DAILY BULLETIN 03/25/25 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 8,528 | - | - | 8,528 | - |
MINI IBEX-35 | 2,126 | 139 | 185 | 2,450 | 0.75 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 2,572 | 12,084 | 27,748 | 42,404 | 0.44 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 80,002 | - | - | 80,002 |
MINI IBEX-35 | 2,918 | 83,571 | 87,255 | 173,744 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 6,475 | - | - | 6,475 |
BONO 10 | - | - | - | - |
ACCIONES | 1,516,479 | 1,277,560 | 2,963,123 | 5,757,162 |
DIVIDENDOS | 27,068 | - | - | 27,068 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 13,480.8 | 13,470 | 13,491 | 13,279 | 8,526 | 79,882 |
16-May-25 | 13,393.0 | 13,400 | 13,400 | 13,400 | 2 | 3 |
20-Jun-25 | 13,384.0 | - | - | - | - | 117 |
19-Sep-25 | 13,328.0 | - | - | - | - | - |
19-Dec-25 | 13,260.0 | - | - | - | - | - |
20-Mar-26 | 13,256.0 | - | - | - | - | - |
19-Jun-26 | 13,100.0 | - | - | - | - | - |
18-Sep-26 | 13,034.0 | - | - | - | - | - |
18-Dec-26 | 12,960.0 | - | - | - | - | - |
19-Mar-27 | 12,963.0 | - | - | - | - | - |
18-Jun-27 | 12,816.0 | - | - | - | - | - |
17-Sep-27 | 12,753.0 | - | - | - | - | - |
17-Dec-27 | 12,684.0 | - | - | - | - | - |
16-Jun-28 | 12,564.0 | - | - | - | - | - |
15-Dec-28 | 12,435.0 | - | - | - | - | - |
15-Jun-29 | 12,323.0 | - | - | - | - | - |
21-Dec-29 | 12,211.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-25 | 13,513.0 | - | - | - | - | - |
04-Apr-25 | 13,517.0 | - | - | - | - | - |
11-Apr-25 | 13,475.0 | - | - | - | - | - |
17-Apr-25 | 13,480.8 | 13,455 | 13,490 | 13,275 | 2,077 | 2,888 |
16-May-25 | 13,393.0 | 13,385 | 13,405 | 13,220 | 46 | 27 |
20-Jun-25 | 13,384.0 | 13,380 | 13,475 | 13,300 | 3 | 3 |
19-Sep-25 | 13,328.0 | - | - | - | - | - |
19-Dec-25 | 13,260.0 | - | - | - | - | - |
20-Mar-26 | 13,256.0 | - | - | - | - | - |
19-Jun-26 | 13,100.0 | - | - | - | - | - |
18-Sep-26 | 13,034.0 | - | - | - | - | - |
18-Dec-26 | 12,960.0 | - | - | - | - | - |
19-Mar-27 | 12,963.0 | - | - | - | - | - |
18-Jun-27 | 12,816.0 | - | - | - | - | - |
17-Sep-27 | 12,753.0 | - | - | - | - | - |
17-Dec-27 | 12,684.0 | - | - | - | - | - |
16-Jun-28 | 12,564.0 | - | - | - | - | - |
15-Dec-28 | 12,435.0 | - | - | - | - | - |
15-Jun-29 | 12,323.0 | - | - | - | - | - |
21-Dec-29 | 12,211.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 13,480.8 | - | - | - | - | - |
16-May-25 | 13,393.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 1,184.9 | - | - | - | - | - |
16-May-25 | 1,170.0 | - | - | - | - | - |
20-Jun-25 | 1,173.0 | - | - | - | - | - |
19-Sep-25 | 1,177.0 | - | - | - | - | - |
19-Dec-25 | 1,161.0 | - | - | - | - | - |
20-Mar-26 | 1,164.0 | - | - | - | - | - |
19-Jun-26 | 1,139.0 | - | - | - | - | - |
18-Sep-26 | 1,143.0 | - | - | - | - | - |
18-Dec-26 | 1,126.0 | - | - | - | - | - |
19-Mar-27 | 1,130.0 | - | - | - | - | - |
18-Jun-27 | 1,106.0 | - | - | - | - | - |
17-Sep-27 | 1,109.0 | - | - | - | - | - |
17-Dec-27 | 1,093.0 | - | - | - | - | - |
16-Jun-28 | 1,075.0 | - | - | - | - | - |
15-Dec-28 | 1,062.0 | - | - | - | - | - |
15-Jun-29 | 1,044.0 | - | - | - | - | - |
21-Dec-29 | 1,034.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 1,541.5 | - | - | - | - | - |
16-May-25 | 1,545.0 | - | - | - | - | - |
20-Jun-25 | 1,547.0 | - | - | - | - | - |
19-Sep-25 | 1,506.0 | - | - | - | - | - |
19-Dec-25 | 1,510.0 | - | - | - | - | - |
20-Mar-26 | 1,488.0 | - | - | - | - | - |
19-Jun-26 | 1,492.0 | - | - | - | - | - |
18-Sep-26 | 1,450.0 | - | - | - | - | - |
18-Dec-26 | 1,453.0 | - | - | - | - | - |
19-Mar-27 | 1,433.0 | - | - | - | - | - |
18-Jun-27 | 1,437.0 | - | - | - | - | - |
17-Sep-27 | 1,397.0 | - | - | - | - | - |
17-Dec-27 | 1,401.0 | - | - | - | - | - |
16-Jun-28 | 1,387.0 | - | - | - | - | - |
15-Dec-28 | 1,351.0 | - | - | - | - | - |
15-Jun-29 | 1,338.0 | - | - | - | - | - |
21-Dec-29 | 1,304.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 160.0 | - | - | - | - | - |
16-May-25 | 246.0 | - | - | - | - | - |
20-Jun-25 | 275.0 | - | - | - | - | - |
19-Dec-25 | 540.0 | - | - | - | - | 5,725 |
18-Dec-26 | 536.0 | - | - | - | - | 600 |
17-Dec-27 | 526.0 | - | - | - | - | 50 |
15-Dec-28 | 518.0 | - | - | - | - | 100 |
21-Dec-29 | 507.0 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 122.29 | - | - | - | - | - |
16-May-25 | 122.53 | - | - | - | - | - |
20-Jun-25 | 122.80 | 124.00 | 124.00 | 123.85 | 2 | 1 |
19-Sep-25 | 118.17 | - | - | - | - | - |
19-Dec-25 | 118.75 | - | - | - | - | - |
20-Mar-26 | 119.31 | - | - | - | - | - |
19-Jun-26 | 119.85 | - | - | - | - | - |
18-Sep-26 | 115.32 | - | - | - | - | - |
18-Dec-26 | 115.91 | - | - | - | - | - |
19-Mar-27 | 116.52 | - | - | - | - | - |
18-Jun-27 | 117.16 | - | - | - | - | - |
17-Sep-27 | 112.60 | - | - | - | - | - |
17-Dec-27 | 113.24 | - | - | - | - | - |
16-Jun-28 | 114.59 | - | - | - | - | - |
15-Dec-28 | 110.65 | - | - | - | - | - |
15-Jun-29 | 112.08 | - | - | - | - | - |
21-Dec-29 | 108.24 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 122.29 | - | - | - | - | - |
16-May-25 | 122.53 | - | - | - | - | - |
20-Jun-25 | 122.80 | - | - | - | - | - |
19-Sep-25 | 118.17 | - | - | - | - | - |
19-Dec-25 | 118.75 | - | - | - | - | - |
20-Mar-26 | 119.31 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 122.10 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 17.69 | - | - | - | - | - |
16-May-25 | 17.72 | - | - | - | - | - |
20-Jun-25 | 17.32 | - | - | - | - | - |
19-Sep-25 | 17.41 | - | - | - | - | - |
19-Dec-25 | 17.50 | - | - | - | - | - |
20-Mar-26 | 17.58 | - | - | - | - | - |
19-Jun-26 | 17.16 | - | - | - | - | - |
18-Sep-26 | 17.24 | - | - | - | - | - |
18-Dec-26 | 17.33 | - | - | - | - | - |
19-Mar-27 | 17.42 | - | - | - | - | - |
18-Jun-27 | 17.02 | - | - | - | - | - |
17-Sep-27 | 17.11 | - | - | - | - | - |
17-Dec-27 | 17.21 | - | - | - | - | - |
16-Jun-28 | 16.92 | - | - | - | - | - |
15-Dec-28 | 17.12 | - | - | - | - | - |
15-Jun-29 | 16.84 | - | - | - | - | - |
21-Dec-29 | 17.07 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 17.69 | - | - | - | - | - |
16-May-25 | 17.72 | - | - | - | - | - |
20-Jun-25 | 17.32 | - | - | - | - | - |
19-Sep-25 | 17.41 | - | - | - | - | - |
19-Dec-25 | 17.50 | - | - | - | - | - |
20-Mar-26 | 17.58 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.66 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 11.47 | - | - | - | - | - |
16-May-25 | 11.49 | - | - | - | - | - |
20-Jun-25 | 11.52 | 11.43 | 11.43 | 11.43 | 30 | 33 |
19-Sep-25 | 11.26 | - | - | - | - | - |
19-Dec-25 | 11.32 | - | - | - | - | - |
20-Mar-26 | 11.04 | - | - | - | - | - |
19-Jun-26 | 11.09 | - | - | - | - | - |
18-Sep-26 | 10.82 | - | - | - | - | - |
18-Dec-26 | 10.87 | - | - | - | - | - |
19-Mar-27 | 10.59 | - | - | - | - | - |
18-Jun-27 | 10.65 | - | - | - | - | - |
17-Sep-27 | 10.36 | - | - | - | - | - |
17-Dec-27 | 10.42 | - | - | - | - | - |
16-Jun-28 | 10.20 | - | - | - | - | - |
15-Dec-28 | 9.97 | - | - | - | - | - |
15-Jun-29 | 9.74 | - | - | - | - | - |
21-Dec-29 | 9.49 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 11.47 | - | - | - | - | - |
16-May-25 | 11.49 | - | - | - | - | - |
20-Jun-25 | 11.52 | - | - | - | - | - |
19-Sep-25 | 11.26 | - | - | - | - | - |
19-Dec-25 | 11.32 | - | - | - | - | - |
20-Mar-26 | 11.04 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.45 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 55.09 | - | - | - | - | - |
16-May-25 | 55.19 | - | - | - | - | - |
20-Jun-25 | 55.31 | 55.15 | 55.15 | 55.15 | 10 | 50 |
19-Sep-25 | 53.92 | - | - | - | - | - |
19-Dec-25 | 54.19 | - | - | - | - | - |
20-Mar-26 | 53.97 | - | - | - | - | - |
19-Jun-26 | 54.22 | - | - | - | - | - |
18-Sep-26 | 52.78 | - | - | - | - | - |
18-Dec-26 | 53.04 | - | - | - | - | - |
19-Mar-27 | 52.85 | - | - | - | - | - |
18-Jun-27 | 53.14 | - | - | - | - | - |
17-Sep-27 | 51.72 | - | - | - | - | - |
17-Dec-27 | 52.01 | - | - | - | - | - |
16-Jun-28 | 52.16 | - | - | - | - | - |
15-Dec-28 | 51.25 | - | - | - | - | - |
15-Jun-29 | 51.44 | - | - | - | - | - |
21-Dec-29 | 50.58 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 55.09 | - | - | - | - | - |
16-May-25 | 55.19 | - | - | - | - | - |
20-Jun-25 | 55.31 | - | - | - | - | - |
19-Sep-25 | 53.92 | - | - | - | - | - |
19-Dec-25 | 54.19 | - | - | - | - | - |
20-Mar-26 | 53.97 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 55.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 219.14 | - | - | - | - | - |
16-May-25 | 209.80 | - | - | - | - | - |
20-Jun-25 | 210.25 | 210.91 | 211.11 | 209.60 | 50 | 56 |
19-Sep-25 | 211.36 | - | - | - | - | - |
19-Dec-25 | 212.41 | - | - | - | - | - |
20-Mar-26 | 213.41 | - | - | - | - | - |
19-Jun-26 | 203.74 | - | - | - | - | - |
18-Sep-26 | 204.74 | - | - | - | - | - |
18-Dec-26 | 205.78 | - | - | - | - | - |
19-Mar-27 | 206.87 | - | - | - | - | - |
18-Jun-27 | 196.87 | - | - | - | - | - |
17-Sep-27 | 197.99 | - | - | - | - | - |
17-Dec-27 | 199.12 | - | - | - | - | - |
16-Jun-28 | 190.16 | - | - | - | - | - |
15-Dec-28 | 192.53 | - | - | - | - | - |
15-Jun-29 | 183.38 | - | - | - | - | - |
21-Dec-29 | 185.91 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 219.14 | - | - | - | - | - |
16-May-25 | 209.80 | - | - | - | - | - |
20-Jun-25 | 210.25 | - | - | - | - | - |
19-Sep-25 | 211.36 | - | - | - | - | - |
19-Dec-25 | 212.41 | - | - | - | - | - |
20-Mar-26 | 213.41 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 218.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.27 | - | - | - | - | - |
16-May-25 | 10.29 | - | - | - | - | - |
20-Jun-25 | 10.12 | - | - | - | - | - |
19-Sep-25 | 10.17 | - | - | - | - | - |
19-Dec-25 | 10.22 | - | - | - | - | - |
20-Mar-26 | 10.27 | - | - | - | - | - |
19-Jun-26 | 10.12 | - | - | - | - | - |
18-Sep-26 | 10.17 | - | - | - | - | - |
18-Dec-26 | 10.22 | - | - | - | - | - |
19-Mar-27 | 10.27 | - | - | - | - | - |
18-Jun-27 | 10.13 | - | - | - | - | - |
17-Sep-27 | 10.19 | - | - | - | - | - |
17-Dec-27 | 10.25 | - | - | - | - | - |
16-Jun-28 | 10.16 | - | - | - | - | - |
15-Dec-28 | 10.29 | - | - | - | - | - |
15-Jun-29 | 10.21 | - | - | - | - | - |
21-Dec-29 | 10.35 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.27 | - | - | - | - | - |
16-May-25 | 10.29 | - | - | - | - | - |
20-Jun-25 | 10.12 | - | - | - | - | - |
19-Sep-25 | 10.17 | - | - | - | - | - |
19-Dec-25 | 10.22 | - | - | - | - | - |
20-Mar-26 | 10.27 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.25 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 74.94 | - | - | - | - | - |
16-May-25 | 75.08 | - | - | - | - | - |
20-Jun-25 | 75.25 | - | - | - | - | - |
19-Sep-25 | 74.75 | - | - | - | - | - |
19-Dec-25 | 75.12 | - | - | - | - | - |
20-Mar-26 | 74.90 | - | - | - | - | - |
19-Jun-26 | 75.24 | - | - | - | - | - |
18-Sep-26 | 74.64 | - | - | - | - | - |
18-Dec-26 | 75.02 | - | - | - | - | - |
19-Mar-27 | 74.81 | - | - | - | - | - |
18-Jun-27 | 75.22 | - | - | - | - | - |
17-Sep-27 | 74.54 | - | - | - | - | - |
17-Dec-27 | 74.96 | - | - | - | - | - |
16-Jun-28 | 75.19 | - | - | - | - | - |
15-Dec-28 | 74.88 | - | - | - | - | - |
15-Jun-29 | 75.11 | - | - | - | - | - |
21-Dec-29 | 74.77 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 74.94 | - | - | - | - | - |
16-May-25 | 75.08 | - | - | - | - | - |
20-Jun-25 | 75.25 | - | - | - | - | - |
19-Sep-25 | 74.75 | - | - | - | - | - |
19-Dec-25 | 75.12 | - | - | - | - | - |
20-Mar-26 | 74.90 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 74.82 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 29.55 | - | - | - | - | - |
16-May-25 | 29.38 | - | - | - | - | - |
20-Jun-25 | 29.44 | - | - | - | - | 93 |
19-Sep-25 | 29.60 | - | - | - | - | - |
19-Dec-25 | 29.52 | - | - | - | - | - |
20-Mar-26 | 29.66 | - | - | - | - | - |
19-Jun-26 | 29.58 | - | - | - | - | - |
18-Sep-26 | 29.72 | - | - | - | - | - |
18-Dec-26 | 29.66 | - | - | - | - | - |
19-Mar-27 | 29.82 | - | - | - | - | - |
18-Jun-27 | 29.77 | - | - | - | - | - |
17-Sep-27 | 29.93 | - | - | - | - | - |
17-Dec-27 | 29.89 | - | - | - | - | - |
16-Jun-28 | 30.02 | - | - | - | - | - |
15-Dec-28 | 30.17 | - | - | - | - | - |
15-Jun-29 | 30.33 | - | - | - | - | - |
21-Dec-29 | 30.52 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 29.55 | - | - | - | - | - |
16-May-25 | 29.38 | - | - | - | - | - |
20-Jun-25 | 29.44 | - | - | - | - | - |
19-Sep-25 | 29.60 | - | - | - | - | - |
19-Dec-25 | 29.52 | - | - | - | - | - |
20-Mar-26 | 29.66 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 29.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 5.26 | - | - | - | - | - |
16-May-25 | 5.27 | - | - | - | - | - |
20-Jun-25 | 4.81 | - | - | - | - | - |
19-Sep-25 | 4.83 | - | - | - | - | - |
19-Dec-25 | 4.68 | - | - | - | - | - |
20-Mar-26 | 4.70 | - | - | - | - | - |
19-Jun-26 | 4.48 | - | - | - | - | - |
18-Sep-26 | 4.50 | - | - | - | - | - |
18-Dec-26 | 4.35 | - | - | - | - | - |
19-Mar-27 | 4.37 | - | - | - | - | - |
18-Jun-27 | 4.13 | - | - | - | - | - |
17-Sep-27 | 4.16 | - | - | - | - | - |
17-Dec-27 | 4.00 | - | - | - | - | - |
16-Jun-28 | 3.78 | - | - | - | - | - |
15-Dec-28 | 3.65 | - | - | - | - | - |
15-Jun-29 | 3.70 | - | - | - | - | - |
21-Dec-29 | 3.28 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 5.26 | - | - | - | - | - |
16-May-25 | 5.27 | - | - | - | - | - |
20-Jun-25 | 4.81 | - | - | - | - | - |
19-Sep-25 | 4.83 | - | - | - | - | - |
19-Dec-25 | 4.68 | - | - | - | - | - |
20-Mar-26 | 4.70 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.54 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 40.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.69 | - | - | - | - | - |
16-May-25 | 2.69 | - | - | - | - | - |
20-Jun-25 | 2.70 | - | - | - | - | 100 |
19-Sep-25 | 2.64 | - | - | - | - | - |
19-Dec-25 | 2.66 | - | - | - | - | - |
20-Mar-26 | 2.60 | - | - | - | - | - |
19-Jun-26 | 2.54 | - | - | - | - | - |
18-Sep-26 | 2.48 | - | - | - | - | - |
18-Dec-26 | 2.49 | - | - | - | - | - |
19-Mar-27 | 2.44 | - | - | - | - | - |
18-Jun-27 | 2.38 | - | - | - | - | - |
17-Sep-27 | 2.32 | - | - | - | - | - |
17-Dec-27 | 2.34 | - | - | - | - | - |
16-Jun-28 | 2.22 | - | - | - | - | - |
15-Dec-28 | 2.18 | - | - | - | - | - |
15-Jun-29 | 2.06 | - | - | - | - | - |
21-Dec-29 | 2.02 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.69 | - | - | - | - | - |
16-May-25 | 2.69 | - | - | - | - | - |
20-Jun-25 | 2.70 | - | - | - | - | - |
19-Sep-25 | 2.64 | - | - | - | - | - |
19-Dec-25 | 2.66 | - | - | - | - | - |
20-Mar-26 | 2.60 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.81 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.47 | - | - | - | - | - |
16-May-25 | 10.49 | - | - | - | - | - |
20-Jun-25 | 10.52 | - | - | - | - | 123 |
19-Sep-25 | 10.46 | - | - | - | - | - |
19-Dec-25 | 10.21 | - | - | - | - | - |
20-Mar-26 | 10.26 | - | - | - | - | - |
19-Jun-26 | 10.18 | - | - | - | - | - |
18-Sep-26 | 10.11 | - | - | - | - | - |
18-Dec-26 | 9.86 | - | - | - | - | - |
19-Mar-27 | 9.92 | - | - | - | - | - |
18-Jun-27 | 9.84 | - | - | - | - | - |
17-Sep-27 | 9.78 | - | - | - | - | - |
17-Dec-27 | 9.53 | - | - | - | - | - |
16-Jun-28 | 9.51 | - | - | - | - | - |
15-Dec-28 | 9.19 | - | - | - | - | - |
15-Jun-29 | 9.18 | - | - | - | - | - |
21-Dec-29 | 8.87 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.47 | - | - | - | - | - |
16-May-25 | 10.49 | - | - | - | - | - |
20-Jun-25 | 10.52 | - | - | - | - | - |
19-Sep-25 | 10.46 | - | - | - | - | - |
19-Dec-25 | 10.21 | - | - | - | - | - |
20-Mar-26 | 10.26 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-25 | 13.44 | - | - | - | - | - |
04-Apr-25 | 13.45 | - | - | - | - | - |
11-Apr-25 | 13.05 | - | - | - | - | - |
17-Apr-25 | 13.05 | - | - | - | - | - |
16-May-25 | 13.08 | - | - | - | - | - |
20-Jun-25 | 13.10 | 13.06 | 13.06 | 12.85 | 1,951 | 9,171 |
19-Sep-25 | 13.17 | - | - | - | - | - |
19-Dec-25 | 12.94 | - | - | - | - | 12,500 |
20-Mar-26 | 13.00 | - | - | - | - | - |
19-Jun-26 | 12.65 | - | - | - | - | - |
18-Sep-26 | 12.72 | - | - | - | - | - |
18-Dec-26 | 12.49 | - | - | - | - | - |
19-Mar-27 | 12.56 | - | - | - | - | - |
18-Jun-27 | 12.24 | - | - | - | - | - |
17-Sep-27 | 12.31 | - | - | - | - | - |
17-Dec-27 | 12.11 | - | - | - | - | - |
16-Jun-28 | 11.86 | - | - | - | - | - |
15-Dec-28 | 11.73 | - | - | - | - | - |
15-Jun-29 | 11.47 | - | - | - | - | - |
21-Dec-29 | 11.37 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 13.05 | - | - | - | - | - |
16-May-25 | 13.08 | - | - | - | - | - |
20-Jun-25 | 13.10 | - | - | - | - | - |
19-Sep-25 | 13.17 | - | - | - | - | - |
19-Dec-25 | 12.94 | - | - | - | - | - |
20-Mar-26 | 13.00 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.44 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 7.51 | - | - | - | - | - |
16-May-25 | 7.24 | - | - | - | - | - |
20-Jun-25 | 7.25 | 7.23 | 7.23 | 7.23 | 20 | 91 |
19-Sep-25 | 7.29 | - | - | - | - | - |
19-Dec-25 | 7.18 | - | - | - | - | - |
20-Mar-26 | 7.22 | - | - | - | - | - |
19-Jun-26 | 6.98 | - | - | - | - | - |
18-Sep-26 | 7.01 | - | - | - | - | - |
18-Dec-26 | 6.91 | - | - | - | - | - |
19-Mar-27 | 6.94 | - | - | - | - | - |
18-Jun-27 | 6.72 | - | - | - | - | - |
17-Sep-27 | 6.76 | - | - | - | - | - |
17-Dec-27 | 6.66 | - | - | - | - | - |
16-Jun-28 | 6.54 | - | - | - | - | - |
15-Dec-28 | 6.43 | - | - | - | - | - |
15-Jun-29 | 6.32 | - | - | - | - | - |
21-Dec-29 | 6.21 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 7.51 | - | - | - | - | - |
16-May-25 | 7.24 | - | - | - | - | - |
20-Jun-25 | 7.25 | - | - | - | - | - |
19-Sep-25 | 7.29 | - | - | - | - | - |
19-Dec-25 | 7.18 | - | - | - | - | - |
20-Mar-26 | 7.22 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 32.51 | - | - | - | - | - |
16-May-25 | 32.57 | - | - | - | - | - |
20-Jun-25 | 32.63 | - | - | - | - | 10 |
19-Sep-25 | 32.80 | - | - | - | - | - |
19-Dec-25 | 32.91 | - | - | - | - | - |
20-Mar-26 | 33.07 | - | - | - | - | - |
19-Jun-26 | 32.86 | - | - | - | - | - |
18-Sep-26 | 33.03 | - | - | - | - | - |
18-Dec-26 | 32.83 | - | - | - | - | - |
19-Mar-27 | 33.01 | - | - | - | - | - |
18-Jun-27 | 32.81 | - | - | - | - | - |
17-Sep-27 | 32.99 | - | - | - | - | - |
17-Dec-27 | 32.80 | - | - | - | - | - |
16-Jun-28 | 32.77 | - | - | - | - | - |
15-Dec-28 | 32.77 | - | - | - | - | - |
15-Jun-29 | 32.74 | - | - | - | - | - |
21-Dec-29 | 32.74 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 32.51 | - | - | - | - | - |
16-May-25 | 32.57 | - | - | - | - | - |
20-Jun-25 | 32.63 | - | - | - | - | - |
19-Sep-25 | 32.80 | - | - | - | - | - |
19-Dec-25 | 32.91 | - | - | - | - | - |
20-Mar-26 | 33.07 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 32.46 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 23.24 | - | - | - | - | - |
16-May-25 | 23.28 | - | - | - | - | - |
20-Jun-25 | 23.33 | - | - | - | - | - |
19-Sep-25 | 22.95 | - | - | - | - | - |
19-Dec-25 | 23.07 | - | - | - | - | - |
20-Mar-26 | 22.62 | - | - | - | - | - |
19-Jun-26 | 22.73 | - | - | - | - | - |
18-Sep-26 | 22.29 | - | - | - | - | - |
18-Dec-26 | 22.40 | - | - | - | - | - |
19-Mar-27 | 21.94 | - | - | - | - | - |
18-Jun-27 | 22.07 | - | - | - | - | - |
17-Sep-27 | 21.62 | - | - | - | - | - |
17-Dec-27 | 21.74 | - | - | - | - | - |
16-Jun-28 | 21.39 | - | - | - | - | - |
15-Dec-28 | 21.05 | - | - | - | - | - |
15-Jun-29 | 20.69 | - | - | - | - | - |
