - | 16.26 | -0.64 | - | 297 |
Dec-24 4.20 | 0.35 | - | - | - | 15.85 | -0.72 | - | 500 |
Dec-24 4.30 | 0.43 | - | - | - | 15.43 | -0.79 | - | 670 |
Dec-24 4.40 | 0.51 | - | - | - | 15.01 | -0.86 | - | 749 |
Dec-24 4.50 | 0.59 | - | - | - | 14.59 | -0.91 | - | 4,321 |
Dec-24 4.60 | 0.68 | - | - | - | 14.18 | -0.94 | - | 11,007 |
Dec-24 4.70 | 0.78 | - | - | - | 13.76 | -0.97 | - | 20 |
Dec-24 4.80 | 0.87 | - | - | - | 13.34 | -0.98 | - | 166 |
Dec-24 4.90 | 0.97 | - | - | - | 12.92 | -0.99 | - | 150 |
Dec-24 5.00 | 1.07 | - | - | - | 12.51 | -1.00 | - | 31 |
Dec-24 5.25 | 1.31 | - | - | - | 11.46 | -1.00 | - | 152 |
Dec-24 5.75 | 1.80 | - | - | - | 9.38 | -1.00 | - | 150 |
Dec-24 6.00 | 2.05 | - | - | - | 8.33 | -1.00 | - | 429 |
Dec-24 6.50 | 2.54 | - | - | - | 6.25 | -1.00 | - | 88 |
Dec-24 6.75 | 2.79 | - | - | - | 5.20 | -1.00 | - | 282 |
Dec-24 7.00 | 3.03 | - | - | - | 4.16 | -1.00 | - | 70 |
Dec-24 7.75 | 3.77 | - | - | - | 1.03 | -1.00 | - | 8 |
Dec-24 16.50 | 12.51 | - | - | - | 0.21 | -1.00 | - | 4 |
Mar-25 2.20 | - | - | - | - | 25.17 | - | - | 20 |
Mar-25 2.80 | 0.01 | - | - | - | 22.86 | -0.03 | - | 3 |
Mar-25 3.30 | 0.05 | - | - | - | 20.94 | -0.14 | - | 350 |
Mar-25 3.40 | 0.07 | - | - | - | 20.56 | -0.18 | - | 10 |
Mar-25 3.50 | 0.09 | - | - | - | 20.17 | -0.23 | - | 379 |
Mar-25 3.60 | 0.12 | - | - | - | 19.79 | -0.28 | - | 362 |
Mar-25 3.70 | 0.15 | - | - | - | 19.41 | -0.33 | - | 716 |
Mar-25 3.80 | 0.19 | - | - | - | 19.02 | -0.39 | - | 10 |
Mar-25 3.90 | 0.23 | - | - | - | 18.64 | -0.46 | - | 1 |
Mar-25 4.00 | 0.28 | - | - | - | 18.25 | -0.53 | - | 100 |
Mar-25 4.10 | 0.34 | - | - | - | 17.82 | -0.59 | - | 120 |
Mar-25 4.20 | 0.40 | - | - | - | 17.40 | -0.66 | - | 100 |
Mar-25 4.30 | 0.46 | - | - | - | 16.97 | -0.73 | - | 81 |
Mar-25 4.50 | 0.62 | - | - | - | 16.12 | -0.84 | - | 53 |
Mar-25 5.00 | 1.07 | - | - | - | 13.99 | -0.98 | - | 10 |
Jun-25 3.30 | 0.10 | - | - | - | 21.21 | -0.21 | - | 325 |
Jun-25 3.40 | 0.13 | - | - | - | 20.55 | -0.25 | - | 3 |
Jun-25 3.50 | 0.15 | - | - | - | 19.89 | -0.29 | - | 10 |
Jun-25 3.60 | 0.18 | - | - | - | 19.23 | -0.34 | - | 2 |
Jun-25 3.70 | 0.21 | - | - | - | 18.57 | -0.39 | - | 5 |
Jun-25 3.80 | 0.25 | - | - | - | 17.91 | -0.45 | - | 20 |
Jun-25 3.90 | 0.29 | - | - | - | 17.25 | -0.51 | - | 31 |
Jun-25 4.00 | 0.34 | 0.34 | 0.34 | 0.33 | 16.62 | -0.57 | 103 | 135 |
Jun-25 4.10 | 0.40 | - | - | - | 16.26 | -0.64 | - | 1 |