21-Dec-29 | 20.33 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 23.24 | - | - | - | - | - |
16-May-25 | 23.28 | - | - | - | - | - |
20-Jun-25 | 23.33 | - | - | - | - | - |
19-Sep-25 | 22.95 | - | - | - | - | - |
19-Dec-25 | 23.07 | - | - | - | - | - |
20-Mar-26 | 22.62 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 5.47 | - | - | - | - | - |
16-May-25 | 5.48 | - | - | - | - | - |
20-Jun-25 | 5.19 | - | - | - | - | - |
19-Sep-25 | 5.22 | - | - | - | - | - |
19-Dec-25 | 5.24 | - | - | - | - | - |
20-Mar-26 | 5.27 | - | - | - | - | - |
19-Jun-26 | 4.98 | - | - | - | - | - |
18-Sep-26 | 5.01 | - | - | - | - | - |
18-Dec-26 | 5.03 | - | - | - | - | - |
19-Mar-27 | 5.06 | - | - | - | - | - |
18-Jun-27 | 5.09 | - | - | - | - | - |
17-Sep-27 | 4.77 | - | - | - | - | - |
17-Dec-27 | 4.80 | - | - | - | - | - |
16-Jun-28 | 4.86 | - | - | - | - | - |
15-Dec-28 | 4.58 | - | - | - | - | - |
15-Jun-29 | 4.64 | - | - | - | - | - |
21-Dec-29 | 4.32 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 5.47 | - | - | - | - | - |
16-May-25 | 5.48 | - | - | - | - | - |
20-Jun-25 | 5.19 | - | - | - | - | - |
19-Sep-25 | 5.22 | - | - | - | - | - |
19-Dec-25 | 5.24 | - | - | - | - | - |
20-Mar-26 | 5.27 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.46 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.30 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 16.52 | - | - | - | - | - |
16-May-25 | 16.55 | - | - | - | - | - |
20-Jun-25 | 16.58 | - | - | - | - | - |
19-Sep-25 | 16.44 | - | - | - | - | - |
19-Dec-25 | 16.29 | - | - | - | - | - |
20-Mar-26 | 16.37 | - | - | - | - | - |
19-Jun-26 | 16.25 | - | - | - | - | - |
18-Sep-26 | 16.14 | - | - | - | - | - |
18-Dec-26 | 16.03 | - | - | - | - | - |
19-Mar-27 | 16.12 | - | - | - | - | - |
18-Jun-27 | 16.00 | - | - | - | - | - |
17-Sep-27 | 15.89 | - | - | - | - | - |
17-Dec-27 | 15.78 | - | - | - | - | - |
16-Jun-28 | 15.77 | - | - | - | - | - |
15-Dec-28 | 15.56 | - | - | - | - | - |
15-Jun-29 | 15.56 | - | - | - | - | - |
21-Dec-29 | 15.36 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 16.52 | - | - | - | - | - |
16-May-25 | 16.55 | - | - | - | - | - |
20-Jun-25 | 16.58 | - | - | - | - | - |
19-Sep-25 | 16.44 | - | - | - | - | - |
19-Dec-25 | 16.29 | - | - | - | - | - |
20-Mar-26 | 16.37 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.72 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 12.96 | - | - | - | - | - |
16-May-25 | 12.99 | - | - | - | - | - |
20-Jun-25 | 13.01 | 13.04 | 13.04 | 13.04 | 3 | 26 |
19-Sep-25 | 12.48 | - | - | - | - | 2 |
19-Dec-25 | 12.14 | - | - | - | - | - |
20-Mar-26 | 12.20 | - | - | - | - | - |
19-Jun-26 | 12.25 | - | - | - | - | - |
18-Sep-26 | 11.71 | - | - | - | - | - |
18-Dec-26 | 11.37 | - | - | - | - | - |
19-Mar-27 | 11.43 | - | - | - | - | - |
18-Jun-27 | 11.49 | - | - | - | - | - |
17-Sep-27 | 10.96 | - | - | - | - | - |
17-Dec-27 | 10.52 | - | - | - | - | - |
16-Jun-28 | 10.65 | - | - | - | - | - |
15-Dec-28 | 9.57 | - | - | - | - | - |
15-Jun-29 | 9.70 | - | - | - | - | - |
21-Dec-29 | 8.63 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 12.96 | - | - | - | - | - |
16-May-25 | 12.99 | - | - | - | - | - |
20-Jun-25 | 13.01 | - | - | - | - | - |
19-Sep-25 | 12.48 | - | - | - | - | - |
19-Dec-25 | 12.14 | - | - | - | - | - |
20-Mar-26 | 12.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.94 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 3.29 | - | - | - | - | - |
16-May-25 | 3.26 | - | - | - | - | - |
20-Jun-25 | 3.27 | - | - | - | - | - |
19-Sep-25 | 3.23 | - | - | - | - | - |
19-Dec-25 | 3.20 | - | - | - | - | - |
20-Mar-26 | 3.22 | - | - | - | - | - |
19-Jun-26 | 3.18 | - | - | - | - | - |
18-Sep-26 | 3.14 | - | - | - | - | - |
18-Dec-26 | 3.10 | - | - | - | - | - |
19-Mar-27 | 3.11 | - | - | - | - | - |
18-Jun-27 | 3.07 | - | - | - | - | - |
17-Sep-27 | 3.00 | - | - | - | - | - |
17-Dec-27 | 2.93 | - | - | - | - | - |
16-Jun-28 | 2.88 | - | - | - | - | - |
15-Dec-28 | 2.73 | - | - | - | - | - |
15-Jun-29 | 2.68 | - | - | - | - | - |
21-Dec-29 | 2.53 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 3.29 | - | - | - | - | - |
16-May-25 | 3.26 | - | - | - | - | - |
20-Jun-25 | 3.27 | - | - | - | - | - |
19-Sep-25 | 3.23 | - | - | - | - | - |
19-Dec-25 | 3.20 | - | - | - | - | - |
20-Mar-26 | 3.22 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 23.53 | - | - | - | - | - |
16-May-25 | 23.57 | - | - | - | - | - |
20-Jun-25 | 23.62 | - | - | - | - | 19 |
19-Sep-25 | 22.93 | - | - | - | - | - |
19-Dec-25 | 23.04 | - | - | - | - | 5,000 |
20-Mar-26 | 22.63 | - | - | - | - | - |
19-Jun-26 | 22.73 | - | - | - | - | - |
18-Sep-26 | 22.01 | - | - | - | - | - |
18-Dec-26 | 22.12 | - | - | - | - | - |
19-Mar-27 | 21.69 | - | - | - | - | - |
18-Jun-27 | 21.81 | - | - | - | - | - |
17-Sep-27 | 21.07 | - | - | - | - | - |
17-Dec-27 | 21.19 | - | - | - | - | - |
16-Jun-28 | 20.88 | - | - | - | - | - |
15-Dec-28 | 20.25 | - | - | - | - | - |
15-Jun-29 | 19.93 | - | - | - | - | - |
21-Dec-29 | 19.29 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 23.53 | - | - | - | - | - |
16-May-25 | 23.57 | - | - | - | - | - |
20-Jun-25 | 23.62 | - | - | - | - | - |
19-Sep-25 | 22.93 | - | - | - | - | - |
19-Dec-25 | 23.04 | - | - | - | - | - |
20-Mar-26 | 22.63 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.49 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.54 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.66 | - | - | - | - | - |
16-May-25 | 10.68 | - | - | - | - | - |
20-Jun-25 | 10.70 | - | - | - | - | - |
19-Sep-25 | 10.08 | - | - | - | - | - |
19-Dec-25 | 10.13 | - | - | - | - | - |
20-Mar-26 | 10.18 | - | - | - | - | - |
19-Jun-26 | 10.23 | - | - | - | - | - |
18-Sep-26 | 9.58 | - | - | - | - | - |
18-Dec-26 | 9.63 | - | - | - | - | - |
19-Mar-27 | 9.68 | - | - | - | - | - |
18-Jun-27 | 9.74 | - | - | - | - | - |
17-Sep-27 | 9.08 | - | - | - | - | - |
17-Dec-27 | 9.13 | - | - | - | - | - |
16-Jun-28 | 9.24 | - | - | - | - | - |
15-Dec-28 | 8.62 | - | - | - | - | - |
15-Jun-29 | 8.73 | - | - | - | - | - |
21-Dec-29 | 8.10 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.66 | - | - | - | - | - |
16-May-25 | 10.68 | - | - | - | - | - |
20-Jun-25 | 10.70 | - | - | - | - | - |
19-Sep-25 | 10.08 | - | - | - | - | - |
19-Dec-25 | 10.13 | - | - | - | - | - |
20-Mar-26 | 10.18 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 13.12 | - | - | - | - | - |
20-Mar-26 | 13.24 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 41.40 | - | - | - | - | - |
16-May-25 | 41.49 | - | - | - | - | - |
20-Jun-25 | 41.32 | - | - | - | - | 35 |
19-Sep-25 | 41.54 | - | - | - | - | - |
19-Dec-25 | 41.35 | - | - | - | - | - |
20-Mar-26 | 41.55 | - | - | - | - | - |
19-Jun-26 | 41.47 | - | - | - | - | - |
18-Sep-26 | 41.68 | - | - | - | - | - |
18-Dec-26 | 41.49 | - | - | - | - | - |
19-Mar-27 | 41.71 | - | - | - | - | - |
18-Jun-27 | 41.67 | - | - | - | - | - |
17-Sep-27 | 41.91 | - | - | - | - | - |
17-Dec-27 | 41.74 | - | - | - | - | - |
16-Jun-28 | 42.23 | - | - | - | - | - |
15-Dec-28 | 42.08 | - | - | - | - | - |
15-Jun-29 | 42.61 | - | - | - | - | - |
21-Dec-29 | 42.51 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 41.40 | - | - | - | - | - |
16-May-25 | 41.49 | - | - | - | - | - |
20-Jun-25 | 41.32 | - | - | - | - | - |
19-Sep-25 | 41.54 | - | - | - | - | - |
19-Dec-25 | 41.35 | - | - | - | - | - |
20-Mar-26 | 41.55 | - | - | - | - | - |
31-Dec-99 | 41.34 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 23.12 | - | - | - | - | - |
16-May-25 | 23.16 | - | - | - | - | - |
20-Jun-25 | 23.21 | - | - | - | - | - |
19-Sep-25 | 23.04 | - | - | - | - | - |
19-Dec-25 | 22.87 | - | - | - | - | - |
20-Mar-26 | 22.97 | - | - | - | - | - |
19-Jun-26 | 23.08 | - | - | - | - | - |
18-Sep-26 | 22.86 | - | - | - | - | - |
18-Dec-26 | 22.65 | - | - | - | - | - |
19-Mar-27 | 22.77 | - | - | - | - | - |
18-Jun-27 | 22.89 | - | - | - | - | - |
17-Sep-27 | 22.66 | - | - | - | - | - |
17-Dec-27 | 22.43 | - | - | - | - | - |
16-Jun-28 | 22.69 | - | - | - | - | - |
15-Dec-28 | 22.21 | - | - | - | - | - |
15-Jun-29 | 22.49 | - | - | - | - | - |
21-Dec-29 | 22.03 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 23.12 | - | - | - | - | - |
16-May-25 | 23.16 | - | - | - | - | - |
20-Jun-25 | 23.21 | - | - | - | - | - |
19-Sep-25 | 23.04 | - | - | - | - | - |
19-Dec-25 | 22.87 | - | - | - | - | - |
20-Mar-26 | 22.97 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.08 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 41.65 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.74 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 37.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.13 | - | - | - | - | - |
16-May-25 | 9.15 | - | - | - | - | - |
20-Jun-25 | 9.17 | - | - | - | - | 42 |
19-Sep-25 | 9.22 | - | - | - | - | - |
19-Dec-25 | 9.27 | - | - | - | - | - |
20-Mar-26 | 9.31 | - | - | - | - | - |
19-Jun-26 | 9.35 | - | - | - | - | - |
18-Sep-26 | 9.40 | - | - | - | - | - |
18-Dec-26 | 9.35 | - | - | - | - | - |
19-Mar-27 | 9.40 | - | - | - | - | - |
18-Jun-27 | 9.35 | - | - | - | - | - |
17-Sep-27 | 9.40 | - | - | - | - | - |
17-Dec-27 | 9.45 | - | - | - | - | - |
16-Jun-28 | 9.36 | - | - | - | - | - |
15-Dec-28 | 9.48 | - | - | - | - | - |
15-Jun-29 | 9.40 | - | - | - | - | - |
21-Dec-29 | 9.42 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.13 | - | - | - | - | - |
16-May-25 | 9.15 | - | - | - | - | - |
20-Jun-25 | 9.17 | - | - | - | - | - |
19-Sep-25 | 9.22 | - | - | - | - | - |
19-Dec-25 | 9.27 | - | - | - | - | - |
20-Mar-26 | 9.31 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.12 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.06 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 3.56 | - | - | - | - | - |
16-May-25 | 3.57 | - | - | - | - | - |
20-Jun-25 | 3.58 | - | - | - | - | 175 |
19-Sep-25 | 3.50 | - | - | - | - | - |
19-Dec-25 | 3.52 | - | - | - | - | - |
20-Mar-26 | 3.54 | - | - | - | - | - |
19-Jun-26 | 3.55 | - | - | - | - | - |
18-Sep-26 | 3.46 | - | - | - | - | - |
18-Dec-26 | 3.48 | - | - | - | - | - |
19-Mar-27 | 3.50 | - | - | - | - | - |
18-Jun-27 | 3.52 | - | - | - | - | - |
17-Sep-27 | 3.41 | - | - | - | - | - |
17-Dec-27 | 3.43 | - | - | - | - | - |
16-Jun-28 | 3.47 | - | - | - | - | - |
15-Dec-28 | 3.37 | - | - | - | - | - |
15-Jun-29 | 3.41 | - | - | - | - | - |
21-Dec-29 | 3.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 3.56 | - | - | - | - | - |
16-May-25 | 3.57 | - | - | - | - | - |
20-Jun-25 | 3.58 | - | - | - | - | - |
19-Sep-25 | 3.50 | - | - | - | - | - |
19-Dec-25 | 3.52 | - | - | - | - | - |
20-Mar-26 | 3.54 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.56 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-25 | 14.42 | - | - | - | - | - |
04-Apr-25 | 14.43 | - | - | - | - | - |
11-Apr-25 | 14.44 | - | - | - | - | - |
17-Apr-25 | 14.44 | - | - | - | - | - |
16-May-25 | 14.47 | - | - | - | - | - |
20-Jun-25 | 14.50 | 14.55 | 14.55 | 14.51 | 2 | 4,356 |
19-Sep-25 | 14.17 | - | - | - | - | - |
19-Dec-25 | 14.24 | - | - | - | - | - |
20-Mar-26 | 14.08 | - | - | - | - | - |
19-Jun-26 | 14.15 | - | - | - | - | - |
18-Sep-26 | 13.80 | - | - | - | - | - |
18-Dec-26 | 13.87 | - | - | - | - | - |
19-Mar-27 | 13.72 | - | - | - | - | - |
18-Jun-27 | 13.80 | - | - | - | - | - |
17-Sep-27 | 13.47 | - | - | - | - | - |
17-Dec-27 | 13.55 | - | - | - | - | - |
16-Jun-28 | 13.50 | - | - | - | - | - |
15-Dec-28 | 13.29 | - | - | - | - | - |
15-Jun-29 | 13.25 | - | - | - | - | - |
21-Dec-29 | 13.06 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 14.44 | - | - | - | - | - |
16-May-25 | 14.47 | - | - | - | - | - |
20-Jun-25 | 14.50 | - | - | - | - | - |
19-Sep-25 | 14.17 | - | - | - | - | - |
19-Dec-25 | 14.24 | - | - | - | - | - |
20-Mar-26 | 14.08 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 14.42 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-25 | 46.44 | - | - | - | - | - |
04-Apr-25 | 46.46 | - | - | - | - | - |
11-Apr-25 | 46.48 | - | - | - | - | - |
17-Apr-25 | 46.50 | - | - | - | - | - |
16-May-25 | 45.75 | - | - | - | - | - |
20-Jun-25 | 45.85 | 46.54 | 46.91 | 46.40 | 430 | 1,618 |
19-Sep-25 | 46.09 | - | - | - | - | - |
19-Dec-25 | 46.03 | - | - | - | - | - |
20-Mar-26 | 46.25 | - | - | - | - | - |
19-Jun-26 | 45.66 | - | - | - | - | - |
18-Sep-26 | 45.89 | - | - | - | - | - |
18-Dec-26 | 45.84 | - | - | - | - | - |
19-Mar-27 | 46.08 | - | - | - | - | - |
18-Jun-27 | 45.55 | - | - | - | - | - |
17-Sep-27 | 45.80 | - | - | - | - | - |
17-Dec-27 | 45.78 | - | - | - | - | - |
16-Jun-28 | 45.58 | - | - | - | - | - |
15-Dec-28 | 45.87 | - | - | - | - | - |
15-Jun-29 | 45.72 | - | - | - | - | - |
21-Dec-29 | 46.07 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 46.50 | - | - | - | - | - |
16-May-25 | 45.75 | - | - | - | - | - |
20-Jun-25 | 45.85 | - | - | - | - | - |
19-Sep-25 | 46.09 | - | - | - | - | - |
19-Dec-25 | 46.03 | - | - | - | - | - |
20-Mar-26 | 46.25 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 46.43 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 27.28 | - | - | - | - | - |
16-May-25 | 27.34 | - | - | - | - | - |
20-Jun-25 | 27.40 | 27.11 | 27.11 | 27.11 | 20 | 32 |
19-Sep-25 | 27.29 | - | - | - | - | - |
19-Dec-25 | 27.42 | - | - | - | - | - |
20-Mar-26 | 27.55 | - | - | - | - | - |
19-Jun-26 | 27.68 | - | - | - | - | - |
18-Sep-26 | 27.48 | - | - | - | - | - |
18-Dec-26 | 27.62 | - | - | - | - | - |
19-Mar-27 | 27.77 | - | - | - | - | - |
18-Jun-27 | 27.92 | - | - | - | - | - |
17-Sep-27 | 27.72 | - | - | - | - | - |
17-Dec-27 | 27.87 | - | - | - | - | - |
16-Jun-28 | 28.20 | - | - | - | - | - |
15-Dec-28 | 28.17 | - | - | - | - | - |
15-Jun-29 | 28.53 | - | - | - | - | - |
21-Dec-29 | 28.53 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 27.28 | - | - | - | - | - |
16-May-25 | 27.34 | - | - | - | - | - |
20-Jun-25 | 27.40 | - | - | - | - | - |
19-Sep-25 | 27.29 | - | - | - | - | - |
19-Dec-25 | 27.42 | - | - | - | - | - |
20-Mar-26 | 27.55 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 27.24 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 51.68 | - | - | - | - | - |
16-May-25 | 51.78 | - | - | - | - | - |
20-Jun-25 | 51.89 | - | - | - | - | - |
19-Sep-25 | 51.23 | - | - | - | - | - |
19-Dec-25 | 51.48 | - | - | - | - | - |
20-Mar-26 | 51.73 | - | - | - | - | - |
19-Jun-26 | 51.96 | - | - | - | - | - |
18-Sep-26 | 51.01 | - | - | - | - | - |
18-Dec-26 | 51.27 | - | - | - | - | - |
19-Mar-27 | 51.54 | - | - | - | - | - |
18-Jun-27 | 51.82 | - | - | - | - | - |
17-Sep-27 | 50.61 | - | - | - | - | - |
17-Dec-27 | 50.90 | - | - | - | - | - |
16-Jun-28 | 51.50 | - | - | - | - | - |
15-Dec-28 | 50.52 | - | - | - | - | - |
15-Jun-29 | 51.16 | - | - | - | - | - |
21-Dec-29 | 50.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 51.68 | - | - | - | - | - |
16-May-25 | 51.78 | - | - | - | - | - |
20-Jun-25 | 51.89 | - | - | - | - | - |
19-Sep-25 | 51.23 | - | - | - | - | - |
19-Dec-25 | 51.48 | - | - | - | - | - |
20-Mar-26 | 51.73 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 51.60 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.20 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 28.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.89 | - | - | - | - | - |
16-May-25 | 2.90 | - | - | - | - | - |
20-Jun-25 | 2.81 | - | - | - | - | - |
19-Sep-25 | 2.82 | - | - | - | - | - |
19-Dec-25 | 2.77 | - | - | - | - | - |
20-Mar-26 | 2.78 | - | - | - | - | - |
19-Jun-26 | 2.69 | - | - | - | - | - |
18-Sep-26 | 2.71 | - | - | - | - | - |
18-Dec-26 | 2.65 | - | - | - | - | - |
19-Mar-27 | 2.66 | - | - | - | - | - |
18-Jun-27 | 2.55 | - | - | - | - | - |
17-Sep-27 | 2.57 | - | - | - | - | - |
17-Dec-27 | 2.51 | - | - | - | - | - |
16-Jun-28 | 2.43 | - | - | - | - | - |
15-Dec-28 | 2.39 | - | - | - | - | - |
15-Jun-29 | 2.31 | - | - | - | - | - |
21-Dec-29 | 2.27 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.89 | - | - | - | - | - |
16-May-25 | 2.90 | - | - | - | - | - |
20-Jun-25 | 2.81 | - | - | - | - | - |
19-Sep-25 | 2.82 | - | - | - | - | - |
19-Dec-25 | 2.77 | - | - | - | - | - |
20-Mar-26 | 2.78 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.89 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.81 | - | - | - | - | - |
16-May-25 | 6.82 | - | - | - | - | - |
20-Jun-25 | 6.83 | - | - | - | - | - |
19-Sep-25 | 6.71 | - | - | - | - | - |
19-Dec-25 | 6.74 | - | - | - | - | - |
20-Mar-26 | 6.77 | - | - | - | - | - |
19-Jun-26 | 6.80 | - | - | - | - | - |
18-Sep-26 | 6.66 | - | - | - | - | - |
18-Dec-26 | 6.69 | - | - | - | - | - |
19-Mar-27 | 6.73 | - | - | - | - | - |
18-Jun-27 | 6.76 | - | - | - | - | - |
17-Sep-27 | 6.61 | - | - | - | - | - |
17-Dec-27 | 6.65 | - | - | - | - | - |
16-Jun-28 | 6.73 | - | - | - | - | - |
15-Dec-28 | 6.61 | - | - | - | - | - |
15-Jun-29 | 6.69 | - | - | - | - | - |
21-Dec-29 | 6.58 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.81 | - | - | - | - | - |
16-May-25 | 6.82 | - | - | - | - | - |
20-Jun-25 | 6.83 | - | - | - | - | - |
19-Sep-25 | 6.71 | - | - | - | - | - |
19-Dec-25 | 6.74 | - | - | - | - | - |
20-Mar-26 | 6.77 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.87 | - | - | - | - | - |
16-May-25 | 9.63 | - | - | - | - | - |
20-Jun-25 | 9.65 | - | - | - | - | - |
19-Sep-25 | 9.70 | - | - | - | - | - |
19-Dec-25 | 9.57 | - | - | - | - | - |
20-Mar-26 | 9.61 | - | - | - | - | - |
19-Jun-26 | 9.37 | - | - | - | - | - |
18-Sep-26 | 9.42 | - | - | - | - | - |
18-Dec-26 | 9.20 | - | - | - | - | - |
19-Mar-27 | 9.25 | - | - | - | - | - |
18-Jun-27 | 8.99 | - | - | - | - | - |
17-Sep-27 | 9.04 | - | - | - | - | - |
17-Dec-27 | 8.83 | - | - | - | - | - |
16-Jun-28 | 8.63 | - | - | - | - | - |
15-Dec-28 | 8.48 | - | - | - | - | - |
15-Jun-29 | 8.28 | - | - | - | - | - |
21-Dec-29 | 8.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.87 | - | - | - | - | - |
16-May-25 | 9.63 | - | - | - | - | - |
20-Jun-25 | 9.65 | - | - | - | - | - |
19-Sep-25 | 9.70 | - | - | - | - | - |
19-Dec-25 | 9.57 | - | - | - | - | - |
20-Mar-26 | 9.61 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.86 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 25.04 | - | - | - | - | - |
16-May-25 | 25.09 | - | - | - | - | - |
20-Jun-25 | 25.14 | 24.99 | 25.07 | 24.99 | 50 | 53 |
19-Sep-25 | 24.77 | - | - | - | - | - |
19-Dec-25 | 24.40 | - | - | - | - | - |
20-Mar-26 | 24.51 | - | - | - | - | - |
19-Jun-26 | 23.95 | - | - | - | - | - |
18-Sep-26 | 23.59 | - | - | - | - | - |
18-Dec-26 | 23.23 | - | - | - | - | - |
19-Mar-27 | 23.36 | - | - | - | - | - |
18-Jun-27 | 22.75 | - | - | - | - | - |
17-Sep-27 | 22.43 | - | - | - | - | - |
17-Dec-27 | 22.10 | - | - | - | - | - |
16-Jun-28 | 21.76 | - | - | - | - | - |
15-Dec-28 | 21.03 | - | - | - | - | - |
15-Jun-29 | 20.86 | - | - | - | - | - |
21-Dec-29 | 20.03 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 25.04 | - | - | - | - | - |
16-May-25 | 25.09 | - | - | - | - | - |
20-Jun-25 | 25.14 | - | - | - | - | - |
19-Sep-25 | 24.77 | - | - | - | - | - |
19-Dec-25 | 24.40 | - | - | - | - | - |
20-Mar-26 | 24.51 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.60 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.43 | - | - | - | - | - |
16-May-25 | 0.43 | - | - | - | - | - |
20-Jun-25 | 0.43 | - | - | - | - | - |
19-Sep-25 | 0.44 | - | - | - | - | - |
19-Dec-25 | 0.44 | - | - | - | - | - |
20-Mar-26 | 0.44 | - | - | - | - | - |
19-Jun-26 | 0.44 | - | - | - | - | - |
18-Sep-26 | 0.44 | - | - | - | - | - |
18-Dec-26 | 0.45 | - | - | - | - | - |
19-Mar-27 | 0.45 | - | - | - | - | - |
18-Jun-27 | 0.45 | - | - | - | - | - |
17-Sep-27 | 0.45 | - | - | - | - | - |
17-Dec-27 | 0.46 | - | - | - | - | - |
16-Jun-28 | 0.46 | - | - | - | - | - |
15-Dec-28 | 0.47 | - | - | - | - | - |
15-Jun-29 | 0.47 | - | - | - | - | - |
21-Dec-29 | 0.48 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.43 | - | - | - | - | - |
16-May-25 | 0.43 | - | - | - | - | - |
20-Jun-25 | 0.43 | - | - | - | - | - |
19-Sep-25 | 0.44 | - | - | - | - | - |
19-Dec-25 | 0.44 | - | - | - | - | - |
20-Mar-26 | 0.44 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.43 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 89.04 | - | - | - | - | - |
16-May-25 | 89.21 | - | - | - | - | - |
20-Jun-25 | 89.41 | - | - | - | - | - |
19-Sep-25 | 89.23 | - | - | - | - | - |
19-Dec-25 | 89.67 | - | - | - | - | - |
20-Mar-26 | 90.09 | - | - | - | - | - |
19-Jun-26 | 90.50 | - | - | - | - | - |
18-Sep-26 | 90.30 | - | - | - | - | - |
18-Dec-26 | 90.75 | - | - | - | - | - |
19-Mar-27 | 91.23 | - | - | - | - | - |
18-Jun-27 | 91.73 | - | - | - | - | - |
17-Sep-27 | 91.59 | - | - | - | - | - |
17-Dec-27 | 92.11 | - | - | - | - | - |
16-Jun-28 | 93.20 | - | - | - | - | - |
15-Dec-28 | 93.68 | - | - | - | - | - |
15-Jun-29 | 94.86 | - | - | - | - | - |
21-Dec-29 | 95.47 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 89.04 | - | - | - | - | - |
16-May-25 | 89.21 | - | - | - | - | - |
20-Jun-25 | 89.41 | - | - | - | - | - |
19-Sep-25 | 89.23 | - | - | - | - | - |
19-Dec-25 | 89.67 | - | - | - | - | - |
20-Mar-26 | 90.09 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 88.90 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.13 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 16.24 | - | - | - | - | - |
16-May-25 | 16.27 | - | - | - | - | - |
20-Jun-25 | 15.93 | - | - | - | - | - |
19-Sep-25 | 16.02 | - | - | - | - | - |
19-Dec-25 | 16.10 | - | - | - | - | - |
20-Mar-26 | 16.17 | - | - | - | - | - |
19-Jun-26 | 15.84 | - | - | - | - | - |
18-Sep-26 | 15.92 | - | - | - | - | - |
18-Dec-26 | 16.00 | - | - | - | - | - |
19-Mar-27 | 16.09 | - | - | - | - | - |
18-Jun-27 | 15.74 | - | - | - | - | - |
17-Sep-27 | 15.82 | - | - | - | - | - |
17-Dec-27 | 15.91 | - | - | - | - | - |
16-Jun-28 | 15.62 | - | - | - | - | - |
15-Dec-28 | 15.82 | - | - | - | - | - |
15-Jun-29 | 15.48 | - | - | - | - | - |
21-Dec-29 | 15.69 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 16.24 | - | - | - | - | - |
16-May-25 | 16.27 | - | - | - | - | - |
20-Jun-25 | 15.93 | - | - | - | - | - |
19-Sep-25 | 16.02 | - | - | - | - | - |
19-Dec-25 | 16.10 | - | - | - | - | - |
20-Mar-26 | 16.17 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 17.91 | - | - | - | - | - |
16-May-25 | 17.94 | - | - | - | - | - |
20-Jun-25 | 17.98 | 18.13 | 18.13 | 18.13 | 4 | 7 |
19-Sep-25 | 17.47 | - | - | - | - | - |
19-Dec-25 | 17.56 | - | - | - | - | - |
20-Mar-26 | 17.42 | - | - | - | - | - |
19-Jun-26 | 17.50 | - | - | - | - | - |
18-Sep-26 | 17.00 | - | - | - | - | - |
18-Dec-26 | 17.09 | - | - | - | - | - |
19-Mar-27 | 16.96 | - | - | - | - | - |
18-Jun-27 | 17.05 | - | - | - | - | - |
17-Sep-27 | 16.57 | - | - | - | - | - |
17-Dec-27 | 16.66 | - | - | - | - | - |
16-Jun-28 | 16.64 | - | - | - | - | - |
15-Dec-28 | 16.26 | - | - | - | - | - |
15-Jun-29 | 16.24 | - | - | - | - | - |
21-Dec-29 | 15.88 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 17.91 | - | - | - | - | - |
16-May-25 | 17.94 | - | - | - | - | - |
20-Jun-25 | 17.98 | - | - | - | - | - |
19-Sep-25 | 17.47 | - | - | - | - | - |
19-Dec-25 | 17.56 | - | - | - | - | - |
20-Mar-26 | 17.42 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.88 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-25 | 12.15 | - | - | - | - | - |
04-Apr-25 | 12.16 | - | - | - | - | - |
11-Apr-25 | 12.16 | - | - | - | - | - |
17-Apr-25 | 12.17 | - | - | - | - | - |
16-May-25 | 12.19 | - | - | - | - | - |
20-Jun-25 | 12.22 | - | - | - | - | 3,913 |
19-Sep-25 | 11.78 | - | - | - | - | - |
19-Dec-25 | 11.84 | - | - | - | - | 10,000 |
20-Mar-26 | 11.42 | - | - | - | - | - |
19-Jun-26 | 11.47 | - | - | - | - | - |
18-Sep-26 | 11.03 | - | - | - | - | - |
18-Dec-26 | 11.09 | - | - | - | - | - |
19-Mar-27 | 10.69 | - | - | - | - | - |
18-Jun-27 | 10.75 | - | - | - | - | - |
17-Sep-27 | 10.34 | - | - | - | - | - |
17-Dec-27 | 10.40 | - | - | - | - | - |
16-Jun-28 | 10.07 | - | - | - | - | - |
15-Dec-28 | 9.72 | - | - | - | - | - |
15-Jun-29 | 9.40 | - | - | - | - | - |
21-Dec-29 | 9.10 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 12.17 | - | - | - | - | - |
16-May-25 | 12.19 | - | - | - | - | - |
20-Jun-25 | 12.22 | - | - | - | - | - |
19-Sep-25 | 11.78 | - | - | - | - | - |
19-Dec-25 | 11.84 | - | - | - | - | - |
20-Mar-26 | 11.42 | - | - | - | - | - |
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 |
17-Apr-25 | 3.36 | - | - | - | - | - |
16-May-25 | 3.36 | - | - | - | - | - |
20-Jun-25 | 3.37 | - | - | - | - | - |
19-Sep-25 | 3.30 | - | - | - | - | - |
19-Dec-25 | 3.32 | - | - | - | - | - |
20-Mar-26 | 3.27 | - | - | - | - | - |
19-Jun-26 | 3.28 | - | - | - | - | - |
18-Sep-26 | 3.21 | - | - | - | - | - |
18-Dec-26 | 3.23 | - | - | - | - | - |
19-Mar-27 | 3.18 | - | - | - | - | - |
18-Jun-27 | 3.20 | - | - | - | - | - |
17-Sep-27 | 3.13 | - | - | - | - | - |
17-Dec-27 | 3.15 | - | - | - | - | - |
16-Jun-28 | 3.12 | - | - | - | - | - |
15-Dec-28 | 3.07 | - | - | - | - | - |
15-Jun-29 | 3.04 | - | - | - | - | - |
21-Dec-29 | 3.00 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 3.36 | - | - | - | - | - |
16-May-25 | 3.36 | - | - | - | - | - |
20-Jun-25 | 3.37 | - | - | - | - | - |
19-Sep-25 | 3.30 | - | - | - | - | - |
19-Dec-25 | 3.32 | - | - | - | - | - |
20-Mar-26 | 3.27 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.35 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-25 | 6.62 | - | - | - | - | - |
04-Apr-25 | 6.62 | - | - | - | - | - |
11-Apr-25 | 6.63 | - | - | - | - | - |
17-Apr-25 | 6.63 | - | - | - | - | - |
16-May-25 | 6.53 | - | - | - | - | - |
20-Jun-25 | 6.55 | - | - | - | - | 120,098 |
19-Sep-25 | 6.58 | - | - | - | - | - |
19-Dec-25 | 6.50 | - | - | - | - | - |
20-Mar-26 | 6.53 | - | - | - | - | - |
19-Jun-26 | 6.45 | - | - | - | - | - |
18-Sep-26 | 6.48 | - | - | - | - | - |
18-Dec-26 | 6.39 | - | - | - | - | - |
19-Mar-27 | 6.43 | - | - | - | - | - |
18-Jun-27 | 6.33 | - | - | - | - | - |
17-Sep-27 | 6.36 | - | - | - | - | - |
17-Dec-27 | 6.27 | - | - | - | - | - |
16-Jun-28 | 6.21 | - | - | - | - | - |
15-Dec-28 | 6.15 | - | - | - | - | - |
15-Jun-29 | 6.11 | - | - | - | - | - |
21-Dec-29 | 6.08 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.63 | - | - | - | - | - |
16-May-25 | 6.53 | - | - | - | - | - |
20-Jun-25 | 6.55 | - | - | - | - | 1,317,400 |
19-Sep-25 | 6.58 | - | - | - | - | - |
19-Dec-25 | 6.50 | - | - | - | - | - |
20-Mar-26 | 6.53 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.62 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 7.28 | - | - | - | - | - |
16-May-25 | 7.29 | - | - | - | - | - |
20-Jun-25 | 7.31 | - | - | - | - | - |
19-Sep-25 | 7.34 | - | - | - | - | - |
19-Dec-25 | 7.38 | - | - | - | - | - |
20-Mar-26 | 7.42 | - | - | - | - | - |
19-Jun-26 | 7.45 | - | - | - | - | - |
18-Sep-26 | 7.49 | - | - | - | - | - |
18-Dec-26 | 7.52 | - | - | - | - | - |
19-Mar-27 | 7.56 | - | - | - | - | - |
18-Jun-27 | 7.61 | - | - | - | - | - |
17-Sep-27 | 7.65 | - | - | - | - | - |
17-Dec-27 | 7.69 | - | - | - | - | - |
16-Jun-28 | 7.78 | - | - | - | - | - |
15-Dec-28 | 7.88 | - | - | - | - | - |
15-Jun-29 | 7.98 | - | - | - | - | - |
21-Dec-29 | 8.08 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 7.28 | - | - | - | - | - |
16-May-25 | 7.29 | - | - | - | - | - |
20-Jun-25 | 7.31 | - | - | - | - | - |
19-Sep-25 | 7.34 | - | - | - | - | - |
19-Dec-25 | 7.38 | - | - | - | - | - |
20-Mar-26 | 7.42 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.27 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 17.08 | - | - | - | - | - |
16-May-25 | 17.11 | - | - | - | - | - |
20-Jun-25 | 17.15 | - | - | - | - | - |
19-Sep-25 | 17.16 | - | - | - | - | - |
19-Dec-25 | 17.24 | - | - | - | - | - |
20-Mar-26 | 17.24 | - | - | - | - | - |
19-Jun-26 | 17.32 | - | - | - | - | - |
18-Sep-26 | 17.29 | - | - | - | - | - |
18-Dec-26 | 17.37 | - | - | - | - | - |
19-Mar-27 | 17.29 | - | - | - | - | - |
18-Jun-27 | 17.39 | - | - | - | - | - |
17-Sep-27 | 17.29 | - | - | - | - | - |
17-Dec-27 | 17.39 | - | - | - | - | - |
16-Jun-28 | 17.41 | - | - | - | - | - |
15-Dec-28 | 17.42 | - | - | - | - | - |
15-Jun-29 | 17.45 | - | - | - | - | - |
21-Dec-29 | 17.47 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 17.08 | - | - | - | - | - |
16-May-25 | 17.11 | - | - | - | - | - |
20-Jun-25 | 17.15 | - | - | - | - | - |
19-Sep-25 | 17.16 | - | - | - | - | - |
19-Dec-25 | 17.24 | - | - | - | - | - |
20-Mar-26 | 17.24 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.05 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-25 | 4.28 | - | - | - | - | - |
04-Apr-25 | 4.28 | - | - | - | - | - |
11-Apr-25 | 4.28 | - | - | - | - | - |
17-Apr-25 | 4.29 | - | - | - | - | - |
16-May-25 | 4.30 | - | - | - | - | 13 |
20-Jun-25 | 4.15 | - | - | - | - | 1,462 |
19-Sep-25 | 4.18 | - | - | - | - | - |
19-Dec-25 | 4.05 | - | - | - | - | 30,000 |
20-Mar-26 | 4.07 | - | - | - | - | - |
19-Jun-26 | 3.94 | - | - | - | - | - |
18-Sep-26 | 3.96 | - | - | - | - | - |
18-Dec-26 | 3.83 | - | - | - | - | - |
19-Mar-27 | 3.85 | - | - | - | - | - |
18-Jun-27 | 3.74 | - | - | - | - | - |
17-Sep-27 | 3.76 | - | - | - | - | - |
17-Dec-27 | 3.65 | - | - | - | - | - |
16-Jun-28 | 3.56 | - | - | - | - | - |
15-Dec-28 | 3.48 | - | - | - | - | - |
15-Jun-29 | 3.41 | - | - | - | - | - |
21-Dec-29 | 3.33 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 4.29 | - | - | - | - | - |
16-May-25 | 4.30 | - | - | - | - | - |
20-Jun-25 | 4.15 | - | - | - | - | - |
19-Sep-25 | 4.18 | - | - | - | - | - |
19-Dec-25 | 4.05 | - | - | - | - | - |
20-Mar-26 | 4.07 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 1.77 | - | - | - | - | - |
16-May-25 | 1.70 | - | - | - | - | - |
20-Jun-25 | 1.71 | - | - | - | - | - |
19-Sep-25 | 1.71 | - | - | - | - | - |
19-Dec-25 | 1.67 | - | - | - | - | - |
20-Mar-26 | 1.67 | - | - | - | - | - |
19-Jun-26 | 1.61 | - | - | - | - | - |
18-Sep-26 | 1.62 | - | - | - | - | - |
18-Dec-26 | 1.56 | - | - | - | - | - |
19-Mar-27 | 1.57 | - | - | - | - | - |
18-Jun-27 | 1.51 | - | - | - | - | - |
17-Sep-27 | 1.52 | - | - | - | - | - |
17-Dec-27 | 1.46 | - | - | - | - | - |
16-Jun-28 | 1.41 | - | - | - | - | - |
15-Dec-28 | 1.42 | - | - | - | - | - |
15-Jun-29 | 1.31 | - | - | - | - | - |
21-Dec-29 | 1.26 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 1.77 | - | - | - | - | - |
16-May-25 | 1.70 | - | - | - | - | - |
20-Jun-25 | 1.71 | - | - | - | - | - |
19-Sep-25 | 1.71 | - | - | - | - | - |
19-Dec-25 | 1.67 | - | - | - | - | - |
20-Mar-26 | 1.67 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 95.65 | - | - | - | - | - |
16-May-25 | 95.84 | - | - | - | - | - |
20-Jun-25 | 96.04 | - | - | - | - | - |
19-Sep-25 | 96.12 | - | - | - | - | - |
19-Dec-25 | 96.60 | - | - | - | - | - |
20-Mar-26 | 95.96 | - | - | - | - | - |
19-Jun-26 | 96.40 | - | - | - | - | - |
18-Sep-26 | 96.46 | - | - | - | - | - |
18-Dec-26 | 96.94 | - | - | - | - | - |
19-Mar-27 | 96.26 | - | - | - | - | - |
18-Jun-27 | 96.79 | - | - | - | - | - |
17-Sep-27 | 96.88 | - | - | - | - | - |
17-Dec-27 | 97.43 | - | - | - | - | - |
16-Jun-28 | 97.37 | - | - | - | - | - |
15-Dec-28 | 98.10 | - | - | - | - | - |
15-Jun-29 | 98.11 | - | - | - | - | - |
21-Dec-29 | 98.96 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 95.65 | - | - | - | - | - |
16-May-25 | 95.84 | - | - | - | - | - |
20-Jun-25 | 96.04 | - | - | - | - | - |
19-Sep-25 | 96.12 | - | - | - | - | - |
19-Dec-25 | 96.60 | - | - | - | - | - |
20-Mar-26 | 95.96 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 62.40 | - | - | - | - | - |
16-May-25 | 62.52 | - | - | - | - | - |
20-Jun-25 | 62.00 | - | - | - | - | - |
19-Sep-25 | 62.33 | - | - | - | - | - |
19-Dec-25 | 61.03 | - | - | - | - | - |
20-Mar-26 | 61.31 | - | - | - | - | - |
19-Jun-26 | 60.91 | - | - | - | - | - |
18-Sep-26 | 61.21 | - | - | - | - | - |
18-Dec-26 | 61.52 | - | - | - | - | - |
19-Mar-27 | 60.11 | - | - | - | - | - |
18-Jun-27 | 59.72 | - | - | - | - | - |
17-Sep-27 | 60.06 | - | - | - | - | - |
17-Dec-27 | 60.40 | - | - | - | - | - |
16-Jun-28 | 58.54 | - | - | - | - | - |
15-Dec-28 | 59.27 | - | - | - | - | - |
15-Jun-29 | 57.44 | - | - | - | - | - |
21-Dec-29 | 56.36 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 62.40 | - | - | - | - | - |
16-May-25 | 62.52 | - | - | - | - | - |
20-Jun-25 | 62.00 | - | - | - | - | - |
19-Sep-25 | 62.33 | - | - | - | - | - |
19-Dec-25 | 61.03 | - | - | - | - | - |
20-Mar-26 | 61.31 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 62.30 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.4100 | - | - | - | - | - |
16-May-25 | 0.4100 | - | - | - | - | - |
20-Jun-25 | 0.4100 | - | - | - | - | - |
19-Sep-25 | 0.4100 | - | - | - | - | - |
19-Dec-25 | 0.7090 | - | - | - | - | 1,350 |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.6890 | - | - | - | - | 100 |
17-Dec-27 | 0.6590 | - | - | - | - | - |
15-Dec-28 | 0.6700 | - | - | - | - | - |
21-Dec-29 | 0.6650 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.4100 | - | - | - | - | - |
16-May-25 | 0.4100 | - | - | - | - | - |
20-Jun-25 | 0.4100 | - | - | - | - | - |
19-Sep-25 | 0.4100 | - | - | - | - | - |
19-Dec-25 | 0.7090 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.6890 | - | - | - | - | - |
17-Dec-27 | 0.6590 | - | - | - | - | - |
15-Dec-28 | 0.6700 | - | - | - | - | - |
21-Dec-29 | 0.6650 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | - | - | - | - | - | - |
16-May-25 | 0.2864 | - | - | - | - | - |
20-Jun-25 | 0.2864 | - | - | - | - | - |
19-Sep-25 | 0.2864 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | 75 |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.4100 | - | - | - | - | - |
17-Dec-27 | 0.4000 | - | - | - | - | - |
15-Dec-28 | 0.3900 | - | - | - | - | - |
21-Dec-29 | 0.3850 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | - | - | - | - | - | - |
16-May-25 | 0.2864 | - | - | - | - | - |
20-Jun-25 | 0.2864 | - | - | - | - | - |
19-Sep-25 | 0.2864 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.4100 | - | - | - | - | - |
17-Dec-27 | 0.4000 | - | - | - | - | - |
15-Dec-28 | 0.3900 | - | - | - | - | - |
21-Dec-29 | 0.3850 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.6000 | - | - | - | - | - |
16-May-25 | 0.6000 | - | - | - | - | - |
20-Jun-25 | 0.6000 | - | - | - | - | - |
19-Sep-25 | 1.1000 | - | - | - | - | - |
19-Dec-25 | 1.6000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 1.6190 | - | - | - | - | - |
17-Dec-27 | 1.6380 | - | - | - | - | - |
15-Dec-28 | 1.6000 | - | - | - | - | - |
21-Dec-29 | 1.5500 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.6000 | - | - | - | - | - |
16-May-25 | 0.6000 | - | - | - | - | - |
20-Jun-25 | 0.6000 | - | - | - | - | - |
19-Sep-25 | 1.1000 | - | - | - | - | - |
19-Dec-25 | 1.6000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 1.6190 | - | - | - | - | - |
17-Dec-27 | 1.6380 | - | - | - | - | - |
15-Dec-28 | 1.6000 | - | - | - | - | - |
21-Dec-29 | 1.5500 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.2310 | - | - | - | - | - |
16-May-25 | 0.2310 | - | - | - | - | - |
20-Jun-25 | 0.2310 | - | - | - | - | - |
19-Sep-25 | 0.6350 | - | - | - | - | - |
19-Dec-25 | 0.6350 | - | - | - | - | - |
20-Mar-26 | 0.2240 | - | - | - | - | - |
18-Dec-26 | 0.6440 | - | - | - | - | - |
17-Dec-27 | 0.6170 | - | - | - | - | - |
15-Dec-28 | 0.5890 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.2310 | - | - | - | - | - |
16-May-25 | 0.2310 | - | - | - | - | - |
20-Jun-25 | 0.2310 | - | - | - | - | - |
19-Sep-25 | 0.6350 | - | - | - | - | - |
19-Dec-25 | 0.6350 | - | - | - | - | - |
20-Mar-26 | 0.2240 | - | - | - | - | - |
18-Dec-26 | 0.6440 | - | - | - | - | - |
17-Dec-27 | 0.6170 | - | - | - | - | - |
15-Dec-28 | 0.5890 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | - | - | - | - | - | - |
16-May-25 | 0.8400 | - | - | - | - | - |
20-Jun-25 | 0.8400 | - | - | - | - | - |
19-Sep-25 | 0.8400 | - | - | - | - | - |
19-Dec-25 | 1.1300 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0700 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | - | - | - | - | - | - |
16-May-25 | 0.8400 | - | - | - | - | - |
20-Jun-25 | 0.8400 | - | - | - | - | - |
19-Sep-25 | 0.8400 | - | - | - | - | - |
19-Dec-25 | 1.1300 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0700 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.4750 | - | - | - | - | - |
16-May-25 | 0.4750 | - | - | - | - | - |
20-Jun-25 | 0.4750 | - | - | - | - | - |
19-Sep-25 | 0.9750 | - | - | - | - | - |
19-Dec-25 | 0.9750 | - | - | - | - | 1,000 |
20-Mar-26 | 0.4740 | - | - | - | - | - |
18-Dec-26 | 0.9660 | - | - | - | - | 50 |
17-Dec-27 | 0.9260 | - | - | - | - | - |
15-Dec-28 | 0.9230 | - | - | - | - | - |
21-Dec-29 | 0.8700 | - | - | - | - | 166 |
20-Dec-30 | 0.8400 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.4750 | - | - | - | - | - |
16-May-25 | 0.4750 | - | - | - | - | - |
20-Jun-25 | 0.4750 | - | - | - | - | - |
19-Sep-25 | 0.9750 | - | - | - | - | - |
19-Dec-25 | 0.9750 | - | - | - | - | - |
20-Mar-26 | 0.4740 | - | - | - | - | - |
18-Dec-26 | 0.9660 | - | - | - | - | - |
17-Dec-27 | 0.9260 | - | - | - | - | - |
15-Dec-28 | 0.9230 | - | - | - | - | - |
21-Dec-29 | 0.8700 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | - | - | - | - | - | - |
16-May-25 | 0.1100 | - | - | - | - | - |
20-Jun-25 | 0.1100 | - | - | - | - | 17,075 |
19-Sep-25 | 0.1100 | - | - | - | - | - |
19-Dec-25 | 0.2200 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.2350 | - | - | - | - | - |
17-Dec-27 | 0.2660 | - | - | - | - | - |
15-Dec-28 | 0.2670 | - | - | - | - | - |
21-Dec-29 | 0.2300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | - | - | - | - | - | - |
16-May-25 | 0.1100 | - | - | - | - | - |
20-Jun-25 | 0.1100 | - | - | - | - | 4,067 |
19-Sep-25 | 0.1100 | - | - | - | - | - |
19-Dec-25 | 0.2200 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.2350 | - | - | - | - | - |
17-Dec-27 | 0.2660 | - | - | - | - | - |
15-Dec-28 | 0.2670 | - | - | - | - | - |
21-Dec-29 | 0.2300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | - | - | - | - | - | - |
16-May-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.3000 | - | - | - | - | 3,050 |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.2920 | - | - | - | - | 50 |
17-Dec-27 | 0.2700 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | - | - | - | - | - | - |
16-May-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.3000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.2920 | - | - | - | - | - |
17-Dec-27 | 0.2700 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
PURCHASE OPTIONS (CALL) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w4 12,700 | 813.00 | - | - | - | 20.54 | 1.00 | - | 1 |