Jun-25 4.30 | 0.54 | - | - | - | 15.56 | -0.75 | - | 161 |
Jun-25 4.40 | 0.61 | - | - | - | 15.21 | -0.80 | - | 150 |
Jun-25 4.50 | 0.69 | - | - | - | 14.86 | -0.85 | - | 1,400 |
Jun-25 4.70 | 0.86 | - | - | - | 14.16 | -0.92 | - | 15 |
Jun-25 4.80 | 0.95 | - | - | - | 13.81 | -0.94 | - | 50 |
Jun-25 5.75 | 1.86 | - | - | - | 10.48 | -1.00 | - | 200 |
Jun-25 6.00 | 2.10 | - | - | - | 9.60 | -1.00 | - | 127 |
Sep-25 3.40 | 0.15 | - | - | - | 20.33 | -0.26 | - | 30 |
Sep-25 3.60 | 0.20 | - | - | - | 18.70 | -0.34 | - | 695 |
Sep-25 3.90 | 0.30 | - | - | - | 16.24 | -0.51 | - | 2 |
Dec-25 2.60 | 0.05 | - | - | - | 25.27 | -0.09 | - | 3 |
Dec-25 2.70 | 0.06 | - | - | - | 24.55 | -0.11 | - | 25 |
Dec-25 3.10 | 0.12 | - | - | - | 21.68 | -0.20 | - | 75 |
Dec-25 3.30 | 0.16 | - | - | - | 20.25 | -0.27 | - | 45 |
Dec-25 3.50 | 0.22 | - | - | - | 18.81 | -0.35 | - | 10,102 |
Dec-25 3.60 | 0.25 | - | - | - | 18.09 | -0.39 | - | 1,586 |
Dec-25 3.70 | 0.28 | - | - | - | 17.37 | -0.44 | - | 1 |
Dec-25 3.90 | 0.37 | - | - | - | 15.94 | -0.55 | - | 30 |
Dec-25 4.00 | 0.42 | - | - | - | 15.25 | -0.61 | - | 5,340 |
Dec-25 4.10 | 0.48 | - | - | - | 14.99 | -0.66 | - | 20,050 |
Dec-25 4.20 | 0.55 | - | - | - | 14.73 | -0.72 | - | 10 |
Dec-25 4.30 | 0.62 | - | - | - | 14.48 | -0.76 | - | 1,500 |
Dec-25 4.40 | 0.70 | - | - | - | 14.22 | -0.81 | - | 200 |
Dec-25 4.50 | 0.78 | - | - | - | 13.96 | -0.85 | - | 1,186 |
Dec-25 4.60 | 0.86 | - | - | - | 13.70 | -0.88 | - | 102 |
Dec-25 4.70 | 0.94 | - | - | - | 13.44 | -0.91 | - | 3 |
Dec-25 5.00 | 1.21 | - | - | - | 12.66 | -0.97 | - | 2 |
Dec-25 5.25 | 1.45 | - | - | - | 12.02 | -0.99 | - | 100 |
Dec-25 5.50 | 1.69 | - | - | - | 11.37 | -1.00 | - | 100 |
Dec-25 5.75 | 1.92 | - | - | - | 10.72 | -1.00 | - | 100 |
Dec-25 6.00 | 2.16 | - | - | - | 10.08 | -1.00 | - | 94 |
Mar-26 2.20 | 0.03 | - | - | - | 26.79 | -0.05 | - | 3 |
Mar-26 3.20 | 0.15 | - | - | - | 20.36 | -0.24 | - | 2 |
Mar-26 3.60 | 0.26 | - | - | - | 17.79 | -0.39 | - | 100 |
Mar-26 3.80 | 0.34 | - | - | - | 16.50 | -0.49 | - | 100 |
Mar-26 3.90 | 0.39 | - | - | - | 15.86 | -0.55 | - | 112 |
Jun-26 3.50 | 0.29 | - | - | - | 18.43 | -0.39 | - | 25 |
Jun-26 3.70 | 0.36 | - | - | - | 17.31 | -0.48 | - | 100 |
Jun-26 3.90 | 0.46 | - | - | - | 16.19 | -0.58 | - | 25 |
Jun-26 4.00 | 0.51 | - | - | - | 15.66 | -0.63 | - | 25 |
Jun-26 4.20 | 0.65 | - | - | - | 15.26 | -0.71 | - | 525 |
Dec-26 3.60 | 0.40 | - | - | - | 18.15 | -0.47 | - | 1 |