Mar-25 w4 12,800 | 713.00 | - | - | - | 20.04 | 1.00 | - | 1 |
Mar-25 w4 13,100 | 416.00 | - | - | - | 18.52 | 0.97 | - | 10 |
Mar-25 w4 13,250 | 275.00 | - | - | - | 17.76 | 0.89 | - | 2 |
Mar-25 w4 13,275 | 253.00 | - | - | - | 17.63 | 0.87 | - | 11 |
Mar-25 w4 13,300 | 231.00 | - | - | - | 17.51 | 0.84 | - | 6 |
Mar-25 w4 13,325 | 210.00 | - | - | - | 17.38 | 0.81 | - | 6 |
Mar-25 w4 13,350 | 190.00 | 170.00 | 170.00 | 170.00 | 17.25 | 0.78 | 1 | 3 |
Mar-25 w4 13,400 | 152.00 | 140.00 | 140.00 | 100.00 | 17.00 | 0.71 | 2 | 2 |
Mar-25 w4 13,425 | 134.00 | 93.00 | 93.00 | 89.00 | 16.88 | 0.67 | 2 | 3 |
Mar-25 w4 13,450 | 118.00 | 91.00 | 93.00 | 91.00 | 16.75 | 0.62 | 3 | 3 |
Mar-25 w4 13,475 | 102.00 | - | - | - | 16.62 | 0.58 | - | 2 |
Mar-25 w4 13,500 | 88.00 | - | - | - | 16.50 | 0.53 | - | 5 |
Mar-25 w4 13,525 | 75.00 | - | - | - | 16.41 | 0.48 | - | 4 |
Mar-25 w4 13,550 | 63.00 | - | - | - | 16.36 | 0.43 | - | 4 |
Mar-25 w4 13,575 | 53.00 | - | - | - | 16.32 | 0.38 | - | 4 |
Mar-25 w4 13,600 | 44.00 | 30.00 | 35.00 | 30.00 | 16.27 | 0.34 | 2 | 6 |
Mar-25 w4 13,625 | 36.00 | - | - | - | 16.22 | 0.29 | - | 1 |
Mar-25 w4 13,650 | 30.00 | 18.00 | 18.00 | 18.00 | 16.18 | 0.25 | 2 | 3 |
Apr-25 w1 13,000 | 535.00 | - | - | - | 17.94 | 0.91 | - | 2 |
Apr-25 w1 13,100 | 444.00 | - | - | - | 17.44 | 0.86 | - | 2 |
Apr-25 w1 13,300 | 280.00 | 261.00 | 261.00 | 261.00 | 16.43 | 0.73 | 1 | 1 |
Apr-25 w1 13,350 | 243.00 | 216.00 | 216.00 | 210.00 | 16.18 | 0.68 | 6 | 6 |
Apr-25 w1 13,400 | 208.00 | - | - | - | 15.93 | 0.63 | - | 1 |
Apr-25 w1 13,450 | 176.00 | - | - | - | 15.68 | 0.58 | - | 2 |
Apr-25 w1 13,550 | 122.00 | 89.00 | 89.00 | 89.00 | 15.28 | 0.47 | 1 | 1 |
Apr-25 w1 13,800 | 38.00 | - | - | - | 14.84 | 0.20 | - | 2 |
Apr-25 w2 13,400 | 215.00 | - | - | - | 15.07 | 0.57 | - | 2 |
Apr-25 w2 13,500 | 159.00 | - | - | - | 14.65 | 0.48 | - | 2 |
Apr-25 w2 13,600 | 114.00 | 101.00 | 101.00 | 101.00 | 14.47 | 0.39 | 2 | 2 |
Apr-25 w2 13,650 | 96.00 | 88.00 | 88.00 | 88.00 | 14.38 | 0.35 | 2 | 2 |
Apr-25 w0 10,200 | 3,276.00 | - | - | - | 30.47 | 1.00 | - | 1 |
Apr-25 w0 10,300 | 3,176.00 | - | - | - | 29.98 | 1.00 | - | 4 |
Apr-25 w0 10,400 | 3,076.00 | - | - | - | 29.49 | 1.00 | - | 10 |
Apr-25 w0 10,500 | 2,976.00 | - | - | - | 29.00 | 1.00 | - | 8 |
Apr-25 w0 10,600 | 2,876.00 | - | - | - | 28.51 | 1.00 | - | 8 |
Apr-25 w0 10,700 | 2,777.00 | - | - | - | 28.02 | 1.00 | - | 9 |
Apr-25 w0 10,800 | 2,677.00 | - | - | - | 27.53 | 1.00 | - | 1 |
Apr-25 w0 10,900 | 2,577.00 | - | - | - | 27.05 | 1.00 | - | 2 |
Apr-25 w0 11,000 | 2,477.00 | - | - | - | 26.56 | 1.00 | - | 1 |
Apr-25 w0 11,100 | 2,377.00 | - | - | - | 26.07 | 1.00 | - | 2 |
Apr-25 w0 11,500 | 1,979.00 | 1,950.00 | 1,950.00 | 1,950.00 | 24.11 | 0.99 | 6 | 7 |
Apr-25 w0 11,600 | 1,879.00 | - | - | - | 23.62 | 0.99 | - | 1 |
Apr-25 w0 11,800 | 1,681.00 | - | - | - | 22.64 | 0.99 | - | 1 |
Apr-25 w0 12,000 | 1,483.00 | - | - | - | 21.66 | 0.98 | - | 11 |
Apr-25 w0 12,100 | 1,384.00 | - | - | - | 21.17 | 0.98 | - | 6 |
Apr-25 w0 12,200 | 1,286.00 | - | - | - | 20.68 | 0.97 | - | 18 |
Apr-25 w0 12,250 | 1,237.00 | - | - | - | 20.44 | 0.97 | - | 1 |
Apr-25 w0 12,300 | 1,188.00 | - | - | - | 20.19 | 0.96 | - | 8 |
Apr-25 w0 12,400 | 1,091.00 | - | - | - | 19.70 | 0.95 | - | 4 |
Apr-25 w0 12,500 | 995.00 | - | - | - | 19.21 | 0.94 | - | 13 |
Apr-25 w0 12,550 | 948.00 | - | - | - | 18.97 | 0.93 | - | 2 |
Apr-25 w0 12,600 | 901.00 | - | - | - | 18.72 | 0.93 | - | 11 |
Apr-25 w0 12,650 | 854.00 | - | - | - | 18.48 | 0.92 | - | 3 |
Apr-25 w0 12,700 | 807.00 | - | - | - | 18.23 | 0.90 | - | 10 |
Apr-25 w0 12,750 | 761.00 | - | - | - | 17.99 | 0.89 | - | 3 |
Apr-25 w0 12,800 | 716.00 | - | - | - | 17.74 | 0.88 | - | 16 |
Apr-25 w0 12,850 | 671.00 | - | - | - | 17.50 | 0.86 | - | 2 |
Apr-25 w0 12,900 | 627.00 | - | - | - | 17.25 | 0.85 | - | 4 |
Apr-25 w0 13,000 | 541.00 | - | - | - | 16.76 | 0.81 | - | 40 |
Apr-25 w0 13,050 | 499.00 | - | - | - | 16.52 | 0.79 | - | 100 |
Apr-25 w0 13,100 | 459.00 | 416.00 | 416.00 | 416.00 | 16.27 | 0.76 | 1 | 2,008 |
Apr-25 w0 13,150 | 419.00 | - | - | - | 16.03 | 0.74 | - | 4 |
Apr-25 w0 13,200 | 381.00 | 338.00 | 338.00 | 338.00 | 15.78 | 0.71 | 1 | 21 |
Apr-25 w0 13,250 | 344.00 | - | - | - | 15.54 | 0.68 | - | 2 |
Apr-25 w0 13,300 | 309.00 | 285.00 | 285.00 | 281.00 | 15.30 | 0.64 | 3 | 44 |
Apr-25 w0 13,350 | 275.00 | 255.00 | 255.00 | 255.00 | 15.05 | 0.61 | 1 | 2 |
Apr-25 w0 13,400 | 243.00 | 235.00 | 236.00 | 200.00 | 14.81 | 0.57 | 17 | 64 |
Apr-25 w0 13,450 | 213.00 | 198.00 | 198.00 | 198.00 | 14.56 | 0.53 | 1 | 6 |
Apr-25 w0 13,500 | 186.00 | 155.00 | 155.00 | 150.00 | 14.38 | 0.49 | 2 | 15 |
Apr-25 w0 13,550 | 162.00 | 150.00 | 150.00 | 144.00 | 14.29 | 0.45 | 7 | 6 |
Apr-25 w0 13,600 | 140.00 | - | - | - | 14.20 | 0.41 | - | 23 |
Apr-25 w0 13,650 | 120.00 | - | - | - | 14.11 | 0.37 | - | 11 |
Apr-25 w0 13,700 | 102.00 | 98.00 | 98.00 | 85.00 | 14.03 | 0.33 | 7 | 3 |
Apr-25 w0 13,750 | 86.00 | 72.00 | 72.00 | 72.00 | 13.94 | 0.29 | 3 | 4 |
Apr-25 w0 13,800 | 72.00 | 65.00 | 67.00 | 65.00 | 13.85 | 0.26 | 2 | 8 |
Apr-25 w0 13,850 | 59.00 | 50.00 | 50.00 | 50.00 | 13.76 | 0.22 | 3 | 4 |
Apr-25 w0 13,900 | 49.00 | 35.00 | 35.00 | 35.00 | 13.67 | 0.19 | 1 | 4 |
Apr-25 w0 13,950 | 40.00 | 33.00 | 33.00 | 33.00 | 13.59 | 0.16 | 1 | 1 |
Apr-25 w0 14,000 | 32.00 | 25.00 | 26.00 | 25.00 | 13.50 | 0.14 | 4 | 4 |
Apr-25 w0 14,200 | 12.00 | - | - | - | 13.15 | 0.06 | - | 1 |
May-25 12,000 | 1,421.00 | - | - | - | 20.14 | 0.93 | - | 1 |
May-25 12,300 | 1,141.00 | - | - | - | 18.76 | 0.89 | - | 4 |
May-25 12,400 | 1,050.00 | - | - | - | 18.30 | 0.87 | - | 1 |
May-25 12,700 | 786.00 | - | - | - | 16.92 | 0.80 | - | 3 |
May-25 12,750 | 744.00 | - | - | - | 16.69 | 0.79 | - | 4 |
May-25 12,800 | 703.00 | - | - | - | 16.46 | 0.77 | - | 1 |
May-25 12,850 | 662.00 | - | - | - | 16.23 | 0.76 | - | 2 |
May-25 13,000 | 544.00 | 490.00 | 490.00 | 490.00 | 15.54 | 0.70 | 2 | 13 |
May-25 13,100 | 470.00 | - | - | - | 15.08 | 0.66 | - | 2 |
May-25 13,200 | 400.00 | 380.00 | 380.00 | 380.00 | 14.62 | 0.61 | 2 | 6 |
May-25 13,300 | 334.00 | - | - | - | 14.16 | 0.56 | - | 3 |
May-25 13,400 | 274.00 | - | - | - | 13.72 | 0.50 | - | 6 |
May-25 13,450 | 249.00 | - | - | - | 13.64 | 0.48 | - | 1 |
May-25 13,500 | 225.00 | 204.00 | 208.00 | 200.00 | 13.55 | 0.45 | 22 | 31 |
May-25 13,550 | 203.00 | - | - | - | 13.47 | 0.42 | - | 2 |
May-25 13,600 | 182.00 | - | - | - | 13.39 | 0.39 | - | 2 |
May-25 13,700 | 145.00 | - | - | - | 13.23 | 0.33 | - | 10 |
May-25 13,750 | 128.00 | - | - | - | 13.14 | 0.31 | - | 2 |
May-25 13,800 | 113.00 | - | - | - | 13.06 | 0.28 | - | 51 |
May-25 14,100 | 47.00 | - | - | - | 12.57 | 0.15 | - | 1 |
Jun-25 7,400 | 5,950.00 | - | - | - | 38.12 | 0.99 | - | 13 |
Jun-25 7,600 | 5,752.00 | - | - | - | 37.32 | 0.99 | - | 2 |
Jun-25 7,700 | 5,652.00 | - | - | - | 36.92 | 0.99 | - | 25 |
Jun-25 7,800 | 5,553.00 | - | - | - | 36.52 | 0.99 | - | 11 |
Jun-25 7,900 | 5,454.00 | - | - | - | 36.12 | 0.99 | - | 1 |
Jun-25 8,000 | 5,354.00 | - | - | - | 35.72 | 0.99 | - | 10 |
Jun-25 9,000 | 4,362.00 | - | - | - | 31.74 | 0.99 | - | 3 |
Jun-25 9,400 | 3,966.00 | - | - | - | 30.15 | 0.99 | - | 1 |
Jun-25 10,600 | 2,786.00 | - | - | - | 25.36 | 0.97 | - | 2 |
Jun-25 11,000 | 2,398.00 | - | - | - | 23.77 | 0.95 | - | 12 |
Jun-25 11,100 | 2,301.00 | - | - | - | 23.37 | 0.95 | - | 1 |
Jun-25 11,200 | 2,205.00 | - | - | - | 22.97 | 0.94 | - | 10 |
Jun-25 11,300 | 2,110.00 | 2,062.00 | 2,062.00 | 2,062.00 | 22.57 | 0.94 | 1 | 3 |
Jun-25 11,400 | 2,015.00 | - | - | - | 22.18 | 0.93 | - | 6 |
Jun-25 11,500 | 1,920.00 | - | - | - | 21.78 | 0.92 | - | 39 |
Jun-25 11,700 | 1,732.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20.98 | 0.91 | 1 | 4 |
Jun-25 11,800 | 1,640.00 | - | - | - | 20.58 | 0.90 | - | 5 |
Jun-25 11,900 | 1,548.00 | 1,538.00 | 1,538.00 | 1,538.00 | 20.18 | 0.89 | 1 | 4 |
Jun-25 12,000 | 1,457.00 | - | - | - | 19.79 | 0.87 | - | 15 |
Jun-25 12,100 | 1,367.00 | - | - | - | 19.39 | 0.86 | - | 5 |
Jun-25 12,200 | 1,278.00 | - | - | - | 18.99 | 0.85 | - | 5 |
Jun-25 12,300 | 1,190.00 | - | - | - | 18.59 | 0.83 | - | 27 |
Jun-25 12,400 | 1,103.00 | - | - | - | 18.19 | 0.81 | - | 15 |
Jun-25 12,500 | 1,019.00 | - | - | - | 17.79 | 0.79 | - | 17 |
Jun-25 12,600 | 936.00 | - | - | - | 17.39 | 0.77 | - | 7 |
Jun-25 12,700 | 855.00 | - | - | - | 17.00 | 0.74 | - | 37 |
Jun-25 12,800 | 776.00 | - | - | - | 16.60 | 0.72 | - | 12 |
Jun-25 12,900 | 699.00 | - | - | - | 16.20 | 0.69 | - | 7 |
Jun-25 13,000 | 625.00 | - | - | - | 15.80 | 0.66 | - | 26 |
Jun-25 13,100 | 555.00 | - | - | - | 15.40 | 0.62 | - | 21 |
Jun-25 13,200 | 487.00 | - | - | - | 15.00 | 0.59 | - | 7 |
Jun-25 13,300 | 423.00 | 372.00 | 372.00 | 372.00 | 14.60 | 0.55 | 1 | 52 |
Jun-25 13,400 | 364.00 | 321.00 | 321.00 | 321.00 | 14.24 | 0.50 | 1 | 28 |
Jun-25 13,500 | 313.00 | 300.00 | 300.00 | 300.00 | 14.02 | 0.46 | 1 | 23 |
Jun-25 13,600 | 266.00 | 225.00 | 225.00 | 225.00 | 13.80 | 0.42 | 2 | 32 |
Jun-25 13,700 | 223.00 | - | - | - | 13.59 | 0.37 | - | 14 |
Jun-25 13,800 | 185.00 | - | - | - | 13.37 | 0.33 | - | 12 |
Jun-25 13,900 | 151.00 | - | - | - | 13.15 | 0.29 | - | 3 |
Jun-25 14,000 | 122.00 | - | - | - | 12.94 | 0.25 | - | 27 |
Jun-25 14,050 | 109.00 | 93.00 | 93.00 | 93.00 | 12.83 | 0.23 | 2 | 2 |
Jun-25 14,100 | 97.00 | - | - | - | 12.72 | 0.21 | - | 2 |
Jun-25 14,300 | 58.00 | 46.00 | 46.00 | 46.00 | 12.29 | 0.14 | 2 | 2 |
Sep-25 7,000 | 6,262.00 | - | - | - | 35.31 | 0.99 | - | 1 |
Sep-25 8,000 | 5,279.00 | - | - | - | 32.04 | 0.98 | - | 7 |
Sep-25 9,000 | 4,302.00 | - | - | - | 28.76 | 0.97 | - | 1 |
Sep-25 9,300 | 4,011.00 | - | - | - | 27.78 | 0.96 | - | 1 |
Sep-25 9,400 | 3,915.00 | - | - | - | 27.45 | 0.96 | - | 2 |
Sep-25 9,600 | 3,722.00 | - | - | - | 26.79 | 0.96 | - | 1 |
Sep-25 10,000 | 3,339.00 | - | - | - | 25.48 | 0.94 | - | 1 |
Sep-25 10,400 | 2,959.00 | - | - | - | 24.17 | 0.93 | - | 1 |
Sep-25 10,500 | 2,865.00 | - | - | - | 23.85 | 0.92 | - | 1 |
Sep-25 10,800 | 2,585.00 | - | - | - | 22.86 | 0.91 | - | 1 |
Sep-25 11,000 | 2,401.00 | - | - | - | 22.21 | 0.89 | - | 4 |
Sep-25 11,300 | 2,128.00 | - | - | - | 21.22 | 0.87 | - | 32 |
Sep-25 11,400 | 2,039.00 | - | - | - | 20.90 | 0.86 | - | 2 |
Sep-25 11,500 | 1,950.00 | - | - | - | 20.57 | 0.85 | - | 4 |
Sep-25 11,600 | 1,862.00 | - | - | - | 20.24 | 0.84 | - | 2 |
Sep-25 11,700 | 1,774.00 | - | - | - | 19.91 | 0.83 | - | 1 |
Sep-25 11,800 | 1,688.00 | - | - | - | 19.59 | 0.82 | - | 3 |
Sep-25 11,900 | 1,602.00 | - | - | - | 19.26 | 0.81 | - | 2 |
Sep-25 12,000 | 1,518.00 | - | - | - | 18.93 | 0.79 | - | 29 |
Sep-25 12,200 | 1,352.00 | - | - | - | 18.28 | 0.77 | - | 1 |
Sep-25 12,300 | 1,271.00 | - | - | - | 17.95 | 0.75 | - | 1 |
Sep-25 12,400 | 1,191.00 | - | - | - | 17.62 | 0.73 | - | 1 |
Sep-25 12,500 | 1,113.00 | - | - | - | 17.29 | 0.71 | - | 5 |
Sep-25 12,600 | 1,036.00 | - | - | - | 16.97 | 0.69 | - | 5 |
Sep-25 12,700 | 961.00 | - | - | - | 16.64 | 0.67 | - | 6 |
Sep-25 12,800 | 888.00 | - | - | - | 16.31 | 0.65 | - | 4 |
Sep-25 12,900 | 817.00 | - | - | - | 15.98 | 0.63 | - | 2 |
Sep-25 13,000 | 748.00 | - | - | - | 15.65 | 0.60 | - | 19 |
Sep-25 13,100 | 682.00 | - | - | - | 15.33 | 0.58 | - | 1 |
Sep-25 13,200 | 617.00 | - | - | - | 15.00 | 0.55 | - | 20 |
Sep-25 13,300 | 556.00 | - | - | - | 14.67 | 0.52 | - | 50 |
Sep-25 13,400 | 502.00 | - | - | - | 14.47 | 0.49 | - | 21 |
Sep-25 13,500 | 452.00 | - | - | - | 14.32 | 0.46 | - | 7 |
Sep-25 13,600 | 405.00 | - | - | - | 14.17 | 0.43 | - | 11 |
Sep-25 13,700 | 361.00 | - | - | - | 14.01 | 0.40 | - | 3 |
Sep-25 13,800 | 321.00 | 300.00 | 300.00 | 283.00 | 13.86 | 0.37 | 3 | 22 |
Sep-25 13,900 | 283.00 | - | - | - | 13.71 | 0.35 | - | 2 |
Sep-25 14,000 | 248.00 | 219.00 | 219.00 | 210.00 | 13.55 | 0.32 | 3 | 15 |
Sep-25 14,100 | 216.00 | - | - | - | 13.40 | 0.29 | - | 1 |
Sep-25 14,200 | 187.00 | - | - | - | 13.25 | 0.26 | - | 35 |
Sep-25 14,400 | 137.00 | 106.00 | 106.00 | 106.00 | 12.94 | 0.21 | 1 | 1 |
Dec-25 6,600 | 6,561.00 | - | - | - | 33.71 | 0.98 | - | 3 |
Dec-25 7,300 | 5,879.00 | - | - | - | 31.77 | 0.97 | - | 39 |
Dec-25 7,400 | 5,782.00 | - | - | - | 31.49 | 0.97 | - | 35 |
Dec-25 7,500 | 5,685.00 | - | - | - | 31.22 | 0.97 | - | 36 |
Dec-25 7,600 | 5,588.00 | - | - | - | 30.94 | 0.97 | - | 31 |
Dec-25 8,400 | 4,816.00 | - | - | - | 28.73 | 0.96 | - | 1 |
Dec-25 8,600 | 4,624.00 | - | - | - | 28.18 | 0.96 | - | 5,000 |
Dec-25 9,000 | 4,243.00 | - | - | - | 27.07 | 0.95 | - | 400 |
Dec-25 9,400 | 3,865.00 | - | - | - | 25.96 | 0.93 | - | 1 |
Dec-25 9,500 | 3,771.00 | - | - | - | 25.69 | 0.93 | - | 20 |
Dec-25 9,600 | 3,678.00 | - | - | - | 25.41 | 0.93 | - | 20 |
Dec-25 9,800 | 3,492.00 | - | - | - | 24.86 | 0.92 | - | 1 |
Dec-25 10,000 | 3,307.00 | - | - | - | 24.30 | 0.91 | - | 1 |
Dec-25 10,100 | 3,215.00 | - | - | - | 24.03 | 0.91 | - | 1 |
Dec-25 10,200 | 3,123.00 | - | - | - | 23.75 | 0.90 | - | 2 |
Dec-25 10,400 | 2,941.00 | - | - | - | 23.20 | 0.89 | - | 1 |
Dec-25 10,600 | 2,761.00 | - | - | - | 22.65 | 0.88 | - | 18,000 |
Dec-25 10,800 | 2,583.00 | - | - | - | 22.09 | 0.87 | - | 32 |
Dec-25 11,000 | 2,407.00 | - | - | - | 21.54 | 0.85 | - | 10,003 |
Dec-25 11,100 | 2,320.00 | - | - | - | 21.26 | 0.84 | - | 1,500 |
Dec-25 11,200 | 2,233.00 | - | - | - | 20.99 | 0.83 | - | 1,000 |
Dec-25 11,300 | 2,148.00 | - | - | - | 20.71 | 0.82 | - | 6,001 |
Dec-25 11,400 | 2,063.00 | - | - | - | 20.43 | 0.81 | - | 15,002 |
Dec-25 11,500 | 1,979.00 | - | - | - | 20.16 | 0.80 | - | 1,506 |
Dec-25 11,600 | 1,895.00 | - | - | - | 19.88 | 0.79 | - | 11,001 |
Dec-25 11,700 | 1,812.00 | - | - | - | 19.60 | 0.78 | - | 5 |
Dec-25 11,800 | 1,731.00 | - | - | - | 19.33 | 0.77 | - | 3,001 |
Dec-25 11,900 | 1,650.00 | - | - | - | 19.05 | 0.76 | - | 5,022 |
Dec-25 12,000 | 1,571.00 | - | - | - | 18.77 | 0.74 | - | 25 |
Dec-25 12,200 | 1,415.00 | - | - | - | 18.22 | 0.72 | - | 2 |
Dec-25 12,300 | 1,339.00 | - | - | - | 17.94 | 0.70 | - | 9 |
Dec-25 12,400 | 1,264.00 | - | - | - | 17.67 | 0.69 | - | 15 |
Dec-25 12,500 | 1,191.00 | - | - | - | 17.39 | 0.67 | - | 2 |
Dec-25 12,800 | 980.00 | - | - | - | 16.56 | 0.61 | - | 3 |
Dec-25 12,900 | 913.00 | - | - | - | 16.29 | 0.60 | - | 9 |
Dec-25 13,000 | 848.00 | - | - | - | 16.01 | 0.57 | - | 28 |
Dec-25 13,100 | 785.00 | - | - | - | 15.73 | 0.55 | - | 2 |
Dec-25 13,200 | 724.00 | - | - | - | 15.46 | 0.53 | - | 7 |
Dec-25 13,300 | 666.00 | - | - | - | 15.22 | 0.51 | - | 22 |
Dec-25 13,400 | 614.00 | 581.00 | 581.00 | 581.00 | 15.06 | 0.49 | 7 | 8 |
Dec-25 13,500 | 564.00 | - | - | - | 14.89 | 0.46 | - | 9 |
Dec-25 13,600 | 517.00 | - | - | - | 14.73 | 0.44 | - | 9 |
Dec-25 13,700 | 471.00 | - | - | - | 14.56 | 0.42 | - | 20 |
Dec-25 13,900 | 388.00 | - | - | - | 14.23 | 0.37 | - | 1 |
Dec-25 14,000 | 350.00 | - | - | - | 14.06 | 0.34 | - | 6 |
Dec-25 14,100 | 314.00 | - | - | - | 13.90 | 0.32 | - | 4 |
Dec-25 14,200 | 280.00 | - | - | - | 13.73 | 0.30 | - | 20 |
Dec-25 14,400 | 220.00 | 192.00 | 192.00 | 192.00 | 13.40 | 0.25 | 1 | 1 |
Dec-25 14,500 | 194.00 | - | - | - | 13.23 | 0.23 | - | 5 |
Dec-25 14,600 | 169.00 | - | - | - | 13.07 | 0.21 | - | 20 |
Dec-25 14,700 | 147.00 | - | - | - | 12.90 | 0.19 | - | 2 |
Dec-25 14,800 | 127.00 | - | - | - | 12.73 | 0.17 | - | 1 |
Mar-26 11,900 | 1,739.00 | - | - | - | 18.92 | 0.73 | - | 1 |
Mar-26 12,900 | 1,023.00 | - | - | - | 16.41 | 0.59 | - | 1 |
Mar-26 13,600 | 627.00 | - | - | - | 14.95 | 0.45 | - | 2 |
Mar-26 14,300 | 340.00 | 303.00 | 303.00 | 303.00 | 13.80 | 0.31 | 1 | 1 |
Jun-26 13,800 | 576.00 | 548.00 | 548.00 | 548.00 | 15.08 | 0.40 | 1 | 1 |
Jun-26 14,900 | 208.00 | - | - | - | 13.18 | 0.20 | - | 2 |
Sep-26 12,200 | 1,544.00 | - | - | - | 18.41 | 0.64 | - | 32 |
Dec-26 8,300 | 4,686.00 | - | - | - | 27.49 | 0.89 | - | 655 |
Dec-26 8,600 | 4,424.00 | - | - | - | 26.82 | 0.88 | - | 1,250 |
Dec-26 10,500 | 2,842.00 | - | - | - | 22.56 | 0.78 | - | 30 |
Dec-26 12,200 | 1,595.00 | - | - | - | 18.76 | 0.62 | - | 32 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w4 12,250 | - | - | - | - | 22.82 | - | - | 1 |
Mar-25 w4 12,400 | - | - | - | - | 22.06 | - | - | 1 |
Mar-25 w4 12,450 | - | - | - | - | 21.81 | - | - | 1 |
Mar-25 w4 12,500 | - | - | - | - | 21.55 | - | - | 1 |
Mar-25 w4 12,650 | - | - | - | - | 20.79 | - | - | 1 |
Mar-25 w4 12,700 | - | - | - | - | 20.54 | - | - | 1 |
Mar-25 w4 12,750 | - | - | - | - | 20.29 | - | - | 2 |
Mar-25 w4 12,800 | - | - | - | - | 20.04 | - | - | 4 |
Mar-25 w4 12,850 | - | - | - | - | 19.78 | - | - | 2 |
Mar-25 w4 12,900 | - | - | - | - | 19.53 | - | - | 4 |
Mar-25 w4 12,950 | 1.00 | - | - | - | 19.28 | -0.01 | - | 2 |
Mar-25 w4 13,000 | 1.00 | - | - | - | 19.02 | -0.01 | - | 9 |
Mar-25 w4 13,050 | 2.00 | - | - | - | 18.77 | -0.02 | - | 4 |
Mar-25 w4 13,100 | 3.00 | - | - | - | 18.52 | -0.03 | - | 12 |
Mar-25 w4 13,125 | 4.00 | 8.00 | 8.00 | 8.00 | 18.39 | -0.04 | 1 | 1 |
Mar-25 w4 13,150 | 5.00 | 8.00 | 8.00 | 8.00 | 18.27 | -0.05 | 1 | 2 |
Mar-25 w4 13,175 | 6.00 | 13.00 | 13.00 | 13.00 | 18.14 | -0.06 | 1 | 1 |
Mar-25 w4 13,200 | 8.00 | 14.00 | 19.00 | 13.00 | 18.01 | -0.08 | 5 | 7 |
Mar-25 w4 13,225 | 10.00 | - | - | - | 17.89 | -0.09 | - | 1 |
Mar-25 w4 13,250 | 12.00 | - | - | - | 17.76 | -0.11 | - | 6 |
Mar-25 w4 13,275 | 15.00 | 28.00 | 28.00 | 25.00 | 17.63 | -0.13 | 2 | 7 |
Mar-25 w4 13,300 | 18.00 | - | - | - | 17.51 | -0.16 | - | 17 |
Mar-25 w4 13,325 | 22.00 | - | - | - | 17.38 | -0.19 | - | 7 |
Mar-25 w4 13,350 | 27.00 | - | - | - | 17.25 | -0.22 | - | 1 |
Mar-25 w4 13,375 | 32.00 | 60.00 | 60.00 | 60.00 | 17.13 | -0.25 | 1 | 12 |
Mar-25 w4 13,425 | 46.00 | - | - | - | 16.88 | -0.33 | - | 2 |
Mar-25 w4 13,475 | 64.00 | 92.00 | 92.00 | 92.00 | 16.62 | -0.42 | 1 | 1 |
Apr-25 w1 12,200 | - | - | - | - | 21.97 | - | - | 1 |
Apr-25 w1 12,250 | - | - | - | - | 21.71 | - | - | 1 |
Apr-25 w1 12,600 | 3.00 | - | - | - | 19.95 | -0.02 | - | 1 |
Apr-25 w1 12,650 | 3.00 | - | - | - | 19.70 | -0.02 | - | 5 |
Apr-25 w1 12,700 | 4.00 | - | - | - | 19.45 | -0.03 | - | 4 |
Apr-25 w1 12,750 | 6.00 | - | - | - | 19.20 | -0.03 | - | 3 |
Apr-25 w1 12,800 | 7.00 | - | - | - | 18.95 | -0.04 | - | 1 |
Apr-25 w1 12,850 | 9.00 | - | - | - | 18.70 | -0.05 | - | 1 |
Apr-25 w1 12,950 | 14.00 | 23.00 | 23.00 | 23.00 | 18.19 | -0.08 | 1 | 3 |
Apr-25 w1 13,000 | 18.00 | - | - | - | 17.94 | -0.09 | - | 3 |
Apr-25 w1 13,050 | 22.00 | - | - | - | 17.69 | -0.11 | - | 3 |
Apr-25 w1 13,100 | 28.00 | - | - | - | 17.44 | -0.14 | - | 3 |
Apr-25 w1 13,150 | 34.00 | - | - | - | 17.19 | -0.16 | - | 1 |
Apr-25 w1 13,200 | 42.00 | 51.00 | 51.00 | 51.00 | 16.93 | -0.20 | 1 | 2 |
Apr-25 w1 13,300 | 63.00 | - | - | - | 16.43 | -0.27 | - | 18 |
Apr-25 w1 13,350 | 76.00 | 85.00 | 85.00 | 85.00 | 16.18 | -0.32 | 1 | 2 |
Apr-25 w1 13,400 | 92.00 | - | - | - | 15.93 | -0.37 | - | 13 |
Apr-25 w1 13,500 | 130.00 | - | - | - | 15.43 | -0.48 | - | 1 |
Apr-25 w2 12,750 | 20.00 | - | - | - | 18.33 | -0.08 | - | 2 |
Apr-25 w2 12,800 | 23.00 | 23.00 | 23.00 | 23.00 | 18.08 | -0.09 | 1 | 1 |
Apr-25 w2 12,850 | 27.00 | - | - | - | 17.83 | -0.11 | - | 1 |
Apr-25 w2 12,900 | 32.00 | - | - | - | 17.58 | -0.12 | - | 3 |
Apr-25 w2 12,950 | 37.00 | - | - | - | 17.33 | -0.14 | - | 4 |
Apr-25 w2 13,000 | 44.00 | - | - | - | 17.08 | -0.16 | - | 5 |
Apr-25 w2 13,050 | 51.00 | - | - | - | 16.82 | -0.19 | - | 3 |
Apr-25 w2 13,150 | 69.00 | 80.00 | 80.00 | 80.00 | 16.32 | -0.24 | 1 | 1 |
Apr-25 w2 13,200 | 80.00 | 96.00 | 96.00 | 96.00 | 16.07 | -0.27 | 1 | 1 |
Apr-25 w2 13,250 | 92.00 | 125.00 | 125.00 | 125.00 | 15.82 | -0.31 | 1 | 1 |
Apr-25 w2 13,300 | 106.00 | 122.00 | 122.00 | 122.00 | 15.57 | -0.34 | 1 | 1 |
Apr-25 w2 13,350 | 122.00 | - | - | - | 15.32 | -0.38 | - | 1 |
Apr-25 w2 13,400 | 140.00 | - | - | - | 15.07 | -0.43 | - | 2 |
Apr-25 w0 10,200 | - | - | - | - | 30.47 | - | - | 16 |
Apr-25 w0 10,300 | - | - | - | - | 29.98 | - | - | 6 |
Apr-25 w0 10,400 | - | - | - | - | 29.49 | - | - | 10 |
Apr-25 w0 10,500 | - | - | - | - | 29.00 | - | - | 3 |
Apr-25 w0 10,600 | - | - | - | - | 28.51 | - | - | 8 |
Apr-25 w0 10,700 | - | - | - | - | 28.02 | - | - | 22 |
Apr-25 w0 10,800 | - | - | - | - | 27.53 | - | - | 2 |
Apr-25 w0 10,900 | - | - | - | - | 27.05 | - | - | 23 |
Apr-25 w0 11,000 | - | - | - | - | 26.56 | - | - | 1 |
Apr-25 w0 11,100 | - | - | - | - | 26.07 | - | - | 11 |
Apr-25 w0 11,200 | - | - | - | - | 25.58 | - | - | 2 |
Apr-25 w0 11,250 | 1.00 | - | - | - | 25.33 | - | - | 3 |
Apr-25 w0 11,300 | 1.00 | - | - | - | 25.09 | - | - | 2 |
Apr-25 w0 11,400 | 1.00 | - | - | - | 24.60 | - | - | 1 |
Apr-25 w0 11,500 | 1.00 | - | - | - | 24.11 | - | - | 3 |
Apr-25 w0 11,600 | 1.00 | - | - | - | 23.62 | -0.01 | - | 500 |
Apr-25 w0 11,650 | 2.00 | - | - | - | 23.37 | -0.01 | - | 5 |
Apr-25 w0 11,700 | 2.00 | - | - | - | 23.13 | -0.01 | - | 2 |
Apr-25 w0 11,750 | 2.00 | - | - | - | 22.88 | -0.01 | - | 3 |
Apr-25 w0 11,800 | 2.00 | - | - | - | 22.64 | -0.01 | - | 6 |
Apr-25 w0 11,900 | 3.00 | - | - | - | 22.15 | -0.01 | - | 6 |
Apr-25 w0 11,950 | 4.00 | - | - | - | 21.90 | -0.01 | - | 2 |
Apr-25 w0 12,000 | 4.00 | - | - | - | 21.66 | -0.02 | - | 163 |
Apr-25 w0 12,050 | 5.00 | - | - | - | 21.41 | -0.02 | - | 5 |
Apr-25 w0 12,100 | 5.00 | - | - | - | 21.17 | -0.02 | - | 7 |
Apr-25 w0 12,150 | 6.00 | - | - | - | 20.93 | -0.02 | - | 6 |
Apr-25 w0 12,200 | 7.00 | - | - | - | 20.68 | -0.03 | - | 210 |
Apr-25 w0 12,250 | 8.00 | - | - | - | 20.44 | -0.03 | - | 1 |
Apr-25 w0 12,300 | 9.00 | - | - | - | 20.19 | -0.03 | - | 4 |
Apr-25 w0 12,350 | 11.00 | - | - | - | 19.95 | -0.04 | - | 6 |
Apr-25 w0 12,400 | 12.00 | - | - | - | 19.70 | -0.04 | - | 4 |
Apr-25 w0 12,450 | 14.00 | - | - | - | 19.46 | -0.05 | - | 4 |
Apr-25 w0 12,500 | 16.00 | 22.00 | 22.00 | 22.00 | 19.21 | -0.06 | 1 | 16 |
Apr-25 w0 12,550 | 19.00 | - | - | - | 18.97 | -0.06 | - | 103 |
Apr-25 w0 12,600 | 21.00 | - | - | - | 18.72 | -0.07 | - | 11 |
Apr-25 w0 12,650 | 24.00 | - | - | - | 18.48 | -0.08 | - | 9 |
Apr-25 w0 12,700 | 28.00 | 30.00 | 31.00 | 30.00 | 18.23 | -0.09 | 3 | 42 |
Apr-25 w0 12,750 | 32.00 | 36.00 | 36.00 | 36.00 | 17.99 | -0.11 | 1 | 4 |
Apr-25 w0 12,800 | 36.00 | 32.00 | 47.00 | 32.00 | 17.74 | -0.12 | 2 | 7 |
Apr-25 w0 12,850 | 41.00 | - | - | - | 17.50 | -0.13 | - | 13 |
Apr-25 w0 12,900 | 47.00 | 50.00 | 57.00 | 50.00 | 17.25 | -0.15 | 8 | 48 |
Apr-25 w0 12,950 | 53.00 | 65.00 | 65.00 | 65.00 | 17.01 | -0.17 | 3 | 8 |
Apr-25 w0 13,000 | 61.00 | 68.00 | 76.00 | 65.00 | 16.76 | -0.19 | 8 | 50 |
Apr-25 w0 13,050 | 69.00 | 80.00 | 81.00 | 80.00 | 16.52 | -0.21 | 4 | 24 |
Apr-25 w0 13,100 | 78.00 | 102.00 | 102.00 | 89.00 | 16.27 | -0.24 | 4 | 13 |
Apr-25 w0 13,150 | 89.00 | 114.00 | 114.00 | 114.00 | 16.03 | -0.26 | 2 | 5 |
Apr-25 w0 13,200 | 101.00 | 115.00 | 115.00 | 104.00 | 15.78 | -0.29 | 4 | 22 |
Apr-25 w0 13,250 | 114.00 | 127.00 | 145.00 | 127.00 | 15.54 | -0.32 | 2 | 10 |
Apr-25 w0 13,300 | 128.00 | 145.00 | 150.00 | 138.00 | 15.30 | -0.36 | 6 | 68 |
Apr-25 w0 13,350 | 145.00 | 163.00 | 163.00 | 163.00 | 15.05 | -0.39 | 1 | 6 |
Apr-25 w0 13,400 | 163.00 | 179.00 | 230.00 | 170.00 | 14.81 | -0.43 | 13 | 268 |
Apr-25 w0 13,450 | 182.00 | 208.00 | 224.00 | 208.00 | 14.56 | -0.47 | 3 | 7 |
Apr-25 w0 13,500 | 205.00 | 218.00 | 250.00 | 216.00 | 14.38 | -0.51 | 14 | 20 |
Apr-25 w0 13,550 | 231.00 | 252.00 | 252.00 | 252.00 | 14.29 | -0.55 | 1 | 1 |
Apr-25 w0 13,600 | 259.00 | 267.00 | 267.00 | 267.00 | 14.20 | -0.59 | 1 | 1 |
Apr-25 w0 13,700 | 321.00 | 330.00 | 330.00 | 330.00 | 14.03 | -0.67 | 1 | 1 |
Apr-25 w0 13,800 | 391.00 | 406.00 | 406.00 | 406.00 | 13.85 | -0.74 | 1 | 1 |
May-25 10,800 | 5.00 | - | - | - | 24.97 | -0.01 | - | 30 |
May-25 11,800 | 21.00 | - | - | - | 20.36 | -0.05 | - | 5 |
May-25 11,900 | 24.00 | - | - | - | 19.90 | -0.05 | - | 1 |
May-25 12,000 | 28.00 | 37.00 | 37.00 | 37.00 | 19.44 | -0.06 | 1 | 2 |
May-25 12,200 | 39.00 | - | - | - | 18.52 | -0.09 | - | 1 |
May-25 12,250 | 42.00 | 42.00 | 42.00 | 42.00 | 18.29 | -0.09 | 2 | 1 |
May-25 12,300 | 45.00 | - | - | - | 18.06 | -0.10 | - | 1 |
May-25 12,350 | 49.00 | - | - | - | 17.83 | -0.11 | - | 1 |
May-25 12,400 | 53.00 | 53.00 | 53.00 | 53.00 | 17.60 | -0.12 | 2 | 1 |
May-25 12,450 | 58.00 | 50.00 | 50.00 | 50.00 | 17.37 | -0.13 | 1 | 4 |
May-25 12,500 | 62.00 | - | - | - | 17.14 | -0.14 | - | 10 |
May-25 12,550 | 68.00 | - | - | - | 16.91 | -0.15 | - | 1 |
May-25 12,600 | 73.00 | - | - | - | 16.68 | -0.16 | - | 2 |
May-25 12,650 | 80.00 | - | - | - | 16.45 | -0.17 | - | 1 |
May-25 12,700 | 86.00 | 93.00 | 93.00 | 93.00 | 16.22 | -0.19 | 1 | 5 |
May-25 12,750 | 94.00 | - | - | - | 15.99 | -0.20 | - | 3 |
May-25 12,800 | 101.00 | 115.00 | 115.00 | 115.00 | 15.76 | -0.22 | 1 | 6 |
May-25 13,000 | 140.00 | 153.00 | 165.00 | 153.00 | 14.84 | -0.29 | 4 | 10 |
May-25 13,100 | 165.00 | 187.00 | 187.00 | 187.00 | 14.38 | -0.33 | 1 | 1 |
May-25 13,150 | 179.00 | - | - | - | 14.15 | -0.36 | - | 1 |
May-25 13,200 | 194.00 | - | - | - | 13.92 | -0.38 | - | 6 |
May-25 13,300 | 228.00 | - | - | - | 13.46 | -0.43 | - | 5 |
May-25 13,350 | 246.00 | - | - | - | 13.23 | -0.46 | - | 1 |
May-25 13,400 | 267.00 | - | - | - | 13.02 | -0.49 | - | 5 |
May-25 13,500 | 318.00 | - | - | - | 12.85 | -0.55 | - | 6 |
May-25 13,600 | 375.00 | 405.00 | 405.00 | 380.00 | 12.69 | -0.61 | 40 | - |
Jun-25 7,000 | - | - | - | - | 38.77 | - | - | 501 |
Jun-25 7,700 | - | - | - | - | 35.98 | - | - | 3 |
Jun-25 8,000 | 1.00 | - | - | - | 34.78 | - | - | 2 |
Jun-25 8,100 | 1.00 | - | - | - | 34.39 | - | - | 3 |
Jun-25 8,400 | 1.00 | - | - | - | 33.19 | - | - | 1 |
Jun-25 8,500 | 1.00 | - | - | - | 32.79 | - | - | 1 |
Jun-25 9,000 | 2.00 | - | - | - | 30.80 | - | - | 6 |
Jun-25 9,100 | 3.00 | - | - | - | 30.40 | - | - | 31 |
Jun-25 9,200 | 3.00 | - | - | - | 30.00 | - | - | 15 |
Jun-25 9,300 | 3.00 | - | - | - | 29.60 | - | - | 3 |
Jun-25 9,500 | 4.00 | - | - | - | 28.81 | -0.01 | - | 4 |
Jun-25 9,600 | 5.00 | - | - | - | 28.41 | -0.01 | - | 6 |
Jun-25 9,700 | 5.00 | - | - | - | 28.01 | -0.01 | - | 2 |
Jun-25 9,800 | 6.00 | - | - | - | 27.61 | -0.01 | - | 12 |
Jun-25 9,900 | 6.00 | - | - | - | 27.21 | -0.01 | - | 22 |
Jun-25 10,000 | 7.00 | - | - | - | 26.81 | -0.01 | - | 528 |
Jun-25 10,100 | 8.00 | - | - | - | 26.42 | -0.01 | - | 26 |
Jun-25 10,200 | 9.00 | - | - | - | 26.02 | -0.01 | - | 17 |
Jun-25 10,300 | 10.00 | - | - | - | 25.62 | -0.02 | - | 28 |
Jun-25 10,400 | 11.00 | - | - | - | 25.22 | -0.02 | - | 19 |
Jun-25 10,500 | 13.00 | - | - | - | 24.82 | -0.02 | - | 24 |
Jun-25 10,600 | 14.00 | 17.00 | 17.00 | 17.00 | 24.42 | -0.02 | 1 | 34 |
Jun-25 10,700 | 16.00 | - | - | - | 24.03 | -0.03 | - | 17 |
Jun-25 10,800 | 18.00 | - | - | - | 23.63 | -0.03 | - | 13 |
Jun-25 10,900 | 20.00 | - | - | - | 23.23 | -0.03 | - | 18 |
Jun-25 11,000 | 22.00 | - | - | - | 22.83 | -0.04 | - | 30 |
Jun-25 11,100 | 25.00 | - | - | - | 22.43 | -0.04 | - | 4 |
Jun-25 11,200 | 27.00 | - | - | - | 22.03 | -0.04 | - | 13 |
Jun-25 11,300 | 31.00 | - | - | - | 21.63 | -0.05 | - | 13 |
Jun-25 11,400 | 34.00 | - | - | - | 21.24 | -0.06 | - | 7 |
Jun-25 11,500 | 39.00 | - | - | - | 20.84 | -0.06 | - | 67 |
Jun-25 11,600 | 43.00 | - | - | - | 20.44 | -0.07 | - | 6 |
Jun-25 11,700 | 48.00 | - | - | - | 20.04 | -0.08 | - | 253 |
Jun-25 11,800 | 54.00 | - | - | - | 19.64 | -0.09 | - | 2,008 |
Jun-25 11,900 | 61.00 | - | - | - | 19.24 | -0.10 | - | 251 |
Jun-25 12,000 | 69.00 | - | - | - | 18.85 | -0.11 | - | 17 |
Jun-25 12,100 | 77.00 | 70.00 | 70.00 | 70.00 | 18.45 | -0.12 | 1 | 102 |
Jun-25 12,200 | 86.00 | 82.00 | 82.00 | 81.00 | 18.05 | -0.14 | 2 | 69 |
Jun-25 12,300 | 97.00 | - | - | - | 17.65 | -0.15 | - | 1 |
Jun-25 12,400 | 109.00 | - | - | - | 17.25 | -0.17 | - | 8 |
Jun-25 12,500 | 123.00 | - | - | - | 16.85 | -0.19 | - | 20 |
Jun-25 12,600 | 138.00 | - | - | - | 16.45 | -0.21 | - | 3 |
Jun-25 12,700 | 155.00 | - | - | - | 16.06 | -0.24 | - | 2 |
Jun-25 12,800 | 175.00 | 174.00 | 185.00 | 174.00 | 15.66 | -0.27 | 7 | 15 |
Jun-25 12,900 | 197.00 | - | - | - | 15.26 | -0.30 | - | 203 |
Jun-25 12,950 | 208.00 | 220.00 | 220.00 | 220.00 | 15.06 | -0.31 | 2 | 2 |
Jun-25 13,000 | 221.00 | - | - | - | 14.86 | -0.33 | - | 19 |
Jun-25 13,100 | 249.00 | - | - | - | 14.46 | -0.37 | - | 1 |
Jun-25 13,200 | 280.00 | - | - | - | 14.06 | -0.40 | - | 1 |
Jun-25 13,300 | 315.00 | 335.00 | 340.00 | 335.00 | 13.66 | -0.45 | 3 | 26 |
Jun-25 13,400 | 355.00 | - | - | - | 13.30 | -0.49 | - | 1 |
Jun-25 13,500 | 404.00 | 410.00 | 410.00 | 410.00 | 13.08 | -0.54 | 1 | 15 |
Jun-25 13,700 | 514.00 | - | - | - | 12.65 | -0.63 | - | 1 |
Jun-25 14,000 | 716.00 | - | - | - | 12.00 | -0.76 | - | 2 |
Sep-25 6,400 | 1.00 | - | - | - | 35.66 | - | - | 1 |
Sep-25 6,600 | 1.00 | - | - | - | 35.00 | - | - | 2 |
Sep-25 6,900 | 2.00 | - | - | - | 34.02 | - | - | 1 |
Sep-25 8,000 | 6.00 | - | - | - | 30.42 | -0.01 | - | 1 |
Sep-25 8,200 | 7.00 | - | - | - | 29.76 | -0.01 | - | 3 |
Sep-25 8,500 | 10.00 | - | - | - | 28.78 | -0.01 | - | 7 |
Sep-25 8,600 | 11.00 | - | - | - | 28.45 | -0.01 | - | 2 |
Sep-25 8,700 | 12.00 | - | - | - | 28.12 | -0.01 | - | 7 |
Sep-25 8,900 | 14.00 | - | - | - | 27.47 | -0.01 | - | 8 |
Sep-25 9,000 | 15.00 | - | - | - | 27.14 | -0.02 | - | 13 |
Sep-25 9,100 | 16.00 | - | - | - | 26.81 | -0.02 | - | 2 |
Sep-25 9,200 | 18.00 | - | - | - | 26.48 | -0.02 | - | 2 |
Sep-25 9,400 | 21.00 | 10.00 | 10.00 | 10.00 | 25.83 | -0.02 | 2 | 4 |
Sep-25 9,500 | 23.00 | - | - | - | 25.50 | -0.02 | - | 4 |
Sep-25 9,800 | 29.00 | - | - | - | 24.52 | -0.03 | - | 1 |
Sep-25 9,900 | 31.00 | - | - | - | 24.19 | -0.03 | - | 2 |
Sep-25 10,000 | 34.00 | - | - | - | 23.86 | -0.04 | - | 2 |
Sep-25 10,100 | 37.00 | - | - | - | 23.54 | -0.04 | - | 2 |
Sep-25 10,200 | 40.00 | - | - | - | 23.21 | -0.04 | - | 3 |
Sep-25 10,300 | 43.00 | - | - | - | 22.88 | -0.05 | - | 1 |
Sep-25 10,400 | 46.00 | - | - | - | 22.55 | -0.05 | - | 16 |
Sep-25 10,500 | 50.00 | - | - | - | 22.23 | -0.05 | - | 7 |
Sep-25 10,600 | 54.00 | - | - | - | 21.90 | -0.06 | - | 2 |
Sep-25 10,700 | 59.00 | - | - | - | 21.57 | -0.06 | - | 7 |
Sep-25 10,800 | 64.00 | - | - | - | 21.24 | -0.07 | - | 4 |
Sep-25 10,900 | 69.00 | - | - | - | 20.91 | -0.07 | - | 8 |
Sep-25 11,000 | 75.00 | - | - | - | 20.59 | -0.08 | - | 14 |
Sep-25 11,100 | 81.00 | - | - | - | 20.26 | -0.09 | - | 13 |
Sep-25 11,200 | 87.00 | - | - | - | 19.93 | -0.09 | - | 7 |
Sep-25 11,300 | 94.00 | - | - | - | 19.60 | -0.10 | - | 2 |
Sep-25 11,500 | 110.00 | - | - | - | 18.95 | -0.12 | - | 40 |
Sep-25 11,600 | 119.00 | - | - | - | 18.62 | -0.13 | - | 1 |
Sep-25 11,700 | 129.00 | - | - | - | 18.29 | -0.14 | - | 4 |
Sep-25 11,900 | 151.00 | - | - | - | 17.64 | -0.16 | - | 2 |
Sep-25 12,000 | 164.00 | 174.00 | 174.00 | 174.00 | 17.31 | -0.18 | 1 | 63 |
Sep-25 12,100 | 177.00 | - | - | - | 16.98 | -0.19 | - | 1 |
Sep-25 12,200 | 192.00 | - | - | - | 16.66 | -0.21 | - | 3 |
Sep-25 12,300 | 208.00 | - | - | - | 16.33 | -0.22 | - | 2 |
Sep-25 12,400 | 225.00 | - | - | - | 16.00 | -0.24 | - | 4 |
Sep-25 12,500 | 244.00 | - | - | - | 15.67 | -0.26 | - | 5 |
Sep-25 12,600 | 265.00 | 262.00 | 262.00 | 262.00 | 15.35 | -0.28 | 1 | 8 |
Sep-25 12,700 | 287.00 | 294.00 | 297.00 | 294.00 | 15.02 | -0.30 | 3 | 7 |
Sep-25 12,800 | 311.00 | 321.00 | 321.00 | 321.00 | 14.69 | -0.33 | 1 | 1 |
Sep-25 13,000 | 366.00 | - | - | - | 14.03 | -0.38 | - | 18 |
Sep-25 13,400 | 513.00 | 530.00 | 530.00 | 530.00 | 12.85 | -0.50 | 1 | 1 |
Sep-25 13,500 | 562.00 | - | - | - | 12.70 | -0.53 | - | 2 |
Sep-25 13,800 | 731.00 | 730.00 | 730.00 | 730.00 | 12.24 | -0.63 | 1 | 1 |
Sep-25 14,000 | 860.00 | - | - | - | 11.93 | -0.70 | - | 22 |
Sep-25 14,200 | 1,002.00 | - | - | - | 11.63 | -0.76 | - | 2 |
Sep-25 14,400 | 1,156.00 | - | - | - | 11.32 | -0.82 | - | 3 |
Dec-25 6,500 | 4.00 | - | - | - | 32.06 | - | - | 1 |
Dec-25 6,600 | 4.00 | - | - | - | 31.79 | - | - | 2 |
Dec-25 6,900 | 6.00 | - | - | - | 30.96 | - | - | 1 |
Dec-25 7,000 | 7.00 | - | - | - | 30.68 | -0.01 | - | 711 |
Dec-25 7,400 | 9.00 | - | - | - | 29.57 | -0.01 | - | 2 |
Dec-25 7,600 | 11.00 | - | - | - | 29.02 | -0.01 | - | 2 |
Dec-25 7,900 | 15.00 | - | - | - | 28.19 | -0.01 | - | 4 |
Dec-25 8,000 | 16.00 | - | - | - | 27.91 | -0.01 | - | 10 |
Dec-25 8,100 | 17.00 | - | - | - | 27.64 | -0.01 | - | 1 |
Dec-25 8,300 | 20.00 | - | - | - | 27.09 | -0.02 | - | 3 |
Dec-25 8,600 | 26.00 | - | - | - | 26.26 | -0.02 | - | 5,000 |
Dec-25 8,900 | 32.00 | - | - | - | 25.43 | -0.03 | - | 1 |
Dec-25 9,000 | 35.00 | - | - | - | 25.15 | -0.03 | - | 501 |
Dec-25 9,100 | 37.00 | - | - | - | 24.87 | -0.03 | - | 1 |
Dec-25 9,400 | 46.00 | - | - | - | 24.04 | -0.04 | - | 1 |
Dec-25 9,500 | 50.00 | - | - | - | 23.77 | -0.04 | - | 2 |
Dec-25 9,600 | 53.00 | - | - | - | 23.49 | -0.04 | - | 6 |
Dec-25 9,900 | 66.00 | - | - | - | 22.66 | -0.06 | - | 3 |
Dec-25 10,000 | 70.00 | - | - | - | 22.38 | -0.06 | - | 5 |
Dec-25 10,200 | 81.00 | - | - | - | 21.83 | -0.07 | - | 3 |
Dec-25 10,300 | 86.00 | - | - | - | 21.56 | -0.07 | - | 1 |
Dec-25 10,500 | 99.00 | - | - | - | 21.00 | -0.08 | - | 8 |
Dec-25 10,600 | 106.00 | - | - | - | 20.73 | -0.09 | - | 18,000 |
Dec-25 10,800 | 120.00 | - | - | - | 20.17 | -0.10 | - | 32 |
Dec-25 10,900 | 129.00 | - | - | - | 19.90 | -0.11 | - | 1 |
Dec-25 11,000 | 138.00 | - | - | - | 19.62 | -0.12 | - | 10,003 |
Dec-25 11,100 | 147.00 | - | - | - | 19.34 | -0.12 | - | 1,500 |
Dec-25 11,200 | 157.00 | - | - | - | 19.07 | -0.13 | - | 1,000 |
Dec-25 11,300 | 168.00 | - | - | - | 18.79 | -0.14 | - | 6,000 |
Dec-25 11,400 | 179.00 | - | - | - | 18.51 | -0.15 | - | 15,002 |
Dec-25 11,500 | 191.00 | - | - | - | 18.24 | -0.16 | - | 1,503 |
Dec-25 11,600 | 204.00 | - | - | - | 17.96 | -0.17 | - | 11,003 |
Dec-25 11,700 | 217.00 | - | - | - | 17.68 | -0.18 | - | 1 |
Dec-25 11,800 | 232.00 | 222.00 | 222.00 | 222.00 | 17.41 | -0.19 | 1 | 3,007 |
Dec-25 11,900 | 248.00 | - | - | - | 17.13 | -0.21 | - | 5,002 |
Dec-25 12,000 | 264.00 | - | - | - | 16.85 | -0.22 | - | 13 |
Dec-25 12,100 | 282.00 | - | - | - | 16.58 | -0.23 | - | 3 |
Dec-25 12,200 | 301.00 | - | - | - | 16.30 | -0.25 | - | 3 |
Dec-25 12,500 | 366.00 | - | - | - | 15.47 | -0.30 | - | 10 |
Dec-25 12,700 | 417.00 | - | - | - | 14.92 | -0.34 | - | 1 |
Dec-25 12,800 | 445.00 | 437.00 | 437.00 | 437.00 | 14.64 | -0.36 | 1 | - |
Dec-25 13,000 | 508.00 | - | - | - | 14.09 | -0.41 | - | 18 |
Dec-25 13,100 | 542.00 | - | - | - | 13.81 | -0.43 | - | 1 |
Dec-25 13,300 | 619.00 | - | - | - | 13.30 | -0.48 | - | 1 |
Dec-25 14,200 | 1,132.00 | - | - | - | 11.81 | -0.72 | - | 1 |
Mar-26 8,000 | 29.00 | - | - | - | 26.59 | -0.02 | - | 3 |
Mar-26 8,500 | 42.00 | - | - | - | 25.33 | -0.03 | - | 6 |
Mar-26 9,900 | 102.00 | - | - | - | 21.81 | -0.07 | - | 2 |
Mar-26 10,000 | 109.00 | - | - | - | 21.56 | -0.08 | - | 6 |
Mar-26 11,800 | 306.00 | - | - | - | 17.03 | -0.22 | - | 1 |
Mar-26 15,000 | 1,794.00 | - | - | - | 10.52 | -0.85 | - | 9 |
Mar-26 15,500 | 2,228.00 | - | - | - | 9.70 | -0.92 | - | 2 |
Jun-26 8,000 | 51.00 | - | - | - | 25.96 | -0.03 | - | 300 |
Jun-26 9,500 | 122.00 | - | - | - | 22.26 | -0.08 | - | 350 |
Jun-26 10,200 | 177.00 | - | - | - | 20.53 | -0.11 | - | 1 |
Dec-26 8,600 | 131.00 | - | - | - | 23.30 | -0.07 | - | 1,250 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 125.00 | 1.99 | - | - | - | 25.33 | 0.38 | - | 1 |
May-25 115.00 | 9.54 | - | - | - | 27.48 | 0.75 | - | 3 |
May-25 125.00 | 3.58 | - | - | - | 25.20 | 0.44 | - | 1 |
Jun-25 115.00 | 10.93 | 11.40 | 11.40 | 11.40 | 27.10 | 0.71 | 2 | - |
Jun-25 120.00 | 7.64 | - | - | - | 25.86 | 0.60 | - | 7 |
Jun-25 125.00 | 5.05 | - | - | - | 25.08 | 0.47 | - | 4 |
Jun-25 135.00 | 1.81 | - | - | - | 24.18 | 0.23 | - | 10 |
Jun-25 150.00 | 0.22 | - | - | - | 22.83 | 0.04 | - | 1 |
Sep-25 105.00 | 19.21 | - | - | - | 28.48 | 0.86 | - | 1 |
Sep-25 110.00 | 15.24 | - | - | - | 27.56 | 0.78 | - | 126 |
Sep-25 125.00 | 6.14 | - | - | - | 25.15 | 0.47 | - | 6 |
Sep-25 145.00 | 1.25 | - | - | - | 24.06 | 0.14 | - | 5 |
Dec-25 115.00 | 12.91 | - | - | - | 26.23 | 0.65 | - | 1 |
Dec-25 125.00 | 7.73 | - | - | - | 25.06 | 0.47 | - | 1 |
Dec-25 140.00 | 3.31 | - | - | - | 24.45 | 0.25 | - | 4 |
Dec-25 145.00 | 2.48 | - | - | - | 24.24 | 0.20 | - | 3 |
Mar-26 120.00 | 11.29 | 11.00 | 11.00 | 11.00 | 24.63 | 0.55 | 2 | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 115.00 | 0.80 | - | - | - | 26.92 | -0.17 | - | 1 |
Apr-25 w0 120.00 | 2.09 | 1.90 | 1.90 | 1.90 | 25.42 | -0.37 | 1 | 1 |
May-25 110.00 | 1.03 | - | - | - | 28.17 | -0.15 | - | 1 |
May-25 115.00 | 1.94 | - | - | - | 26.68 | -0.25 | - | 2 |
Jun-25 82.00 | 0.04 | - | - | - | 34.04 | -0.01 | - | 26 |
Jun-25 94.00 | 0.25 | - | - | - | 31.06 | -0.03 | - | 1 |
Jun-25 98.00 | 0.44 | - | - | - | 30.07 | -0.05 | - | 10 |
Jun-25 105.00 | 1.03 | - | - | - | 28.33 | -0.12 | - | 5 |
Jun-25 115.00 | 2.93 | - | - | - | 25.84 | -0.28 | - | 5 |
Sep-25 82.00 | 0.36 | - | - | - | 30.37 | -0.03 | - | 188 |
Sep-25 94.00 | 1.26 | - | - | - | 28.15 | -0.10 | - | 5 |
Sep-25 100.00 | 2.14 | - | - | - | 27.03 | -0.17 | - | 5 |
Sep-25 120.00 | 8.79 | - | - | - | 23.32 | -0.51 | - | 5 |
Dec-25 82.00 | 0.72 | - | - | - | 28.95 | -0.05 | - | 230 |
Dec-25 105.00 | 4.46 | - | - | - | 25.56 | -0.26 | - | 1 |
Dec-25 130.00 | 16.46 | - | - | - | 22.72 | -0.66 | - | 6 |
Mar-26 82.00 | 1.02 | - | - | - | 27.16 | -0.07 | - | 47 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 19.50 | 0.04 | - | - | - | 25.95 | 0.07 | - | 1 |
May-25 20.00 | 0.10 | - | - | - | 25.69 | 0.12 | - | 1 |
Sep-25 15.00 | 2.96 | - | - | - | 28.95 | 0.85 | - | 6 |
Sep-25 16.00 | 2.19 | - | - | - | 28.12 | 0.74 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 16.50 | 0.13 | - | - | - | 30.50 | -0.17 | - | 10 |
Apr-25 w0 17.00 | 0.25 | - | - | - | 30.05 | -0.29 | - | 1 |
Apr-25 w0 18.00 | 0.70 | - | - | - | 29.37 | -0.58 | - | 3 |
May-25 15.00 | 0.08 | - | - | - | 32.03 | -0.08 | - | 5 |
Jun-25 14.50 | 0.14 | 0.12 | 0.12 | 0.12 | 31.03 | -0.11 | 5 | 5 |
Jun-25 17.00 | 0.82 | - | - | - | 28.86 | -0.42 | - | 1 |
Jun-25 18.50 | 1.68 | - | - | - | 28.16 | -0.66 | - | 2 |
Jun-25 21.00 | 3.76 | - | - | - | 27.79 | -0.91 | - | 15 |
Jun-25 22.00 | 4.71 | - | - | - | 27.63 | -0.96 | - | 4 |
Sep-25 18.50 | 2.03 | - | - | - | 28.05 | -0.59 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 11.00 | 0.58 | - | - | - | 25.43 | 0.75 | - | 8 |
Apr-25 w0 11.50 | 0.26 | 0.23 | 0.23 | 0.23 | 23.76 | 0.49 | 3 | 4 |
Apr-25 w0 12.00 | 0.08 | - | - | - | 22.94 | 0.22 | - | 10 |
Jun-25 8.75 | 2.77 | - | - | - | 31.76 | 0.97 | - | 5 |
Jun-25 9.50 | 2.07 | - | - | - | 29.35 | 0.92 | - | 2 |
Jun-25 9.75 | 1.84 | - | - | - | 28.55 | 0.90 | - | 5 |
Jun-25 10.00 | 1.62 | - | - | - | 27.75 | 0.86 | - | 114 |