Dec-26 4.00 | 0.61 | - | - | - | 16.40 | -0.63 | - | 1 |
Dec-26 4.10 | 0.67 | - | - | - | 16.23 | -0.67 | - | 1 |
Jun-27 3.40 | 0.41 | - | - | - | 18.19 | -0.46 | - | 50 |
Jun-27 3.90 | 0.68 | - | - | - | 16.35 | -0.66 | - | 9 |
Dec-27 2.20 | 0.10 | - | - | - | 22.92 | -0.13 | - | 6,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 3.80 | 0.29 | - | - | - | 20.39 | 0.73 | - | 40 |
Sep-24 4.10 | 0.11 | - | - | - | 18.06 | 0.43 | - | 200 |
Sep-24 4.30 | 0.04 | - | - | - | 17.16 | 0.23 | - | 530 |
Dec-24 3.60 | 0.41 | - | - | - | 21.83 | 0.72 | - | 15 |
Dec-24 3.90 | 0.21 | 0.22 | 0.22 | 0.22 | 19.25 | 0.53 | 10 | 30 |
Dec-24 4.10 | 0.12 | - | - | - | 18.00 | 0.37 | - | 50 |
Dec-25 3.00 | 0.87 | - | - | - | 27.77 | 0.76 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 3.40 | 0.01 | - | - | - | 23.96 | -0.06 | - | 5 |
Sep-24 4.00 | 0.13 | - | - | - | 18.24 | -0.45 | - | 207 |
Dec-24 3.00 | 0.02 | - | - | - | 25.25 | -0.05 | - | 3 |
Dec-24 3.30 | 0.04 | - | - | - | 22.67 | -0.12 | - | 15 |
Dec-24 3.60 | 0.09 | - | - | - | 20.09 | -0.25 | - | 15 |
Dec-24 5.50 | 1.56 | - | - | - | 10.42 | -0.98 | - | 10 |
Dec-24 6.75 | 2.79 | - | - | - | 5.20 | -0.98 | - | 27 |
Dec-24 7.50 | 3.52 | - | - | - | 2.07 | -0.98 | - | 5 |
Dec-24 8.50 | 4.51 | - | - | - | 0.21 | -0.98 | - | 48 |
Dec-24 9.50 | 5.49 | - | - | - | 0.21 | -0.98 | - | 50 |
Dec-24 10.00 | 5.98 | - | - | - | 0.21 | -0.98 | - | 53 |
Dec-24 11.00 | 6.96 | - | - | - | 0.21 | -0.98 | - | 52 |
Dec-24 12.00 | 7.95 | - | - | - | 0.21 | -0.98 | - | 361 |
Dec-24 16.50 | 12.37 | - | - | - | 0.21 | -0.98 | - | 61 |
Mar-25 7.75 | 3.71 | - | - | - | 2.28 | -0.97 | - | 750 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 0.90 | - | - | - | - | 30.47 | -0.01 | - | 50 |
Dec-24 0.75 | - | - | - | - | 30.68 | - | - | 59 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 114.29 | 0.12 | - | - | - | 16.95 | 0.06 | - | 1 |
Jul-24 123.81 | - | - | - | - | 16.16 | - | - | 3 |
Aug-24 119.05 | 0.22 | - | - | - | 18.38 | 0.07 | - | 2 |
Sep-24 80.00 | 27.60 | - | - | - | 29.94 | 0.98 | - | 1 |
Sep-24 95.24 | 13.29 | - | - | - | 24.06 | 0.87 | - | 10 |
Sep-24 100.00 | 9.29 | - | - | - | 22.23 | 0.77 | - | 11 |
Sep-24 104.76 | 5.83 | - | - | - | 20.39 | 0.63 | - | 5 |
Sep-24 123.81 | 0.25 | - | - | - | 18.21 | 0.06 | - | 1 |
Dec-24 115.00 | 3.36 | - | - | - | 19.48 | 0.36 | - | 4 |
Mar-25 98.00 | 14.30 | - | - | - | 22.47 | 0.75 | - | 1 |