Jun-25 10.50 | 1.21 | - | - | - | 26.15 | 0.78 | - | 141 |
Jun-25 11.00 | 0.83 | - | - | - | 24.55 | 0.67 | - | 6 |
Jun-25 11.50 | 0.52 | - | - | - | 23.03 | 0.53 | - | 32 |
Jun-25 12.00 | 0.31 | - | - | - | 22.28 | 0.37 | - | 2 |
Jun-25 12.50 | 0.16 | - | - | - | 21.52 | 0.23 | - | 1 |
Jun-25 13.50 | 0.03 | - | - | - | 20.01 | 0.06 | - | 3 |
Sep-25 9.50 | 2.14 | - | - | - | 29.11 | 0.88 | - | 2 |
Sep-25 9.75 | 1.93 | - | - | - | 28.44 | 0.85 | - | 25 |
Sep-25 10.00 | 1.72 | - | - | - | 27.77 | 0.82 | - | 160 |
Sep-25 10.50 | 1.33 | - | - | - | 26.43 | 0.74 | - | 9 |
Sep-25 11.00 | 0.99 | - | - | - | 25.10 | 0.64 | - | 6 |
Sep-25 12.00 | 0.47 | - | - | - | 23.27 | 0.41 | - | 4 |
Dec-25 9.00 | 2.64 | - | - | - | 29.85 | 0.89 | - | 2 |
Dec-25 9.50 | 2.22 | - | - | - | 28.62 | 0.84 | - | 25 |
Dec-25 9.75 | 2.02 | - | - | - | 28.00 | 0.81 | - | 30 |
Dec-25 10.00 | 1.82 | - | - | - | 27.38 | 0.77 | - | 2 |
Dec-25 10.50 | 1.46 | - | - | - | 26.14 | 0.70 | - | 10 |
Dec-25 11.50 | 0.85 | - | - | - | 23.74 | 0.52 | - | 3 |
Dec-25 12.00 | 0.63 | - | - | - | 23.23 | 0.43 | - | 50 |
Dec-25 12.50 | 0.45 | - | - | - | 22.72 | 0.34 | - | 1 |
Dec-25 14.00 | 0.14 | - | - | - | 21.19 | 0.14 | - | 35 |
Mar-26 8.75 | 2.88 | - | - | - | 30.42 | 0.90 | - | 30 |
Mar-26 10.50 | 1.52 | - | - | - | 26.34 | 0.69 | - | 41 |
Mar-26 11.00 | 1.21 | - | - | - | 25.18 | 0.61 | - | 2 |
Dec-26 9.00 | 2.82 | - | - | - | 31.64 | 0.82 | - | 50 |
Dec-26 9.75 | 2.29 | - | - | - | 30.31 | 0.73 | - | 2 |
Jun-27 9.50 | 2.54 | - | - | - | 31.31 | 0.74 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 11.00 | 0.09 | - | - | - | 22.89 | -0.23 | - | 1 |
May-25 10.50 | 0.09 | - | - | - | 24.42 | -0.16 | - | 1 |
May-25 11.00 | 0.19 | - | - | - | 22.67 | -0.29 | - | 2 |
May-25 12.00 | 0.68 | - | - | - | 20.19 | -0.71 | - | 2 |
Jun-25 6.50 | - | - | - | - | 39.11 | - | - | 1 |
Jun-25 7.75 | 0.01 | - | - | - | 35.11 | -0.01 | - | 1 |
Jun-25 8.25 | 0.01 | - | - | - | 33.51 | -0.02 | - | 42 |
Jun-25 8.50 | 0.02 | - | - | - | 32.71 | -0.02 | - | 2 |
Jun-25 8.75 | 0.02 | - | - | - | 31.91 | -0.03 | - | 82 |
Jun-25 9.00 | 0.04 | - | - | - | 31.11 | -0.05 | - | 83 |
Jun-25 9.25 | 0.05 | - | - | - | 30.31 | -0.06 | - | 6 |
Jun-25 9.75 | 0.09 | - | - | - | 28.70 | -0.10 | - | 415 |
Jun-25 10.00 | 0.12 | - | - | - | 27.90 | -0.14 | - | 11 |
Jun-25 10.50 | 0.20 | - | - | - | 26.30 | -0.22 | - | 14 |
Jun-25 11.00 | 0.33 | - | - | - | 24.70 | -0.33 | - | 11 |
Sep-25 8.25 | 0.09 | - | - | - | 32.57 | -0.07 | - | 15 |
Sep-25 8.50 | 0.11 | - | - | - | 31.90 | -0.09 | - | 103 |
Sep-25 8.75 | 0.13 | - | - | - | 31.23 | -0.10 | - | 40 |
Sep-25 9.00 | 0.17 | - | - | - | 30.56 | -0.13 | - | 10 |
Sep-25 9.25 | 0.20 | - | - | - | 29.89 | -0.15 | - | 260 |
Sep-25 9.50 | 0.24 | - | - | - | 29.22 | -0.18 | - | 120 |
Sep-25 10.00 | 0.34 | - | - | - | 27.88 | -0.24 | - | 11 |
Sep-25 10.50 | 0.48 | - | - | - | 26.54 | -0.32 | - | 10 |
Sep-25 13.50 | 2.35 | - | - | - | 21.67 | -0.88 | - | 1 |
Dec-25 8.00 | 0.11 | - | - | - | 30.60 | -0.07 | - | 1 |
Dec-25 8.50 | 0.16 | - | - | - | 29.36 | -0.11 | - | 11 |
Dec-25 9.00 | 0.22 | - | - | - | 28.12 | -0.14 | - | 26 |
Dec-25 9.25 | 0.27 | - | - | - | 27.50 | -0.17 | - | 3 |
Dec-25 9.50 | 0.31 | - | - | - | 26.89 | -0.19 | - | 10 |
Dec-25 11.00 | 0.74 | - | - | - | 23.17 | -0.41 | - | 27 |
Mar-26 8.50 | 0.23 | - | - | - | 27.35 | -0.14 | - | 10 |
Jun-27 8.75 | 0.48 | - | - | - | 21.06 | -0.22 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 44.00 | 11.08 | - | - | - | 36.19 | 0.99 | - | 28 |
Apr-25 w0 56.00 | 1.04 | - | - | - | 25.97 | 0.41 | - | 28 |
Apr-25 w0 58.00 | 0.44 | 0.33 | 0.33 | 0.33 | 25.67 | 0.22 | 1 | 1 |
Apr-25 w0 60.00 | 0.16 | - | - | - | 25.36 | 0.10 | - | 15 |
May-25 56.00 | 1.75 | - | - | - | 25.28 | 0.46 | - | 26 |
May-25 58.00 | 1.01 | - | - | - | 24.98 | 0.32 | - | 1 |
May-25 60.00 | 0.55 | - | - | - | 24.67 | 0.20 | - | 1 |
May-25 62.00 | 0.27 | - | - | - | 24.37 | 0.11 | - | 1 |
Jun-25 34.00 | 21.21 | - | - | - | 39.62 | 1.00 | - | 1 |
Jun-25 37.00 | 18.25 | - | - | - | 37.44 | 0.99 | - | 30 |
Jun-25 40.00 | 15.32 | - | - | - | 35.26 | 0.98 | - | 3 |
Jun-25 42.00 | 13.40 | - | - | - | 33.80 | 0.96 | - | 25 |
Jun-25 43.00 | 12.45 | - | - | - | 33.08 | 0.95 | - | 25 |
Jun-25 45.00 | 10.59 | - | - | - | 31.62 | 0.92 | - | 1 |
Jun-25 46.00 | 9.67 | - | - | - | 30.90 | 0.90 | - | 51 |
Jun-25 48.00 | 7.92 | - | - | - | 29.44 | 0.85 | - | 1 |
Jun-25 50.00 | 6.26 | - | - | - | 27.99 | 0.79 | - | 1 |
Jun-25 56.00 | 2.32 | 2.14 | 2.14 | 2.14 | 24.25 | 0.48 | 1 | 27 |
Jun-25 58.00 | 1.54 | - | - | - | 24.06 | 0.37 | - | 75 |
Sep-25 36.00 | 19.25 | - | - | - | 33.91 | 0.99 | - | 25 |
Sep-25 45.00 | 10.72 | - | - | - | 29.27 | 0.90 | - | 1 |
Sep-25 46.00 | 9.86 | - | - | - | 28.76 | 0.88 | - | 51 |
Sep-25 47.00 | 9.01 | - | - | - | 28.24 | 0.85 | - | 2 |
Sep-25 48.00 | 8.16 | - | - | - | 27.73 | 0.83 | - | 2 |
Sep-25 49.00 | 7.39 | - | - | - | 27.21 | 0.79 | - | 1 |
Sep-25 50.00 | 6.62 | - | - | - | 26.70 | 0.76 | - | 3 |
Sep-25 52.00 | 5.20 | - | - | - | 25.67 | 0.68 | - | 1 |
Sep-25 54.00 | 3.92 | - | - | - | 24.64 | 0.58 | - | 26 |
Sep-25 56.00 | 2.89 | - | - | - | 24.05 | 0.48 | - | 25 |
Sep-25 58.00 | 2.15 | - | - | - | 23.90 | 0.39 | - | 25 |
Sep-25 60.00 | 1.56 | - | - | - | 23.76 | 0.31 | - | 1 |
Dec-25 31.00 | 24.18 | - | - | - | 34.39 | 1.00 | - | 3 |
Dec-25 33.00 | 22.21 | - | - | - | 33.52 | 1.00 | - | 3 |
Dec-25 35.00 | 20.24 | - | - | - | 32.65 | 0.99 | - | 25 |
Dec-25 36.00 | 19.26 | - | - | - | 32.21 | 0.99 | - | 25 |
Dec-25 37.00 | 18.29 | - | - | - | 31.77 | 0.98 | - | 25 |
Dec-25 38.00 | 17.34 | - | - | - | 31.34 | 0.97 | - | 25 |
Dec-25 39.00 | 16.39 | - | - | - | 30.90 | 0.96 | - | 25 |
Dec-25 40.00 | 15.44 | - | - | - | 30.47 | 0.95 | - | 31 |
Dec-25 41.00 | 14.53 | - | - | - | 30.03 | 0.94 | - | 26 |
Dec-25 43.00 | 12.70 | - | - | - | 29.16 | 0.91 | - | 1 |
Dec-25 44.00 | 11.85 | - | - | - | 28.72 | 0.89 | - | 3 |
Dec-25 46.00 | 10.16 | - | - | - | 27.85 | 0.84 | - | 1 |
Dec-25 49.00 | 7.86 | - | - | - | 26.54 | 0.75 | - | 1 |
Dec-25 50.00 | 7.11 | - | - | - | 26.10 | 0.72 | - | 2 |
Dec-25 52.00 | 5.83 | - | - | - | 25.23 | 0.64 | - | 1 |
Dec-25 54.00 | 4.63 | 4.85 | 4.85 | 4.85 | 24.36 | 0.57 | 1 | 4 |
Dec-25 56.00 | 3.65 | - | - | - | 23.87 | 0.49 | - | 3 |
Dec-25 70.00 | 0.58 | - | - | - | 23.19 | 0.12 | - | 75 |
Dec-25 72.00 | 0.42 | - | - | - | 23.10 | 0.09 | - | 25 |
Mar-26 26.00 | 29.15 | - | - | - | 35.69 | 1.00 | - | 1 |
Mar-26 35.00 | 20.28 | - | - | - | 32.15 | 0.98 | - | 25 |
Mar-26 36.00 | 19.31 | - | - | - | 31.75 | 0.98 | - | 25 |
Mar-26 37.00 | 18.35 | - | - | - | 31.36 | 0.97 | - | 25 |
Mar-26 38.00 | 17.42 | - | - | - | 30.97 | 0.96 | - | 25 |
Mar-26 39.00 | 16.50 | - | - | - | 30.57 | 0.95 | - | 25 |
Mar-26 41.00 | 14.67 | - | - | - | 29.79 | 0.92 | - | 10 |
Mar-26 48.00 | 9.04 | - | - | - | 27.03 | 0.75 | - | 25 |
Mar-26 49.00 | 8.31 | - | - | - | 26.63 | 0.72 | - | 25 |
Mar-26 52.00 | 6.40 | - | - | - | 25.45 | 0.63 | - | 25 |
Mar-26 54.00 | 5.27 | - | - | - | 24.66 | 0.56 | - | 27 |
Mar-26 56.00 | 4.31 | - | - | - | 24.20 | 0.50 | - | 25 |
Jun-26 56.00 | 4.88 | - | - | - | 23.95 | 0.51 | - | 1 |
Sep-26 56.00 | 4.95 | - | - | - | 23.72 | 0.51 | - | 25 |
Sep-26 58.00 | 4.24 | - | - | - | 23.55 | 0.46 | - | 1 |
Mar-27 56.00 | 5.65 | - | - | - | 23.69 | 0.51 | - | 25 |
Jun-27 28.00 | 27.16 | - | - | - | 33.14 | 1.00 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 41.00 | - | - | - | - | 36.82 | - | - | 25 |
Apr-25 w0 47.00 | 0.03 | - | - | - | 31.33 | -0.02 | - | 1 |
Apr-25 w0 50.00 | 0.16 | - | - | - | 28.59 | -0.08 | - | 25 |
Apr-25 w0 52.00 | 0.39 | - | - | - | 26.76 | -0.19 | - | 26 |
Apr-25 w0 54.00 | 0.89 | - | - | - | 24.93 | -0.37 | - | 27 |
Apr-25 w0 58.00 | 3.29 | - | - | - | 23.56 | -0.81 | - | 1 |
May-25 50.00 | 0.54 | 0.43 | 0.43 | 0.43 | 28.11 | -0.16 | 1 | 1 |
May-25 54.00 | 1.50 | 1.62 | 1.62 | 1.62 | 24.49 | -0.39 | 20 | 20 |
Jun-25 28.00 | - | - | - | - | 42.41 | - | - | 30 |
Jun-25 30.00 | - | - | - | - | 40.95 | - | - | 11 |
Jun-25 31.00 | - | - | - | - | 40.22 | - | - | 25 |
Jun-25 34.00 | 0.01 | - | - | - | 38.04 | - | - | 2 |
Jun-25 36.00 | 0.02 | - | - | - | 36.59 | -0.01 | - | 10 |
Jun-25 38.00 | 0.04 | - | - | - | 35.13 | -0.01 | - | 50 |
Jun-25 39.00 | 0.05 | - | - | - | 34.41 | -0.02 | - | 25 |
Jun-25 41.00 | 0.10 | - | - | - | 32.95 | -0.03 | - | 25 |
Jun-25 42.00 | 0.12 | - | - | - | 32.22 | -0.03 | - | 53 |
Jun-25 43.00 | 0.16 | - | - | - | 31.50 | -0.04 | - | 25 |
Jun-25 45.00 | 0.27 | - | - | - | 30.04 | -0.07 | - | 25 |
Jun-25 46.00 | 0.35 | - | - | - | 29.32 | -0.09 | - | 1 |
Jun-25 47.00 | 0.43 | - | - | - | 28.59 | -0.11 | - | 5 |
Jun-25 48.00 | 0.55 | - | - | - | 27.86 | -0.14 | - | 5 |
Jun-25 49.00 | 0.68 | - | - | - | 27.13 | -0.16 | - | 25 |
Jun-25 50.00 | 0.86 | - | - | - | 26.41 | -0.20 | - | 25 |
Jun-25 52.00 | 1.30 | - | - | - | 24.95 | -0.29 | - | 27 |
Sep-25 27.00 | 0.01 | - | - | - | 37.04 | - | - | 1 |
Sep-25 33.00 | 0.07 | - | - | - | 33.95 | -0.01 | - | 35 |
Sep-25 34.00 | 0.09 | - | - | - | 33.44 | -0.02 | - | 25 |
Sep-25 35.00 | 0.12 | - | - | - | 32.92 | -0.02 | - | 100 |
Sep-25 36.00 | 0.15 | - | - | - | 32.41 | -0.03 | - | 25 |
Sep-25 37.00 | 0.19 | - | - | - | 31.89 | -0.04 | - | 1 |
Sep-25 39.00 | 0.29 | - | - | - | 30.86 | -0.05 | - | 27 |
Sep-25 42.00 | 0.53 | 0.54 | 0.54 | 0.54 | 29.32 | -0.09 | 25 | - |
Sep-25 47.00 | 1.29 | - | - | - | 26.74 | -0.21 | - | 2 |
Sep-25 48.00 | 1.49 | - | - | - | 26.23 | -0.24 | - | 25 |
Sep-25 49.00 | 1.76 | - | - | - | 25.71 | -0.27 | - | 50 |
Dec-25 25.00 | 0.02 | - | - | - | 35.74 | - | - | 20 |
Dec-25 28.00 | 0.05 | - | - | - | 34.43 | -0.01 | - | 25 |
Dec-25 29.00 | 0.07 | - | - | - | 34.00 | -0.01 | - | 25 |
Dec-25 30.00 | 0.08 | - | - | - | 33.56 | -0.01 | - | 25 |
Dec-25 31.00 | 0.11 | - | - | - | 33.12 | -0.02 | - | 26 |
Dec-25 32.00 | 0.14 | - | - | - | 32.69 | -0.02 | - | 27 |
Dec-25 33.00 | 0.17 | - | - | - | 32.25 | -0.03 | - | 25 |
Dec-25 34.00 | 0.21 | - | - | - | 31.81 | -0.03 | - | 25 |
Dec-25 35.00 | 0.26 | - | - | - | 31.38 | -0.04 | - | 25 |
Dec-25 36.00 | 0.31 | - | - | - | 30.94 | -0.05 | - | 25 |
Dec-25 37.00 | 0.38 | - | - | - | 30.50 | -0.06 | - | 25 |
Dec-25 38.00 | 0.46 | - | - | - | 30.07 | -0.07 | - | 27 |
Dec-25 43.00 | 1.03 | 0.95 | 0.95 | 0.95 | 27.89 | -0.14 | 25 | 25 |
Dec-25 44.00 | 1.20 | - | - | - | 27.45 | -0.16 | - | 2 |
Dec-25 46.00 | 1.60 | - | - | - | 26.58 | -0.21 | - | 27 |
Dec-25 47.00 | 1.80 | 1.77 | 1.77 | 1.77 | 26.14 | -0.23 | 25 | 200 |
Dec-25 48.00 | 2.09 | 1.95 | 1.95 | 1.95 | 25.70 | -0.26 | 2 | 60 |
Dec-25 49.00 | 2.37 | - | - | - | 25.27 | -0.29 | - | 25 |
Dec-25 50.00 | 2.65 | - | - | - | 24.83 | -0.32 | - | 1 |
Dec-25 52.00 | 3.39 | - | - | - | 23.96 | -0.39 | - | 2 |
Mar-26 28.00 | 0.11 | - | - | - | 33.08 | -0.02 | - | 25 |
Mar-26 29.00 | 0.14 | - | - | - | 32.68 | -0.02 | - | 25 |
Mar-26 31.00 | 0.21 | - | - | - | 31.89 | -0.03 | - | 25 |
Mar-26 32.00 | 0.26 | - | - | - | 31.50 | -0.03 | - | 25 |
Mar-26 33.00 | 0.31 | - | - | - | 31.11 | -0.04 | - | 25 |
Mar-26 34.00 | 0.36 | - | - | - | 30.71 | -0.05 | - | 25 |
Mar-26 39.00 | 0.84 | - | - | - | 28.74 | -0.10 | - | 20 |
Mar-26 44.00 | 1.66 | - | - | - | 26.77 | -0.19 | - | 25 |
Mar-26 45.00 | 1.86 | - | - | - | 26.38 | -0.21 | - | 25 |
Mar-26 46.00 | 2.09 | 1.97 | 1.97 | 1.97 | 25.99 | -0.23 | 25 | 50 |
Mar-26 47.00 | 2.37 | - | - | - | 25.59 | -0.25 | - | 3 |
Mar-26 54.00 | 4.89 | - | - | - | 22.83 | -0.46 | - | 1 |
Jun-26 30.00 | 0.23 | - | - | - | 30.84 | -0.03 | - | 25 |
Jun-26 31.00 | 0.28 | - | - | - | 30.45 | -0.03 | - | 25 |
Jun-26 34.00 | 0.46 | - | - | - | 29.31 | -0.06 | - | 10 |
Jun-26 41.00 | 1.25 | - | - | - | 26.64 | -0.14 | - | 25 |
Jun-26 42.00 | 1.44 | - | - | - | 26.25 | -0.16 | - | 25 |
Jun-26 43.00 | 1.64 | - | - | - | 25.87 | -0.17 | - | 25 |
Jun-26 44.00 | 1.83 | - | - | - | 25.49 | -0.19 | - | 25 |
Jun-26 45.00 | 2.03 | - | - | - | 25.11 | -0.21 | - | 25 |
Sep-26 50.00 | 4.16 | - | - | - | 22.08 | -0.37 | - | 25 |
Sep-26 52.00 | 4.96 | - | - | - | 21.34 | -0.43 | - | 25 |
Sep-26 54.00 | 5.87 | - | - | - | 20.60 | -0.49 | - | 25 |
Sep-26 56.00 | 6.97 | - | - | - | 20.15 | -0.55 | - | 25 |
Dec-26 23.00 | 0.12 | - | - | - | 31.88 | -0.01 | - | 201 |
Dec-26 24.00 | 0.15 | - | - | - | 31.51 | -0.02 | - | 25 |
Dec-26 25.00 | 0.18 | - | - | - | 31.14 | -0.02 | - | 25 |
Dec-26 27.00 | 0.28 | - | - | - | 30.40 | -0.03 | - | 25 |
Dec-26 28.00 | 0.33 | - | - | - | 30.03 | -0.04 | - | 75 |
Dec-26 29.00 | 0.38 | - | - | - | 29.66 | -0.04 | - | 75 |
Dec-26 30.00 | 0.45 | - | - | - | 29.29 | -0.05 | - | 17 |
Dec-26 33.00 | 0.71 | - | - | - | 28.18 | -0.07 | - | 6 |
Dec-26 34.00 | 0.81 | - | - | - | 27.81 | -0.08 | - | 25 |
Dec-26 35.00 | 0.94 | - | - | - | 27.44 | -0.09 | - | 200 |
Jun-27 22.00 | 0.17 | - | - | - | 31.17 | -0.02 | - | 360 |
Jun-27 24.00 | 0.25 | - | - | - | 30.48 | -0.02 | - | 85 |
Jun-27 28.00 | 0.49 | - | - | - | 29.10 | -0.05 | - | 2 |
Jun-27 33.00 | 0.99 | - | - | - | 27.37 | -0.09 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 220.00 | 4.16 | - | - | - | 20.59 | 0.48 | - | 500 |
Apr-25 w0 230.00 | 1.01 | - | - | - | 19.86 | 0.17 | - | 5 |
May-25 240.00 | 0.17 | - | - | - | 17.69 | 0.03 | - | 1 |
Jun-25 175.00 | 44.16 | - | - | - | 30.47 | 0.99 | - | 5 |
Jun-25 190.00 | 29.48 | - | - | - | 27.59 | 0.96 | - | 5 |
Jun-25 195.00 | 24.76 | - | - | - | 26.63 | 0.92 | - | 5 |
Jun-25 200.00 | 20.28 | - | - | - | 25.67 | 0.87 | - | 3 |
Jun-25 220.00 | 6.07 | - | - | - | 21.93 | 0.46 | - | 5 |
Jun-25 230.00 | 2.57 | - | - | - | 20.88 | 0.24 | - | 28 |
Sep-25 175.00 | 44.19 | - | - | - | 28.39 | 0.98 | - | 5 |
Sep-25 180.00 | 39.31 | - | - | - | 27.68 | 0.97 | - | 5 |
Sep-25 190.00 | 30.04 | - | - | - | 26.26 | 0.89 | - | 5 |
Sep-25 200.00 | 21.72 | - | - | - | 24.84 | 0.77 | - | 5 |
Sep-25 210.00 | 14.78 | - | - | - | 23.43 | 0.60 | - | 5 |
Sep-25 230.00 | 5.84 | - | - | - | 21.28 | 0.31 | - | 20 |
Sep-25 240.00 | 3.34 | - | - | - | 20.47 | 0.21 | - | 15 |
Dec-25 210.00 | 17.25 | - | - | - | 22.35 | 0.57 | - | 1 |
Dec-25 220.00 | 12.06 | - | - | - | 21.25 | 0.46 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 195.00 | 0.15 | - | - | - | 24.67 | -0.03 | - | 5 |
Apr-25 w0 200.00 | 0.35 | - | - | - | 23.76 | -0.06 | - | 123 |
Apr-25 w0 210.00 | 1.53 | - | - | - | 21.93 | -0.21 | - | 5 |
May-25 185.00 | 0.75 | - | - | - | 24.48 | -0.08 | - | 1 |
Jun-25 155.00 | 0.16 | - | - | - | 29.39 | -0.01 | - | 1 |
Jun-25 160.00 | 0.24 | - | - | - | 28.43 | -0.02 | - | 1 |
Jun-25 180.00 | 1.11 | - | - | - | 24.59 | -0.09 | - | 5 |
Jun-25 185.00 | 1.58 | - | - | - | 23.63 | -0.12 | - | 1 |
Jun-25 195.00 | 3.08 | - | - | - | 21.71 | -0.23 | - | 9 |
Jun-25 230.00 | 21.19 | - | - | - | 15.96 | -0.89 | - | 5 |
Sep-25 130.00 | 0.17 | - | - | - | 31.43 | -0.01 | - | 1 |
Sep-25 185.00 | 3.97 | - | - | - | 23.64 | -0.19 | - | 5 |
Sep-25 195.00 | 6.17 | - | - | - | 22.22 | -0.28 | - | 5 |
Sep-25 210.00 | 11.27 | - | - | - | 20.10 | -0.47 | - | 5 |
Sep-25 230.00 | 23.23 | - | - | - | 17.95 | -0.76 | - | 5 |
Dec-25 155.00 | 1.53 | - | - | - | 26.22 | -0.07 | - | 5 |
Dec-25 200.00 | 9.51 | - | - | - | 20.95 | -0.34 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 10.50 | 0.17 | - | - | - | 26.08 | 0.38 | - | 20 |
Jun-25 9.25 | 1.14 | - | - | - | 25.92 | 0.84 | - | 36 |
Jun-25 9.50 | 0.95 | - | - | - | 25.88 | 0.77 | - | 37 |
Jun-25 10.00 | 0.62 | - | - | - | 25.80 | 0.62 | - | 11 |
Sep-25 10.50 | 0.59 | - | - | - | 25.90 | 0.47 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 72.00 | 3.51 | - | - | - | 22.23 | 0.77 | - | 1 |
Apr-25 w0 76.00 | 1.01 | - | - | - | 19.55 | 0.40 | - | 2 |
Apr-25 w0 78.00 | 0.42 | 0.40 | 0.40 | 0.40 | 19.17 | 0.21 | 25 | 25 |
May-25 76.00 | 1.87 | - | - | - | 20.05 | 0.45 | - | 25 |
Jun-25 52.00 | 23.23 | - | - | - | 38.92 | 0.98 | - | 25 |
Jun-25 56.00 | 19.35 | - | - | - | 35.66 | 0.96 | - | 3 |
Jun-25 60.00 | 15.53 | - | - | - | 32.40 | 0.93 | - | 7 |
Jun-25 62.00 | 13.66 | - | - | - | 30.77 | 0.91 | - | 8 |
Jun-25 64.00 | 11.82 | - | - | - | 29.14 | 0.89 | - | 3 |
Jun-25 66.00 | 10.03 | - | - | - | 27.51 | 0.85 | - | 10 |
Jun-25 68.00 | 8.31 | - | - | - | 25.88 | 0.80 | - | 2 |
Jun-25 70.00 | 6.64 | - | - | - | 24.25 | 0.75 | - | 50 |
Jun-25 72.00 | 5.12 | - | - | - | 22.62 | 0.67 | - | 28 |
Jun-25 74.00 | 3.73 | - | - | - | 20.99 | 0.58 | - | 60 |
Jun-25 76.00 | 2.62 | - | - | - | 20.14 | 0.48 | - | 58 |
Jun-25 78.00 | 1.80 | - | - | - | 19.82 | 0.37 | - | 25 |
Jun-25 80.00 | 1.18 | - | - | - | 19.51 | 0.28 | - | 81 |
Jun-25 82.00 | 0.73 | - | - | - | 19.20 | 0.19 | - | 1 |
Jun-25 84.00 | 0.43 | - | - | - | 18.89 | 0.13 | - | 5 |
Sep-25 49.00 | 26.31 | - | - | - | 37.71 | 0.97 | - | 25 |
Sep-25 52.00 | 23.42 | - | - | - | 35.82 | 0.96 | - | 25 |
Sep-25 64.00 | 12.52 | - | - | - | 28.29 | 0.83 | - | 25 |
Sep-25 66.00 | 10.83 | - | - | - | 27.03 | 0.79 | - | 6 |
Sep-25 68.00 | 9.25 | - | - | - | 25.77 | 0.75 | - | 75 |
Sep-25 70.00 | 7.70 | - | - | - | 24.52 | 0.69 | - | 26 |
Sep-25 74.00 | 4.95 | - | - | - | 22.01 | 0.57 | - | 76 |
Sep-25 76.00 | 3.91 | - | - | - | 21.31 | 0.49 | - | 102 |
Sep-25 78.00 | 3.05 | - | - | - | 21.01 | 0.42 | - | 75 |
Sep-25 80.00 | 2.32 | 2.21 | 2.21 | 2.21 | 20.71 | 0.35 | 5 | 155 |
Sep-25 82.00 | 1.76 | - | - | - | 20.40 | 0.28 | - | 100 |
Sep-25 84.00 | 1.27 | - | - | - | 20.10 | 0.22 | - | 35 |
Dec-25 64.00 | 13.40 | - | - | - | 27.66 | 0.79 | - | 35 |
Dec-25 72.00 | 7.50 | - | - | - | 23.28 | 0.62 | - | 25 |
Dec-25 76.00 | 5.14 | - | - | - | 21.58 | 0.51 | - | 76 |
Dec-25 78.00 | 4.21 | - | - | - | 21.33 | 0.45 | - | 50 |
Dec-25 80.00 | 3.49 | - | - | - | 21.08 | 0.40 | - | 58 |
Dec-25 82.00 | 2.78 | - | - | - | 20.83 | 0.34 | - | 125 |
Dec-25 84.00 | 2.26 | - | - | - | 20.58 | 0.29 | - | 11 |
Dec-25 86.00 | 1.74 | - | - | - | 20.34 | 0.25 | - | 75 |
Dec-25 88.00 | 1.38 | - | - | - | 20.09 | 0.20 | - | 50 |
Mar-26 49.00 | 26.65 | - | - | - | 33.26 | 0.94 | - | 50 |
Mar-26 50.00 | 25.73 | - | - | - | 32.82 | 0.93 | - | 100 |
Jun-26 64.00 | 14.55 | - | - | - | 26.21 | 0.76 | - | 1 |
Jun-26 80.00 | 5.05 | - | - | - | 21.23 | 0.44 | - | 1 |
Dec-26 58.00 | 19.94 | - | - | - | 28.16 | 0.82 | - | 25 |
Dec-26 64.00 | 15.57 | - | - | - | 26.21 | 0.74 | - | 25 |
Dec-26 66.00 | 14.14 | - | - | - | 25.56 | 0.71 | - | 25 |
Dec-26 72.00 | 10.32 | - | - | - | 23.61 | 0.62 | - | 25 |
Jun-27 52.00 | 25.50 | - | - | - | 30.39 | 0.86 | - | 25 |
Jun-27 58.00 | 20.98 | - | - | - | 28.63 | 0.80 | - | 25 |
Jun-27 62.00 | 18.18 | - | - | - | 27.45 | 0.75 | - | 50 |
Jun-27 66.00 | 15.52 | - | - | - | 26.27 | 0.70 | - | 25 |
Jun-27 68.00 | 14.29 | - | - | - | 25.69 | 0.68 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 62.00 | 0.01 | - | - | - | 30.79 | -0.01 | - | 1 |
Apr-25 w0 64.00 | 0.03 | 0.05 | 0.05 | 0.05 | 29.05 | -0.01 | 3 | 3 |
Apr-25 w0 68.00 | 0.13 | - | - | - | 25.57 | -0.06 | - | 10 |
Apr-25 w0 72.00 | 0.58 | - | - | - | 22.10 | -0.23 | - | 2 |
Apr-25 w0 74.00 | 1.11 | 1.14 | 1.14 | 1.14 | 20.36 | -0.40 | 2 | 3 |
Apr-25 w0 78.00 | 3.50 | - | - | - | 19.04 | -0.80 | - | 25 |
Apr-25 w0 80.00 | 5.24 | - | - | - | 18.66 | -0.93 | - | 25 |
May-25 56.00 | 0.05 | - | - | - | 35.62 | -0.01 | - | 3 |
May-25 58.00 | 0.07 | - | - | - | 33.91 | -0.02 | - | 3 |
Jun-25 39.00 | 0.01 | - | - | - | 48.42 | - | - | 34 |
Jun-25 40.00 | 0.01 | - | - | - | 47.61 | - | - | 25 |
Jun-25 41.00 | 0.01 | - | - | - | 46.79 | - | - | 25 |
Jun-25 44.00 | 0.03 | - | - | - | 44.35 | - | - | 25 |
Jun-25 45.00 | 0.03 | - | - | - | 43.53 | -0.01 | - | 25 |
Jun-25 46.00 | 0.04 | - | - | - | 42.72 | -0.01 | - | 25 |
Jun-25 47.00 | 0.04 | - | - | - | 41.90 | -0.01 | - | 25 |
Jun-25 48.00 | 0.05 | - | - | - | 41.09 | -0.01 | - | 30 |
Jun-25 50.00 | 0.07 | - | - | - | 39.46 | -0.01 | - | 26 |
Jun-25 52.00 | 0.10 | - | - | - | 37.82 | -0.02 | - | 25 |
Jun-25 54.00 | 0.14 | - | - | - | 36.19 | -0.03 | - | 32 |
Jun-25 58.00 | 0.24 | - | - | - | 32.93 | -0.05 | - | 75 |
Jun-25 60.00 | 0.31 | - | - | - | 31.30 | -0.06 | - | 51 |
Jun-25 62.00 | 0.43 | - | - | - | 29.67 | -0.08 | - | 31 |
Jun-25 64.00 | 0.55 | - | - | - | 28.04 | -0.11 | - | 26 |
Jun-25 66.00 | 0.75 | - | - | - | 26.41 | -0.14 | - | 350 |
Jun-25 68.00 | 0.99 | - | - | - | 24.78 | -0.19 | - | 155 |
Jun-25 70.00 | 1.31 | - | - | - | 23.15 | -0.25 | - | 40 |
Jun-25 72.00 | 1.76 | - | - | - | 21.52 | -0.32 | - | 25 |
Sep-25 43.00 | 0.13 | - | - | - | 39.39 | -0.02 | - | 25 |
Sep-25 44.00 | 0.15 | - | - | - | 38.76 | -0.02 | - | 25 |
Sep-25 48.00 | 0.24 | - | - | - | 36.25 | -0.03 | - | 25 |
Sep-25 49.00 | 0.28 | - | - | - | 35.62 | -0.03 | - | 25 |
Sep-25 50.00 | 0.32 | - | - | - | 34.99 | -0.04 | - | 1 |
Sep-25 52.00 | 0.40 | - | - | - | 33.73 | -0.05 | - | 1,000 |
Sep-25 56.00 | 0.63 | - | - | - | 31.22 | -0.08 | - | 52 |
Sep-25 58.00 | 0.75 | - | - | - | 29.97 | -0.09 | - | 25 |
Sep-25 60.00 | 0.95 | - | - | - | 28.71 | -0.12 | - | 1 |
Sep-25 62.00 | 1.16 | - | - | - | 27.45 | -0.14 | - | 210 |
Sep-25 64.00 | 1.42 | - | - | - | 26.20 | -0.18 | - | 75 |
Sep-25 66.00 | 1.73 | - | - | - | 24.94 | -0.22 | - | 101 |
Sep-25 68.00 | 2.11 | - | - | - | 23.68 | -0.26 | - | 175 |
Sep-25 70.00 | 2.57 | - | - | - | 22.43 | -0.32 | - | 50 |
Dec-25 39.00 | 0.19 | - | - | - | 39.53 | -0.02 | - | 25 |
Dec-25 40.00 | 0.21 | - | - | - | 38.98 | -0.02 | - | 25 |
Dec-25 45.00 | 0.38 | - | - | - | 36.24 | -0.04 | - | 2 |
Dec-25 47.00 | 0.47 | - | - | - | 35.14 | -0.04 | - | 25 |
Dec-25 48.00 | 0.51 | - | - | - | 34.60 | -0.05 | - | 50 |
Dec-25 49.00 | 0.56 | - | - | - | 34.05 | -0.05 | - | 25 |
Dec-25 50.00 | 0.63 | - | - | - | 33.50 | -0.06 | - | 501 |
Dec-25 52.00 | 0.77 | - | - | - | 32.40 | -0.07 | - | 25 |
Dec-25 54.00 | 0.90 | - | - | - | 31.31 | -0.09 | - | 25 |
Dec-25 56.00 | 1.10 | - | - | - | 30.21 | -0.11 | - | 50 |
Dec-25 58.00 | 1.31 | - | - | - | 29.12 | -0.13 | - | 125 |
Dec-25 60.00 | 1.52 | - | - | - | 28.02 | -0.15 | - | 185 |
Dec-25 62.00 | 1.83 | - | - | - | 26.93 | -0.18 | - | 92 |
Dec-25 64.00 | 2.14 | - | - | - | 25.83 | -0.21 | - | 75 |
Dec-25 66.00 | 2.50 | - | - | - | 24.73 | -0.24 | - | 75 |
Dec-25 68.00 | 2.96 | - | - | - | 23.64 | -0.28 | - | 25 |
Dec-25 70.00 | 3.42 | - | - | - | 22.54 | -0.33 | - | 26 |
Dec-25 72.00 | 4.05 | - | - | - | 21.45 | -0.38 | - | 1 |
Dec-25 74.00 | 4.69 | - | - | - | 20.35 | -0.44 | - | 1 |
Mar-26 50.00 | 0.85 | - | - | - | 31.07 | -0.07 | - | 1 |
Jun-26 50.00 | 1.05 | - | - | - | 30.06 | -0.08 | - | 28 |
Jun-26 52.00 | 1.28 | - | - | - | 29.27 | -0.10 | - | 27 |
Jun-26 60.00 | 2.41 | - | - | - | 26.10 | -0.18 | - | 43 |
Jun-26 62.00 | 2.75 | 2.50 | 2.55 | 2.47 | 25.30 | -0.21 | 49 | 49 |
Jun-26 64.00 | 3.19 | - | - | - | 24.51 | -0.24 | - | 28 |
Sep-26 64.00 | 3.69 | - | - | - | 23.67 | -0.25 | - | 25 |
Sep-26 66.00 | 4.17 | - | - | - | 22.96 | -0.28 | - | 25 |
Sep-26 68.00 | 4.75 | - | - | - | 22.26 | -0.32 | - | 25 |
Sep-26 70.00 | 5.40 | - | - | - | 21.56 | -0.36 | - | 25 |
Dec-26 62.00 | 3.53 | - | - | - | 23.92 | -0.23 | - | 2 |
Dec-26 68.00 | 5.13 | - | - | - | 21.97 | -0.32 | - | 1 |
Jun-27 44.00 | 1.17 | - | - | - | 28.71 | -0.07 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 78.00 | 3.02 | - | - | - | 21.01 | 0.41 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 27.00 | 2.89 | - | - | - | 42.86 | 0.81 | - | 5 |
Apr-25 w0 33.00 | 0.20 | - | - | - | 39.20 | 0.14 | - | 1 |
Apr-25 w0 34.00 | 0.10 | - | - | - | 38.76 | 0.08 | - | 2 |
May-25 33.00 | 0.59 | 0.60 | 0.60 | 0.60 | 38.68 | 0.25 | 3 | 3 |
May-25 34.00 | 0.41 | - | - | - | 38.42 | 0.19 | - | 2 |
Jun-25 24.00 | 5.95 | - | - | - | 42.07 | 0.88 | - | 40 |
Jun-25 25.00 | 5.12 | - | - | - | 41.29 | 0.83 | - | 113 |
Jun-25 29.00 | 2.41 | - | - | - | 38.17 | 0.57 | - | 5 |
Jun-25 30.00 | 1.93 | - | - | - | 37.71 | 0.50 | - | 15 |
Jun-25 31.00 | 1.52 | - | - | - | 37.58 | 0.43 | - | 1 |
Jun-25 33.00 | 0.93 | - | - | - | 37.31 | 0.30 | - | 4 |
Jun-25 35.00 | 0.54 | - | - | - | 37.03 | 0.20 | - | 1 |
Jun-25 39.00 | 0.15 | - | - | - | 36.49 | 0.07 | - | 5 |
Sep-25 21.00 | 8.98 | - | - | - | 43.07 | 0.90 | - | 2 |
Sep-25 26.00 | 5.14 | - | - | - | 39.34 | 0.73 | - | 5 |
Sep-25 28.00 | 3.89 | - | - | - | 37.85 | 0.63 | - | 16 |
Sep-25 29.00 | 3.31 | - | - | - | 37.10 | 0.58 | - | 1 |
Sep-25 30.00 | 2.84 | - | - | - | 36.60 | 0.53 | - | 10 |
Sep-25 32.00 | 2.04 | - | - | - | 36.08 | 0.43 | - | 1 |
Dec-25 20.00 | 10.11 | - | - | - | 41.87 | 0.90 | - | 1 |
Dec-25 21.00 | 9.28 | - | - | - | 41.24 | 0.88 | - | 2 |
Dec-25 24.00 | 6.96 | - | - | - | 39.34 | 0.79 | - | 13 |
Dec-25 25.00 | 6.30 | - | - | - | 38.71 | 0.75 | - | 3 |
Dec-25 27.00 | 5.00 | - | - | - | 37.44 | 0.68 | - | 6 |
Dec-25 28.00 | 4.43 | - | - | - | 36.81 | 0.63 | - | 9 |
Dec-25 32.00 | 2.59 | - | - | - | 35.21 | 0.46 | - | 50 |
Jun-29 24.00 | 10.06 | - | - | - | 33.93 | 0.76 | - | 1 |
Dec-29 30.00 | 7.98 | - | - | - | 33.22 | 0.65 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 24.00 | 0.03 | - | - | - | 43.86 | -0.03 | - | 8 |
Apr-25 w0 25.00 | 0.08 | - | - | - | 43.01 | -0.06 | - | 2 |
Apr-25 w0 26.00 | 0.16 | - | - | - | 42.17 | -0.10 | - | 2 |
Apr-25 w0 27.00 | 0.31 | - | - | - | 41.32 | -0.18 | - | 4 |
Apr-25 w0 28.00 | 0.56 | 0.58 | 0.58 | 0.58 | 40.47 | -0.28 | 4 | 4 |
Apr-25 w0 29.00 | 0.92 | - | - | - | 39.62 | -0.41 | - | 12 |
Jun-25 19.00 | 0.04 | - | - | - | 44.74 | -0.02 | - | 2 |
Jun-25 20.00 | 0.07 | - | - | - | 43.96 | -0.03 | - | 11 |
Jun-25 22.00 | 0.19 | - | - | - | 42.40 | -0.07 | - | 133 |
Jun-25 23.00 | 0.29 | - | - | - | 41.62 | -0.09 | - | 1 |
Jun-25 24.00 | 0.43 | - | - | - | 40.84 | -0.13 | - | 5 |
Jun-25 25.00 | 0.61 | - | - | - | 40.06 | -0.18 | - | 12 |
Jun-25 27.00 | 1.13 | - | - | - | 38.50 | -0.29 | - | 23 |
Sep-25 15.50 | 0.05 | - | - | - | 45.86 | -0.01 | - | 4 |
Dec-25 15.50 | 0.13 | - | - | - | 43.44 | -0.03 | - | 4 |
Dec-25 16.50 | 0.20 | - | - | - | 42.81 | -0.04 | - | 2 |
Dec-25 20.00 | 0.56 | - | - | - | 40.59 | -0.10 | - | 2 |
Dec-25 23.00 | 1.14 | - | - | - | 38.69 | -0.18 | - | 3 |
Dec-25 24.00 | 1.37 | - | - | - | 38.06 | -0.21 | - | 1 |
Dec-25 25.00 | 1.68 | - | - | - | 37.43 | -0.25 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 4.90 | 0.46 | - | - | - | 26.17 | 0.76 | - | 10 |
Sep-25 4.80 | 0.54 | - | - | - | 24.65 | 0.81 | - | 13 |
Sep-25 5.25 | 0.23 | - | - | - | 22.65 | 0.53 | - | 7 |
Dec-25 3.00 | 2.26 | - | - | - | 29.59 | 1.00 | - | 1 |
Dec-25 4.80 | 0.55 | - | - | - | 24.33 | 0.79 | - | 1 |
Dec-25 5.00 | 0.40 | - | - | - | 23.75 | 0.68 | - | 8 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 4.20 | 0.03 | - | - | - | 22.74 | -0.10 | - | 5 |
Dec-25 4.90 | 0.44 | - | - | - | 19.77 | -0.57 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 2.40 | 0.41 | - | - | - | 31.18 | 1.00 | 1 | - |
May-25 2.80 | 0.08 | - | - | - | 30.54 | 0.39 | - | 10 |
Jun-25 2.00 | 0.81 | - | - | - | 32.30 | 0.98 | 1 | - |
Jun-25 2.60 | 0.21 | - | - | - | 31.02 | 0.62 | - | 1 |
Jun-25 2.70 | 0.16 | - | - | - | 30.81 | 0.53 | - | 10 |
Jun-25 2.90 | 0.08 | - | - | - | 30.55 | 0.34 | - | 10 |
Sep-25 2.00 | 0.81 | - | - | - | 31.83 | 0.94 | - | 6 |
Sep-25 2.70 | 0.22 | - | - | - | 30.17 | 0.54 | - | 800 |
Sep-25 3.00 | 0.11 | - | - | - | 29.78 | 0.34 | - | 5 |
Sep-25 3.10 | 0.08 | - | - | - | 29.71 | 0.28 | - | 100 |
Dec-25 1.80 | 1.01 | - | - | - | 31.87 | 0.97 | 10,000 | - |
Dec-25 2.60 | 0.31 | - | - | - | 30.64 | 0.60 | - | 5 |
Dec-25 2.90 | 0.18 | - | - | - | 30.24 | 0.43 | - | 10 |
Dec-25 3.30 | 0.08 | - | - | - | 29.91 | 0.24 | - | 5 |
Mar-26 0.75 | 2.06 | - | - | - | 35.07 | 1.00 | 23 | - |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 1.90 | - | - | - | - | 26.03 | - | - | 25 |
Apr-25 w0 2.70 | 0.07 | - | - | - | 24.70 | -0.52 | - | 60 |
May-25 2.50 | 0.03 | - | - | - | 25.21 | -0.21 | - | 5 |
May-25 2.60 | 0.06 | - | - | - | 25.04 | -0.34 | - | 1 |
May-25 2.70 | 0.11 | - | - | - | 24.88 | -0.50 | - | 3 |
May-25 2.80 | 0.17 | 0.13 | 0.13 | 0.13 | 24.71 | -0.65 | 10 | 10 |
Jun-25 1.00 | - | - | - | - | 29.99 | - | - | 4,765 |
Jun-25 1.10 | - | - | - | - | 29.78 | - | - | 2,350 |
Jun-25 1.20 | - | - | - | - | 29.56 | - | - | 1 |
Jun-25 1.40 | - | - | - | - | 29.14 | - | - | 5,248 |
Jun-25 1.60 | - | - | - | - | 28.71 | - | - | 20 |
Jun-25 1.70 | - | - | - | - | 28.49 | - | - | 4 |
Jun-25 1.80 | - | - | - | - | 28.28 | - | - | 31 |
Jun-25 1.90 | - | - | - | - | 28.07 | - | - | 550 |
Jun-25 2.00 | - | - | - | - | 27.85 | -0.01 | - | 504 |
Jun-25 2.40 | 0.03 | - | - | - | 27.00 | -0.17 | - | 3 |
Jun-25 2.70 | 0.14 | - | - | - | 26.36 | -0.48 | - | 1 |
Jun-25 2.90 | 0.27 | - | - | - | 26.10 | -0.70 | - | 10 |
Sep-25 1.80 | - | - | - | - | 26.39 | -0.01 | - | 4 |
Sep-25 2.50 | 0.11 | - | - | - | 24.73 | -0.34 | - | 2 |
Sep-25 2.60 | 0.16 | - | - | - | 24.49 | -0.43 | - | 25 |
Sep-25 2.80 | 0.27 | - | - | - | 24.01 | -0.60 | - | 1 |
Dec-25 1.60 | - | - | - | - | 25.75 | -0.01 | - | 10,000 |
Dec-25 2.20 | 0.05 | - | - | - | 24.83 | -0.16 | - | 3 |
Dec-25 2.30 | 0.08 | - | - | - | 24.67 | -0.22 | - | 40 |
Dec-25 2.50 | 0.15 | - | - | - | 24.36 | -0.35 | - | 201 |
Dec-25 2.80 | 0.30 | - | - | - | 23.90 | -0.57 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 10.00 | 0.73 | - | - | - | 28.19 | 0.70 | - | 20 |
Jun-25 6.00 | 4.58 | - | - | - | 37.54 | 1.00 | - | 5 |
Jun-25 6.75 | 3.83 | - | - | - | 35.56 | 1.00 | - | 3 |
Jun-25 7.50 | 3.08 | - | - | - | 33.57 | 1.00 | - | 44 |
Jun-25 7.75 | 2.83 | - | - | - | 32.91 | 1.00 | - | 47 |
Jun-25 8.25 | 2.34 | - | - | - | 31.59 | 0.99 | - | 27 |
Jun-25 8.50 | 2.09 | - | - | - | 30.92 | 0.98 | - | 2 |
Jun-25 8.75 | 1.85 | - | - | - | 30.26 | 0.95 | - | 2 |
Jun-25 10.50 | 0.53 | - | - | - | 25.63 | 0.53 | - | 2 |
Sep-25 6.25 | 4.33 | - | - | - | 31.31 | 1.00 | - | 1 |
Sep-25 6.50 | 4.08 | - | - | - | 30.94 | 1.00 | - | 1 |
Sep-25 7.00 | 3.58 | - | - | - | 30.20 | 1.00 | - | 4 |
Sep-25 7.25 | 3.33 | - | - | - | 29.83 | 1.00 | - | 10 |
Sep-25 7.50 | 3.08 | - | - | - | 29.46 | 1.00 | - | 2 |
Sep-25 7.75 | 2.83 | - | - | - | 29.09 | 1.00 | - | 5 |
Sep-25 10.50 | 0.71 | - | - | - | 25.02 | 0.53 | - | 100 |
Sep-25 11.00 | 0.49 | - | - | - | 24.24 | 0.42 | - | 25 |
Dec-25 6.75 | 3.83 | - | - | - | 29.28 | 1.00 | - | 346 |
Dec-25 7.25 | 3.33 | - | - | - | 28.76 | 1.00 | - | 322 |
Dec-25 7.75 | 2.83 | - | - | - | 28.24 | 1.00 | - | 49 |
Dec-25 8.00 | 2.60 | - | - | - | 27.98 | 0.95 | - | 12 |
Dec-25 8.25 | 2.37 | - | - | - | 27.72 | 0.89 | - | 2 |
Dec-25 8.50 | 2.16 | - | - | - | 27.46 | 0.86 | - | 10 |
Dec-25 9.25 | 1.60 | - | - | - | 26.68 | 0.76 | - | 3 |
Dec-25 9.50 | 1.42 | - | - | - | 26.42 | 0.72 | - | 8 |
Mar-26 4.50 | 6.08 | - | - | - | 30.72 | 1.00 | - | 12 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 7.50 | - | - | - | - | 34.03 | - | - | 1 |
Apr-25 w0 10.00 | 0.10 | - | - | - | 27.02 | -0.24 | - | 7 |
May-25 10.00 | 0.22 | 0.17 | 0.17 | 0.17 | 26.88 | -0.30 | 1 | 1 |
May-25 12.00 | 1.55 | - | - | - | 23.21 | -0.95 | - | 3 |
Jun-25 3.80 | - | - | - | - | 41.46 | - | - | 1 |
Jun-25 6.25 | - | - | - | - | 34.98 | - | - | 4 |
Jun-25 6.50 | - | - | - | - | 34.32 | - | - | 1,005 |
Jun-25 6.75 | - | - | - | - | 33.66 | - | - | 3 |
Jun-25 7.00 | - | - | - | - | 32.99 | - | - | 2 |
Jun-25 7.25 | - | - | - | - | 32.33 | -0.01 | - | 10 |
Sep-25 6.00 | - | - | - | - | 29.15 | - | - | 4 |
Sep-25 7.50 | 0.03 | - | - | - | 26.93 | -0.03 | - | 2 |
Sep-25 7.75 | 0.04 | - | - | - | 26.56 | -0.04 | - | 1 |
Sep-25 8.00 | 0.05 | - | - | - | 26.19 | -0.06 | - | 5 |
Sep-25 8.75 | 0.14 | - | - | - | 25.08 | -0.14 | - | 1 |
Dec-25 6.00 | 0.01 | - | - | - | 26.92 | -0.01 | - | 6 |
Dec-25 6.50 | 0.02 | - | - | - | 26.40 | -0.02 | - | 1,000 |
Dec-25 7.50 | 0.07 | - | - | - | 25.36 | -0.06 | - | 5 |
Dec-25 8.00 | 0.12 | - | - | - | 24.84 | -0.11 | - | 35 |
Mar-26 5.50 | 0.01 | - | - | - | 27.57 | -0.01 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 6.25 | 3.92 | - | - | - | 29.80 | 0.96 | - | 51 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 7.25 | - | - | - | - | 32.33 | -0.01 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w4 13.00 | 0.48 | - | - | - | 35.97 | 0.85 | - | 6 |
Mar-25 w4 13.50 | 0.14 | - | - | - | 34.09 | 0.45 | - | 7 |
Mar-25 w4 14.00 | 0.02 | - | - | - | 33.49 | 0.09 | - | 10 |
Apr-25 w1 13.50 | 0.29 | - | - | - | 34.83 | 0.49 | - | 10 |
Apr-25 w1 14.00 | 0.11 | - | - | - | 34.35 | 0.25 | - | 10 |
Apr-25 w0 9.25 | 4.20 | - | - | - | 51.47 | 1.00 | - | 2 |
Apr-25 w0 9.75 | 3.70 | - | - | - | 49.41 | 1.00 | - | 150 |
Apr-25 w0 11.00 | 2.45 | - | - | - | 44.27 | 0.99 | - | 100 |
Apr-25 w0 11.50 | 1.96 | - | - | - | 42.21 | 0.97 | - | 450 |
Apr-25 w0 12.00 | 1.49 | - | - | - | 40.15 | 0.93 | - | 275 |
Apr-25 w0 12.50 | 1.04 | 0.96 | 0.96 | 0.96 | 38.09 | 0.84 | 10 | 630 |
Apr-25 w0 13.00 | 0.65 | 0.59 | 0.59 | 0.59 | 36.03 | 0.69 | 100 | 250 |
Apr-25 w0 13.50 | 0.35 | 0.30 | 0.30 | 0.30 | 34.19 | 0.49 | 10 | 85 |
Apr-25 w0 14.00 | 0.17 | - | - | - | 33.93 | 0.29 | - | 83 |
Apr-25 w0 14.50 | 0.07 | - | - | - | 33.67 | 0.15 | - | 2 |
Apr-25 w0 15.00 | 0.03 | - | - | - | 33.41 | 0.06 | - | 20 |
May-25 9.75 | 3.70 | - | - | - | 48.99 | 1.00 | - | 150 |
May-25 10.00 | 3.45 | - | - | - | 47.96 | 1.00 | - | 150 |
May-25 11.00 | 2.46 | - | - | - | 43.82 | 0.97 | - | 150 |
May-25 13.00 | 0.78 | - | - | - | 35.53 | 0.62 | - | 340 |
May-25 13.50 | 0.50 | - | - | - | 33.70 | 0.46 | - | 10 |
May-25 14.00 | 0.32 | 0.26 | 0.26 | 0.26 | 33.60 | 0.33 | 2 | 113 |
May-25 14.50 | 0.20 | - | - | - | 33.50 | 0.23 | - | 10 |
May-25 15.00 | 0.12 | - | - | - | 33.40 | 0.15 | - | 10 |
May-25 15.50 | 0.07 | - | - | - | 33.30 | 0.10 | - | 10 |
Jun-25 7.50 | 5.95 | - | - | - | 55.44 | 1.00 | - | 10 |
Jun-25 7.75 | 5.70 | - | - | - | 54.46 | 1.00 | - | 150 |
Jun-25 8.00 | 5.45 | - | - | - | 53.48 | 1.00 | - | 300 |
Jun-25 8.25 | 5.20 | - | - | - | 52.50 | 1.00 | - | 1 |
Jun-25 8.75 | 4.70 | - | - | - | 50.54 | 1.00 | - | 144 |
Jun-25 9.00 | 4.45 | - | - | - | 49.56 | 1.00 | - | 10,039 |
Jun-25 9.25 | 4.20 | - | - | - | 48.58 | 1.00 | - | 9 |
Jun-25 9.50 | 3.95 | - | - | - | 47.60 | 1.00 | - | 1,601 |
Jun-25 9.75 | 3.70 | - | - | - | 46.62 | 0.99 | - | 448 |
Jun-25 10.00 | 3.46 | - | - | - | 45.64 | 0.99 | - | 14,335 |
Jun-25 10.50 | 2.97 | - | - | - | 43.68 | 0.97 | - | 108 |
Jun-25 11.00 | 2.49 | - | - | - | 41.72 | 0.93 | - | 460 |
Jun-25 11.50 | 2.05 | - | - | - | 39.76 | 0.87 | - | 151 |
Jun-25 12.00 | 1.63 | - | - | - | 37.80 | 0.78 | - | 104 |
Jun-25 12.50 | 1.25 | - | - | - | 35.84 | 0.68 | - | 20 |
Jun-25 13.00 | 0.92 | - | - | - | 33.88 | 0.57 | - | 1,056 |
Jun-25 13.50 | 0.66 | - | - | - | 32.15 | 0.46 | - | 215 |
Jun-25 14.00 | 0.48 | 0.40 | 0.40 | 0.40 | 32.05 | 0.37 | 50 | 58 |
Jun-25 14.50 | 0.34 | - | - | - | 31.95 | 0.29 | - | 10,630 |
Jun-25 15.00 | 0.23 | - | - | - | 31.85 | 0.22 | - | 19 |
Jun-25 15.50 | 0.16 | - | - | - | 31.75 | 0.16 | - | 10 |
Sep-25 8.50 | 4.95 | - | - | - | 46.04 | 1.00 | - | 2 |
Sep-25 8.75 | 4.70 | - | - | - | 45.31 | 1.00 | - | 2 |
Sep-25 9.00 | 4.45 | - | - | - | 44.57 | 0.99 | - | 1 |
Sep-25 9.25 | 4.21 | - | - | - | 43.84 | 0.98 | - | 100 |
Sep-25 9.50 | 3.97 | - | - | - | 43.11 | 0.97 | - | 10 |
Sep-25 9.75 | 3.73 | - | - | - | 42.38 | 0.95 | - | 878 |
Sep-25 10.00 | 3.50 | - | - | - | 41.65 | 0.93 | - | 639 |
Sep-25 10.50 | 3.06 | - | - | - | 40.18 | 0.86 | - | 1,100 |
Sep-25 11.00 | 2.65 | - | - | - | 38.72 | 0.81 | - | 17 |
Sep-25 11.50 | 2.27 | - | - | - | 37.26 | 0.74 | - | 102 |
Sep-25 12.00 | 1.91 | - | - | - | 35.79 | 0.69 | - | 198 |
Sep-25 12.50 | 1.59 | 1.49 | 1.49 | 1.49 | 34.33 | 0.63 | 5 | 161 |
Sep-25 13.00 | 1.27 | - | - | - | 32.87 | 0.57 | - | 168 |
Sep-25 13.50 | 1.02 | - | - | - | 31.56 | 0.50 | - | 1,469 |
Sep-25 14.00 | 0.82 | - | - | - | 31.37 | 0.43 | - | 22 |
Sep-25 14.50 | 0.65 | - | - | - | 31.19 | 0.37 | - | 6 |
Sep-25 15.00 | 0.52 | - | - | - | 31.00 | 0.31 | - | 2 |
Sep-25 15.50 | 0.40 | - | - | - | 30.81 | 0.26 | - | 2 |
Sep-25 17.00 | 0.18 | - | - | - | 30.26 | 0.14 | - | 80 |
Sep-25 17.50 | 0.13 | 0.12 | 0.12 | 0.12 | 30.07 | 0.11 | 10 | 10 |
Dec-25 7.25 | 6.19 | - | - | - | 47.44 | 1.00 | - | 16 |
Dec-25 7.50 | 5.94 | - | - | - | 46.83 | 1.00 | - | 50 |
Dec-25 7.75 | 5.69 | - | - | - | 46.22 | 1.00 | - | 100 |
Dec-25 8.00 | 5.45 | - | - | - | 45.61 | 1.00 | - | 14 |
Dec-25 8.50 | 4.95 | 4.70 | 4.70 | 4.70 | 44.40 | 1.00 | 1 | 1 |
Dec-25 8.75 | 4.70 | - | - | - | 43.79 | 0.99 | - | 105 |
Dec-25 9.00 | 4.46 | - | - | - | 43.18 | 0.97 | - | 2 |
Dec-25 9.25 | 4.23 | - | - | - | 42.57 | 0.95 | - | 102 |
Dec-25 9.50 | 3.99 | - | - | - | 41.97 | 0.93 | - | 2 |
Dec-25 9.75 | 3.77 | - | - | - | 41.36 | 0.90 | - | 17 |
Dec-25 10.00 | 3.56 | - | - | - | 40.75 | 0.88 | - | 25 |
Dec-25 10.50 | 3.15 | - | - | - | 39.54 | 0.82 | - | 575 |
Dec-25 11.00 | 2.78 | - | - | - | 38.32 | 0.77 | - | 10,118 |
Dec-25 11.50 | 2.42 | - | - | - | 37.11 | 0.73 | - | 263 |
Dec-25 12.00 | 2.09 | - | - | - | 35.89 | 0.68 | - | 10,214 |
Dec-25 12.50 | 1.77 | - | - | - | 34.67 | 0.63 | - | 689 |
Dec-25 13.00 | 1.48 | - | - | - | 33.46 | 0.57 | - | 5,216 |
Dec-25 13.50 | 1.23 | - | - | - | 32.37 | 0.51 | - | 595 |
Dec-25 14.00 | 1.03 | - | - | - | 32.17 | 0.46 | - | 363 |
Dec-25 14.50 | 0.86 | 0.74 | 0.74 | 0.74 | 31.97 | 0.40 | 5 | 48 |
Dec-25 15.00 | 0.71 | - | - | - | 31.77 | 0.35 | - | 68 |
Dec-25 15.50 | 0.59 | - | - | - | 31.57 | 0.31 | - | 43 |
Dec-25 16.00 | 0.48 | - | - | - | 31.37 | 0.26 | - | 66 |
Dec-25 16.50 | 0.39 | - | - | - | 31.18 | 0.23 | - | 12 |
Dec-25 17.00 | 0.32 | - | - | - | 30.98 | 0.19 | - | 10 |
Dec-25 17.50 | 0.25 | - | - | - | 30.78 | 0.16 | - | 10 |
Mar-26 5.25 | 8.19 | - | - | - | 49.01 | 1.00 | - | 10 |
Mar-26 7.25 | 6.19 | - | - | - | 44.79 | 1.00 | - | 6 |
Mar-26 8.25 | 5.19 | - | - | - | 42.68 | 1.00 | - | 1 |
Mar-26 9.00 | 4.48 | - | - | - | 41.10 | 0.95 | - | 3,205 |
Mar-26 9.25 | 4.26 | - | - | - | 40.57 | 0.91 | - | 325 |
Mar-26 9.50 | 4.04 | - | - | - | 40.05 | 0.87 | - | 25 |
Mar-26 10.00 | 3.64 | - | - | - | 38.99 | 0.83 | - | 25 |
Mar-26 10.50 | 3.27 | - | - | - | 37.94 | 0.79 | - | 75 |
Mar-26 11.00 | 2.91 | - | - | - | 36.88 | 0.75 | - | 125 |
Mar-26 11.50 | 2.56 | - | - | - | 35.83 | 0.71 | - | 25 |
Mar-26 12.00 | 2.25 | - | - | - | 34.78 | 0.67 | - | 13 |
Mar-26 12.50 | 1.95 | - | - | - | 33.72 | 0.62 | - | 300 |
Mar-26 13.00 | 1.67 | - | - | - | 32.67 | 0.57 | - | 300 |
Mar-26 13.50 | 1.42 | - | - | - | 31.71 | 0.52 | - | 300 |
Mar-26 14.00 | 1.21 | - | - | - | 31.46 | 0.47 | - | 600 |
Mar-26 14.50 | 1.05 | - | - | - | 31.21 | 0.43 | - | 150 |
Jun-26 7.75 | 5.69 | - | - | - | 44.39 | 1.00 | - | 150 |
Jun-26 8.25 | 5.19 | - | - | - | 43.32 | 1.00 | - | 150 |
Jun-26 8.50 | 4.95 | - | - | - | 42.79 | 0.99 | - | 150 |
Jun-26 8.75 | 4.73 | - | - | - | 42.25 | 0.96 | - | 300 |