Mar-25 120.00 | 3.16 | - | - | - | 19.28 | 0.31 | - | 6 |
Mar-25 125.00 | 2.05 | - | - | - | 19.03 | 0.22 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 57.07 | 5.90 | - | - | - | 17.85 | 0.87 | - | 2 |
Dec-24 57.07 | 6.72 | - | - | - | 17.27 | 0.83 | - | 2 |
Dec-24 61.01 | 3.74 | - | - | - | 15.40 | 0.65 | - | 2 |
Dec-24 62.97 | 2.55 | - | - | - | 14.70 | 0.53 | - | 20 |
Dec-24 64.94 | 1.65 | - | - | - | 14.28 | 0.41 | - | 1 |
Dec-24 66.91 | 0.99 | - | - | - | 13.86 | 0.29 | - | 2 |
Mar-25 62.97 | 3.02 | - | - | - | 15.41 | 0.52 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-24 57.07 | 0.05 | - | - | - | 20.56 | -0.04 | - | 1 |
Jul-24 59.04 | 0.19 | - | - | - | 18.99 | -0.13 | - | 3 |
Aug-24 59.04 | 0.44 | 0.47 | 0.47 | 0.47 | 17.59 | -0.19 | 1 | - |
Sep-24 48.21 | 0.02 | - | - | - | 23.23 | -0.01 | - | 1 |
Sep-24 61.01 | 1.09 | - | - | - | 14.78 | -0.36 | - | 10 |
Dec-24 47.23 | 0.04 | - | - | - | 18.19 | -0.01 | - | 1 |
Dec-24 55.10 | 0.38 | - | - | - | 14.48 | -0.12 | - | 1 |
Dec-24 57.07 | 0.64 | - | - | - | 13.55 | -0.19 | - | 2 |
Mar-25 48.21 | 0.16 | - | - | - | 17.67 | -0.04 | - | 1 |
Jun-25 48.21 | 0.30 | - | - | - | 17.31 | -0.06 | - | 1 |
Option premiums published in this bulletin are the ones used by MEFF for margining purposes. As a consequence they may be not the same at market close, but instead they are the ones with volatility levels at that moment. |
(*) Prices have been calculated using dividend data and forecasts provided by Markit www.markit.com . To further improve the quality of the dividend information used in the MEFF equity Option/Future pricing model, Markit Equities now provides consensus market dividend forecasts to MEFF for use in its settlement pricing calculation. The data provided by Markit is on "as is" basis and neither Markit, its affiliates nor any other person or entity that has participated in any respect in the development or collection of the data makes any warranty, express or implied, as to the accuracy, timeliness or completeness of the data or as to the results to be attained from the use of the data. There are no express or implied terms of merchantability or fitness for a particular purpose or use, and no reliance shall be placed upon any warranty, guaranty or representation made by Markit, its affiliates or any data provider. The data shall not be used, copied, redistributed or transferred without the appropriate licence from Markit. |