Jun-26 9.00 | 4.51 | - | - | - | 41.72 | 0.93 | - | 350 |
Jun-26 9.25 | 4.29 | - | - | - | 41.19 | 0.89 | - | 225 |
Jun-26 9.50 | 4.07 | - | - | - | 40.65 | 0.85 | - | 225 |
Jun-26 9.75 | 3.87 | - | - | - | 40.12 | 0.83 | - | 150 |
Jun-26 10.00 | 3.69 | - | - | - | 39.59 | 0.82 | - | 25 |
Jun-26 10.50 | 3.33 | - | - | - | 38.52 | 0.78 | - | 50 |
Jun-26 11.00 | 2.97 | - | - | - | 37.45 | 0.75 | - | 125 |
Jun-26 11.50 | 2.65 | - | - | - | 36.39 | 0.71 | - | 2,750 |
Jun-26 12.00 | 2.33 | - | - | - | 35.32 | 0.66 | - | 196 |
Jun-26 12.50 | 2.03 | - | - | - | 34.25 | 0.62 | - | 50 |
Jun-26 13.00 | 1.76 | - | - | - | 33.19 | 0.57 | - | 25 |
Sep-26 8.50 | 4.97 | - | - | - | 41.50 | 0.97 | - | 450 |
Sep-26 8.75 | 4.75 | - | - | - | 41.03 | 0.94 | - | 300 |
Sep-26 9.00 | 4.53 | - | - | - | 40.55 | 0.90 | - | 650 |
Sep-26 9.25 | 4.32 | - | - | - | 40.07 | 0.86 | - | 600 |
Sep-26 9.50 | 4.12 | - | - | - | 39.59 | 0.84 | - | 700 |
Sep-26 9.75 | 3.93 | - | - | - | 39.12 | 0.82 | - | 500 |
Sep-26 10.00 | 3.76 | - | - | - | 38.64 | 0.81 | - | 325 |
Sep-26 10.50 | 3.40 | - | - | - | 37.68 | 0.77 | - | 75 |
Sep-26 11.00 | 3.06 | - | - | - | 36.73 | 0.74 | - | 50 |
Sep-26 11.50 | 2.75 | - | - | - | 35.77 | 0.70 | - | 25 |
Sep-26 12.50 | 2.15 | - | - | - | 33.87 | 0.62 | - | 200 |
Sep-26 13.00 | 1.89 | - | - | - | 32.91 | 0.57 | - | 75 |
Sep-26 13.50 | 1.64 | - | - | - | 32.04 | 0.53 | - | 75 |
Sep-26 14.00 | 1.45 | - | - | - | 31.78 | 0.49 | - | 75 |
Sep-26 14.50 | 1.29 | - | - | - | 31.52 | 0.45 | - | 75 |
Dec-26 8.75 | 4.77 | - | - | - | 41.31 | 0.93 | - | 150 |
Dec-26 9.00 | 4.55 | - | - | - | 40.86 | 0.89 | - | 5,150 |
Dec-26 9.75 | 3.98 | - | - | - | 39.50 | 0.82 | - | 25 |
Dec-26 10.00 | 3.80 | - | - | - | 39.05 | 0.80 | - | 36 |
Dec-26 11.00 | 3.14 | - | - | - | 37.24 | 0.73 | - | 50 |
Dec-26 11.50 | 2.83 | - | - | - | 36.33 | 0.69 | - | 1 |
Dec-26 12.00 | 2.53 | - | - | - | 35.43 | 0.66 | - | 25 |
Dec-26 12.50 | 2.26 | - | - | - | 34.52 | 0.62 | - | 26 |
Dec-26 13.00 | 2.00 | - | - | - | 33.62 | 0.58 | - | 25 |
Mar-27 10.00 | 3.90 | - | - | - | 39.07 | 0.79 | - | 25 |
Mar-27 12.00 | 2.66 | - | - | - | 35.60 | 0.65 | - | 25 |
Jun-27 8.50 | 4.97 | - | - | - | 41.59 | 0.88 | - | 100 |
Jun-27 9.00 | 4.59 | - | - | - | 40.75 | 0.85 | - | 25 |
Jun-27 11.50 | 2.96 | - | - | - | 36.53 | 0.69 | - | 25 |
Jun-27 12.00 | 2.68 | - | - | - | 35.69 | 0.65 | - | 25 |
Jun-27 12.50 | 2.43 | - | - | - | 34.85 | 0.62 | - | 25 |
Jun-27 13.00 | 2.17 | 2.08 | 2.08 | 2.08 | 34.00 | 0.58 | 25 | 1 |
Dec-27 6.75 | 6.69 | - | - | - | 44.20 | 0.97 | - | 300 |
Dec-27 7.00 | 6.44 | - | - | - | 43.80 | 0.95 | - | 150 |
Dec-27 7.25 | 6.19 | - | - | - | 43.40 | 0.94 | - | 150 |
Dec-27 7.50 | 5.94 | - | - | - | 43.00 | 0.93 | - | 150 |
Dec-27 7.75 | 5.69 | - | - | - | 42.59 | 0.92 | - | 150 |
Dec-27 9.75 | 4.12 | - | - | - | 39.37 | 0.80 | - | 1 |
Dec-27 10.00 | 3.97 | - | - | - | 38.97 | 0.78 | - | 7,543 |
Dec-27 11.00 | 3.37 | - | - | - | 37.35 | 0.72 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w4 13.00 | 0.03 | - | - | - | 35.10 | -0.14 | - | 10 |
Mar-25 w4 13.50 | 0.19 | - | - | - | 33.22 | -0.55 | - | 10 |
Apr-25 w1 12.50 | 0.05 | - | - | - | 37.08 | -0.11 | - | 30 |
Apr-25 w1 13.00 | 0.13 | - | - | - | 35.02 | -0.27 | - | 22 |
Apr-25 w0 9.75 | - | - | - | - | 47.09 | -0.01 | - | 1 |
Apr-25 w0 10.00 | - | - | - | - | 46.06 | -0.01 | - | 5,015 |
Apr-25 w0 10.50 | 0.01 | - | - | - | 44.00 | -0.02 | - | 225 |
Apr-25 w0 11.00 | 0.03 | - | - | - | 41.95 | -0.05 | - | 316 |
Apr-25 w0 11.50 | 0.06 | - | - | - | 39.89 | -0.10 | - | 420 |
Apr-25 w0 12.00 | 0.12 | - | - | - | 37.83 | -0.18 | - | 362 |
Apr-25 w0 12.50 | 0.24 | - | - | - | 35.77 | -0.30 | - | 306 |
Apr-25 w0 13.00 | 0.42 | - | - | - | 33.71 | -0.47 | - | 100 |
Apr-25 w0 13.50 | 0.69 | - | - | - | 31.87 | -0.65 | - | 100 |
May-25 10.50 | 0.07 | - | - | - | 41.99 | -0.07 | - | 150 |
May-25 12.00 | 0.27 | 0.27 | 0.27 | 0.27 | 35.77 | -0.24 | 20 | 173 |
May-25 12.50 | 0.40 | - | - | - | 33.70 | -0.34 | - | 1 |
May-25 13.00 | 0.59 | - | - | - | 31.63 | -0.46 | - | 80 |
Jun-25 4.40 | - | - | - | - | 64.21 | - | - | 2 |
Jun-25 5.25 | - | - | - | - | 60.88 | - | - | 5 |
Jun-25 5.75 | - | - | - | - | 58.92 | - | - | 10 |
Jun-25 6.25 | - | - | - | - | 56.97 | - | - | 60,000 |
Jun-25 6.50 | - | - | - | - | 55.99 | - | - | 8 |
Jun-25 6.75 | 0.01 | - | - | - | 55.01 | - | - | 1 |
Jun-25 7.25 | 0.01 | - | - | - | 53.05 | -0.01 | - | 52,350 |
Jun-25 7.50 | 0.01 | - | - | - | 52.07 | -0.01 | - | 257 |
Jun-25 7.75 | 0.02 | - | - | - | 51.09 | -0.01 | - | 335 |
Jun-25 8.00 | 0.02 | - | - | - | 50.11 | -0.02 | - | 15,977 |
Jun-25 8.25 | 0.03 | - | - | - | 49.13 | -0.02 | - | 430 |
Jun-25 8.50 | 0.03 | - | - | - | 48.15 | -0.03 | - | 113 |
Jun-25 8.75 | 0.04 | - | - | - | 47.17 | -0.03 | - | 5,100 |
Jun-25 9.00 | 0.05 | - | - | - | 46.19 | -0.04 | - | 23,762 |
Jun-25 9.25 | 0.06 | - | - | - | 45.21 | -0.05 | - | 1,239 |
Jun-25 9.50 | 0.07 | - | - | - | 44.23 | -0.06 | - | 2,015 |
Jun-25 9.75 | 0.09 | - | - | - | 43.25 | -0.07 | - | 647 |
Jun-25 10.00 | 0.11 | - | - | - | 42.27 | -0.08 | - | 4,665 |
Jun-25 10.50 | 0.15 | - | - | - | 40.31 | -0.11 | - | 11,222 |
Jun-25 11.00 | 0.21 | - | - | - | 38.35 | -0.15 | - | 635 |
Jun-25 11.50 | 0.30 | - | - | - | 36.39 | -0.21 | - | 116 |
Jun-25 12.00 | 0.41 | - | - | - | 34.43 | -0.27 | - | 286 |
Jun-25 12.50 | 0.55 | - | - | - | 32.47 | -0.36 | 2,000 | 2,041 |
Jun-25 13.00 | 0.73 | - | - | - | 30.51 | -0.45 | - | 10 |
Jun-25 13.50 | 0.97 | - | - | - | 28.78 | -0.56 | - | 1 |
Jun-25 14.00 | 1.30 | - | - | - | 28.68 | -0.66 | - | 1 |
Sep-25 6.00 | 0.01 | - | - | - | 50.90 | -0.01 | - | 27,511 |
Sep-25 6.50 | 0.02 | - | - | - | 49.44 | -0.01 | - | 5 |
Sep-25 6.75 | 0.03 | - | - | - | 48.71 | -0.02 | - | 2,000 |
Sep-25 7.50 | 0.05 | - | - | - | 46.51 | -0.03 | - | 59 |
Sep-25 7.75 | 0.07 | - | - | - | 45.78 | -0.03 | - | 180 |
Sep-25 8.00 | 0.08 | - | - | - | 45.05 | -0.04 | - | 101 |
Sep-25 8.25 | 0.09 | - | - | - | 44.32 | -0.05 | - | 10 |
Sep-25 8.50 | 0.11 | - | - | - | 43.59 | -0.06 | - | 10 |
Sep-25 8.75 | 0.13 | - | - | - | 42.86 | -0.07 | - | 37 |
Sep-25 9.00 | 0.15 | - | - | - | 42.12 | -0.08 | - | 304 |
Sep-25 9.25 | 0.17 | - | - | - | 41.39 | -0.09 | - | 604 |
Sep-25 9.50 | 0.20 | - | - | - | 40.66 | -0.10 | - | 450 |
Sep-25 9.75 | 0.23 | - | - | - | 39.93 | -0.11 | - | 210 |
Sep-25 10.00 | 0.26 | - | - | - | 39.20 | -0.13 | - | 123 |
Sep-25 10.50 | 0.34 | 0.32 | 0.32 | 0.32 | 37.73 | -0.16 | 2 | 482 |
Sep-25 11.00 | 0.43 | - | - | - | 36.27 | -0.20 | - | 200 |
Sep-25 11.50 | 0.54 | - | - | - | 34.81 | -0.25 | - | 3 |
Sep-25 12.00 | 0.68 | - | - | - | 33.34 | -0.31 | - | 10,013 |
Sep-25 13.50 | 1.26 | - | - | - | 29.11 | -0.52 | - | 2 |
Dec-25 3.20 | - | - | - | - | 54.17 | - | - | 10 |
Dec-25 4.20 | 0.01 | - | - | - | 51.74 | - | - | 100 |
Dec-25 4.30 | 0.01 | - | - | - | 51.50 | - | - | 100 |
Dec-25 4.40 | 0.01 | - | - | - | 51.25 | - | - | 200 |
Dec-25 4.50 | 0.01 | - | - | - | 51.01 | - | - | 200 |
Dec-25 4.60 | 0.01 | - | - | - | 50.77 | - | - | 200 |
Dec-25 4.70 | 0.01 | - | - | - | 50.52 | -0.01 | - | 200 |
Dec-25 4.80 | 0.01 | - | - | - | 50.28 | -0.01 | - | 100 |
Dec-25 4.90 | 0.01 | - | - | - | 50.04 | -0.01 | - | 200 |
Dec-25 5.00 | 0.02 | - | - | - | 49.79 | -0.01 | - | 1,500 |
Dec-25 5.25 | 0.02 | - | - | - | 49.19 | -0.01 | - | 100 |
Dec-25 5.50 | 0.02 | - | - | - | 48.58 | -0.01 | - | 100 |
Dec-25 6.00 | 0.04 | - | - | - | 47.36 | -0.02 | - | 42 |
Dec-25 6.25 | 0.05 | - | - | - | 46.76 | -0.02 | - | 2,953 |
Dec-25 7.00 | 0.09 | - | - | - | 44.93 | -0.04 | - | 51,800 |
Dec-25 7.25 | 0.10 | - | - | - | 44.33 | -0.04 | - | 150 |
Dec-25 7.50 | 0.12 | - | - | - | 43.72 | -0.05 | - | 2,554 |
Dec-25 8.00 | 0.16 | - | - | - | 42.50 | -0.07 | - | 48,000 |
Dec-25 8.25 | 0.19 | - | - | - | 41.89 | -0.08 | - | 203 |
Dec-25 8.50 | 0.21 | - | - | - | 41.29 | -0.09 | - | 11 |
Dec-25 8.75 | 0.25 | - | - | - | 40.68 | -0.10 | - | 542 |
Dec-25 9.00 | 0.28 | - | - | - | 40.07 | -0.11 | - | 53 |
Dec-25 9.25 | 0.32 | - | - | - | 39.46 | -0.12 | - | 129 |
Dec-25 9.50 | 0.35 | - | - | - | 38.86 | -0.14 | - | 407 |
Dec-25 9.75 | 0.40 | - | - | - | 38.25 | -0.15 | - | 152 |
Dec-25 10.00 | 0.45 | - | - | - | 37.64 | -0.17 | - | 10,095 |
Dec-25 10.50 | 0.55 | - | - | - | 36.43 | -0.21 | - | 256 |
Dec-25 11.00 | 0.68 | - | - | - | 35.21 | -0.25 | - | 572 |
Dec-25 11.50 | 0.82 | - | - | - | 34.00 | -0.29 | - | 21 |
Dec-25 12.00 | 0.98 | - | - | - | 32.78 | -0.35 | - | 12 |
Dec-25 12.50 | 1.17 | - | - | - | 31.56 | -0.40 | - | 10 |
Dec-25 13.00 | 1.38 | - | - | - | 30.35 | -0.46 | - | 3 |
Dec-25 15.00 | 2.64 | - | - | - | 28.66 | -0.69 | - | 50 |
Mar-26 7.00 | 0.12 | - | - | - | 42.30 | -0.05 | - | 2 |
Mar-26 7.50 | 0.17 | - | - | - | 41.24 | -0.06 | - | 5 |
Mar-26 8.00 | 0.22 | - | - | - | 40.19 | -0.08 | - | 8,024 |
Mar-26 8.25 | 0.25 | - | - | - | 39.66 | -0.09 | - | 69,000 |
Mar-26 8.50 | 0.29 | - | - | - | 39.13 | -0.10 | - | 58,003 |
Mar-26 8.75 | 0.32 | - | - | - | 38.61 | -0.11 | - | 5 |
Mar-26 9.00 | 0.36 | - | - | - | 38.08 | -0.12 | - | 55 |
Mar-26 9.25 | 0.39 | - | - | - | 37.55 | -0.14 | - | 25 |
Mar-26 9.50 | 0.45 | - | - | - | 37.03 | -0.15 | - | 125 |
Mar-26 9.75 | 0.50 | - | - | - | 36.50 | -0.17 | - | 125 |
Mar-26 10.50 | 0.66 | - | - | - | 34.92 | -0.22 | - | 10 |
Mar-26 12.00 | 1.12 | - | - | - | 31.76 | -0.35 | - | 10 |
Mar-26 12.50 | 1.31 | - | - | - | 30.70 | -0.40 | - | 170 |
Jun-26 5.25 | 0.06 | - | - | - | 45.13 | -0.02 | - | 1 |
Jun-26 7.00 | 0.20 | - | - | - | 41.40 | -0.06 | - | 23,800 |
Jun-26 7.25 | 0.22 | - | - | - | 40.86 | -0.07 | - | 150 |
Jun-26 7.50 | 0.25 | - | - | - | 40.33 | -0.08 | - | 14,800 |
Jun-26 7.75 | 0.29 | - | - | - | 39.80 | -0.09 | - | 450 |
Jun-26 8.00 | 0.32 | - | - | - | 39.26 | -0.10 | - | 2,800 |
Jun-26 8.50 | 0.40 | - | - | - | 38.20 | -0.13 | - | 25 |
Jun-26 8.75 | 0.44 | - | - | - | 37.66 | -0.14 | - | 75 |
Jun-26 9.00 | 0.49 | - | - | - | 37.13 | -0.15 | - | 150 |
Jun-26 9.25 | 0.55 | - | - | - | 36.60 | -0.17 | - | 275 |
Jun-26 9.50 | 0.60 | - | - | - | 36.06 | -0.18 | - | 485 |
Jun-26 9.75 | 0.65 | - | - | - | 35.53 | -0.20 | - | 1,059 |
Jun-26 10.00 | 0.71 | - | - | - | 35.00 | -0.21 | - | 752 |
Jun-26 10.50 | 0.85 | - | - | - | 33.93 | -0.25 | - | 2,750 |
Jun-26 11.00 | 0.99 | - | - | - | 32.86 | -0.29 | - | 993 |
Jun-26 11.50 | 1.16 | - | - | - | 31.80 | -0.33 | - | 2,752 |
Jun-26 12.50 | 1.55 | - | - | - | 29.66 | -0.42 | - | 25 |
Jun-26 13.00 | 1.78 | - | - | - | 28.60 | -0.47 | - | 50 |
Sep-26 6.75 | 0.20 | - | - | - | 40.23 | -0.06 | - | 1 |
Sep-26 9.00 | 0.56 | - | - | - | 35.93 | -0.16 | - | 674 |
Sep-26 9.25 | 0.61 | - | - | - | 35.45 | -0.17 | - | 368 |
Sep-26 9.50 | 0.67 | - | - | - | 34.97 | -0.19 | - | 25 |
Sep-26 9.75 | 0.72 | - | - | - | 34.50 | -0.20 | - | 200 |
Sep-26 10.00 | 0.79 | - | - | - | 34.02 | -0.22 | - | 150 |
Sep-26 10.50 | 0.94 | - | - | - | 33.06 | -0.25 | - | 300 |
Sep-26 11.00 | 1.08 | - | - | - | 32.11 | -0.29 | - | 300 |
Sep-26 12.50 | 1.66 | - | - | - | 29.25 | -0.42 | - | 50 |
Dec-26 5.75 | 0.15 | - | - | - | 41.57 | -0.05 | - | 150 |
Dec-26 6.00 | 0.18 | - | - | - | 41.12 | -0.05 | - | 10,150 |
Dec-26 6.25 | 0.21 | - | - | - | 40.67 | -0.06 | - | 150 |
Dec-26 6.50 | 0.23 | - | - | - | 40.21 | -0.07 | - | 23,250 |
Dec-26 6.75 | 0.27 | - | - | - | 39.76 | -0.07 | - | 450 |
Dec-26 7.00 | 0.31 | - | - | - | 39.31 | -0.08 | - | 300 |
Dec-26 7.25 | 0.35 | - | - | - | 38.86 | -0.09 | - | 600 |
Dec-26 7.50 | 0.38 | - | - | - | 38.40 | -0.10 | - | 450 |
Dec-26 7.75 | 0.42 | - | - | - | 37.95 | -0.11 | - | 451 |
Dec-26 8.00 | 0.47 | - | - | - | 37.50 | -0.13 | - | 18,450 |
Dec-26 8.25 | 0.52 | - | - | - | 37.05 | -0.14 | - | 15 |
Dec-26 8.50 | 0.58 | - | - | - | 36.59 | -0.15 | - | 25,000 |
Dec-26 8.75 | 0.63 | - | - | - | 36.14 | -0.16 | - | 311 |
Dec-26 9.00 | 0.68 | - | - | - | 35.69 | -0.18 | - | 5,933 |
Dec-26 9.25 | 0.74 | - | - | - | 35.24 | -0.19 | - | 75 |
Dec-26 9.50 | 0.81 | - | - | - | 34.78 | -0.21 | - | 75 |
Dec-26 9.75 | 0.88 | - | - | - | 34.33 | -0.22 | - | 200 |
Dec-26 10.00 | 0.96 | - | - | - | 33.88 | -0.24 | - | 226 |
Dec-26 10.50 | 1.10 | - | - | - | 32.97 | -0.27 | - | 300 |
Dec-26 11.00 | 1.27 | - | - | - | 32.07 | -0.31 | - | 368 |
Dec-26 13.00 | 2.11 | - | - | - | 28.45 | -0.47 | - | 12,500 |
Mar-27 8.50 | 0.64 | - | - | - | 36.01 | -0.16 | - | 25 |
Mar-27 8.75 | 0.69 | - | - | - | 35.57 | -0.17 | - | 25 |
Mar-27 9.00 | 0.75 | - | - | - | 35.14 | -0.18 | - | 25 |
Mar-27 9.25 | 0.81 | - | - | - | 34.70 | -0.19 | - | 25 |
Mar-27 9.50 | 0.89 | - | - | - | 34.27 | -0.21 | - | 30 |
Mar-27 9.75 | 0.96 | - | - | - | 33.84 | -0.22 | - | 25 |
Jun-27 4.30 | 0.08 | - | - | - | 41.90 | -0.02 | - | 1 |
Jun-27 4.50 | 0.10 | - | - | - | 41.57 | -0.03 | - | 1 |
Jun-27 4.90 | 0.13 | - | - | - | 40.89 | -0.03 | - | 150 |
Jun-27 5.00 | 0.14 | - | - | - | 40.72 | -0.04 | - | 300 |
Jun-27 5.25 | 0.16 | - | - | - | 40.30 | -0.04 | - | 298 |
Jun-27 7.00 | 0.40 | - | - | - | 37.35 | -0.10 | - | 2 |
Jun-27 8.00 | 0.60 | - | - | - | 35.66 | -0.14 | - | 1 |
Jun-27 9.00 | 0.84 | - | - | - | 33.98 | -0.20 | - | 7,000 |
Jun-27 9.75 | 1.06 | - | - | - | 32.71 | -0.24 | - | 175 |
Jun-27 11.00 | 1.49 | - | - | - | 30.61 | -0.32 | - | 75 |
Dec-27 4.40 | 0.12 | - | - | - | 39.92 | -0.03 | - | 1 |
Dec-27 4.90 | 0.17 | - | - | - | 39.12 | -0.04 | - | 150 |
Dec-27 5.00 | 0.18 | - | - | - | 38.96 | -0.05 | - | 150 |
Dec-27 6.50 | 0.39 | - | - | - | 36.54 | -0.09 | - | 10 |
Dec-27 7.00 | 0.48 | - | - | - | 35.73 | -0.11 | - | 150 |
Dec-27 7.25 | 0.53 | - | - | - | 35.33 | -0.12 | - | 150 |
Dec-27 7.75 | 0.64 | - | - | - | 34.52 | -0.14 | - | 1 |
Dec-27 8.50 | 0.82 | - | - | - | 33.31 | -0.18 | - | 150 |
Dec-27 8.75 | 0.89 | - | - | - | 32.91 | -0.19 | - | 1 |
Dec-27 9.00 | 0.96 | - | - | - | 32.51 | -0.21 | - | 7,650 |
Dec-27 9.50 | 1.10 | - | - | - | 31.70 | -0.24 | - | 250 |
Dec-27 10.00 | 1.26 | - | - | - | 30.90 | -0.27 | - | 100 |
Dec-27 10.50 | 1.44 | - | - | - | 30.09 | -0.30 | - | 150 |
Dec-27 11.00 | 1.62 | - | - | - | 29.28 | -0.33 | - | 154 |
Dec-27 13.00 | 2.48 | - | - | - | 26.06 | -0.48 | - | 25 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 10.50 | 2.56 | - | - | - | 46.32 | 0.97 | - | 20 |
Apr-25 w0 11.00 | 2.08 | - | - | - | 44.27 | 0.94 | - | 66 |
Apr-25 w0 11.50 | 1.62 | - | - | - | 42.21 | 0.89 | - | 40 |
Apr-25 w0 12.00 | 1.19 | 1.13 | 1.13 | 1.13 | 40.15 | 0.81 | 20 | 80 |
Apr-25 w0 12.50 | 0.81 | 0.75 | 0.75 | 0.68 | 38.09 | 0.69 | 21 | 76 |
Apr-25 w0 13.00 | 0.50 | - | - | - | 36.03 | 0.53 | - | 30 |
May-25 12.00 | 1.41 | - | - | - | 39.67 | 0.74 | - | 20 |
May-25 12.50 | 1.05 | - | - | - | 37.60 | 0.65 | - | 20 |
May-25 13.00 | 0.74 | 0.67 | 0.67 | 0.64 | 35.53 | 0.54 | 30 | 40 |
Jun-25 8.00 | 5.11 | - | - | - | 53.48 | 0.97 | - | 5 |
Jun-25 9.00 | 4.15 | - | - | - | 49.56 | 0.95 | - | 20 |
Jun-25 10.00 | 3.23 | - | - | - | 45.64 | 0.90 | - | 102 |
Jun-25 12.50 | 1.23 | - | - | - | 35.84 | 0.64 | - | 1 |
Jun-25 13.50 | 0.65 | 0.58 | 0.58 | 0.58 | 32.15 | 0.45 | 10 | 10 |
Sep-25 10.00 | 3.45 | - | - | - | 41.65 | 0.85 | - | 20 |
Sep-25 11.00 | 2.64 | - | - | - | 38.72 | 0.78 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 10.00 | 0.01 | - | - | - | 46.06 | -0.01 | - | 40 |
Apr-25 w0 10.50 | 0.01 | - | - | - | 44.00 | -0.02 | - | 40 |
Apr-25 w0 11.00 | 0.03 | - | - | - | 41.95 | -0.05 | - | 50 |
Apr-25 w0 12.00 | 0.12 | - | - | - | 37.83 | -0.18 | - | 90 |
Apr-25 w0 12.50 | 0.24 | - | - | - | 35.77 | -0.30 | - | 25 |
Apr-25 w0 13.00 | 0.42 | - | - | - | 33.71 | -0.46 | - | 20 |
May-25 12.00 | 0.27 | - | - | - | 35.77 | -0.24 | - | 20 |
May-25 12.50 | 0.40 | - | - | - | 33.70 | -0.34 | - | 20 |
May-25 13.00 | 0.59 | - | - | - | 31.63 | -0.46 | - | 30 |
Jun-25 7.50 | 0.01 | - | - | - | 52.07 | -0.01 | - | 15 |
Jun-25 8.00 | 0.02 | - | - | - | 50.11 | -0.02 | - | 20 |
Jun-25 8.50 | 0.03 | - | - | - | 48.15 | -0.03 | - | 652 |
Jun-25 9.00 | 0.05 | - | - | - | 46.19 | -0.04 | - | 20 |
Jun-25 10.00 | 0.11 | - | - | - | 42.27 | -0.08 | - | 70 |
Jun-25 13.00 | 0.72 | - | - | - | 30.51 | -0.45 | - | 10 |
Sep-25 8.00 | 0.08 | - | - | - | 45.05 | -0.04 | - | 10 |
Sep-25 9.50 | 0.20 | - | - | - | 40.66 | -0.10 | - | 10 |
Sep-25 10.00 | 0.26 | - | - | - | 39.20 | -0.13 | - | 10 |
Sep-25 10.50 | 0.33 | - | - | - | 37.73 | -0.16 | - | 10 |
Sep-25 11.00 | 0.43 | - | - | - | 36.27 | -0.20 | - | 10 |
Dec-26 10.00 | 0.94 | - | - | - | 33.88 | -0.23 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 6.50 | 1.02 | - | - | - | 35.63 | 0.95 | - | 1 |
Apr-25 w0 7.00 | 0.57 | - | - | - | 32.47 | 0.82 | - | 10 |
May-25 7.00 | 0.59 | - | - | - | 31.08 | 0.79 | - | 1 |
Jun-25 4.00 | 3.51 | - | - | - | 49.22 | 1.00 | - | 1 |
Jun-25 4.80 | 2.71 | - | - | - | 44.38 | 1.00 | - | 15 |
Jun-25 4.90 | 2.61 | - | - | - | 43.78 | 1.00 | - | 23 |
Jun-25 5.00 | 2.51 | - | - | - | 43.17 | 1.00 | - | 2 |
Jun-25 5.25 | 2.26 | - | - | - | 41.66 | 1.00 | - | 400 |
Jun-25 5.50 | 2.01 | - | - | - | 40.15 | 0.99 | - | 39 |
Jun-25 5.75 | 1.76 | - | - | - | 38.64 | 0.99 | - | 100 |
Jun-25 6.00 | 1.52 | - | - | - | 37.13 | 0.97 | - | 453 |
Jun-25 6.25 | 1.28 | - | - | - | 35.62 | 0.94 | - | 31 |
Jun-25 7.25 | 0.46 | - | - | - | 29.57 | 0.62 | - | 150 |
Jun-25 7.50 | 0.31 | - | - | - | 28.07 | 0.49 | - | 1 |
Jun-25 7.75 | 0.22 | - | - | - | 27.80 | 0.37 | - | 3 |
Jun-25 8.00 | 0.14 | - | - | - | 27.53 | 0.27 | - | 1 |
Sep-25 4.20 | 3.30 | - | - | - | 45.25 | 1.00 | - | 4 |
Sep-25 5.50 | 2.02 | - | - | - | 38.60 | 0.97 | - | 25 |
Sep-25 5.75 | 1.78 | - | - | - | 37.33 | 0.94 | - | 1 |
Sep-25 6.50 | 1.13 | - | - | - | 33.49 | 0.78 | - | 15 |
Sep-25 7.75 | 0.39 | - | - | - | 28.09 | 0.42 | - | 3 |
Dec-25 4.20 | 3.30 | 3.20 | 3.20 | 3.20 | 43.60 | 1.00 | 1 | 1 |
Dec-25 5.50 | 2.03 | - | - | - | 38.00 | 0.94 | - | 27 |
Dec-25 6.00 | 1.60 | - | - | - | 35.84 | 0.85 | - | 17 |
Dec-25 6.25 | 1.40 | - | - | - | 34.76 | 0.79 | - | 5 |
Dec-25 6.50 | 1.22 | - | - | - | 33.68 | 0.73 | - | 4,004 |
Dec-25 7.00 | 0.89 | - | - | - | 31.53 | 0.62 | - | 16 |
Dec-25 7.25 | 0.74 | - | - | - | 30.45 | 0.56 | - | 37 |
Dec-25 8.00 | 0.42 | - | - | - | 28.78 | 0.39 | - | 3 |
Dec-25 8.25 | 0.35 | - | - | - | 28.48 | 0.34 | - | 9 |
Mar-26 6.75 | 1.15 | - | - | - | 32.67 | 0.65 | - | 5 |
Mar-26 7.00 | 1.00 | - | - | - | 31.76 | 0.61 | - | 1 |
Dec-26 4.20 | 3.30 | - | - | - | 39.97 | 1.00 | - | 25 |
Dec-26 7.00 | 1.14 | - | - | - | 32.12 | 0.61 | - | 7,500 |
Jun-27 4.00 | 3.50 | - | - | - | 40.07 | 1.00 | - | 25 |
Jun-27 4.30 | 3.20 | - | - | - | 39.32 | 1.00 | - | 25 |
Dec-27 4.10 | 3.40 | - | - | - | 40.14 | 1.00 | - | 25 |
Dec-27 4.30 | 3.20 | - | - | - | 39.67 | 1.00 | - | 25 |
Dec-27 4.70 | 2.80 | - | - | - | 38.72 | 1.00 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 6.00 | - | - | - | - | 35.05 | - | - | 1 |
Apr-25 w0 6.25 | - | - | - | - | 33.47 | -0.01 | - | 1 |
Apr-25 w0 6.50 | 0.01 | - | - | - | 31.89 | -0.03 | - | 150 |
Apr-25 w0 7.00 | 0.05 | - | - | - | 28.73 | -0.16 | - | 6 |
Apr-25 w0 7.50 | 0.19 | - | - | - | 25.59 | -0.48 | - | 5 |
May-25 6.25 | 0.04 | - | - | - | 31.73 | -0.10 | - | 5 |
May-25 6.50 | 0.07 | - | - | - | 30.19 | -0.16 | - | 10 |
May-25 7.00 | 0.19 | 0.17 | 0.17 | 0.17 | 27.13 | -0.36 | 1 | 3 |
Jun-25 2.90 | - | - | - | - | 52.38 | - | - | 25 |
Jun-25 3.20 | - | - | - | - | 50.57 | - | - | 25 |
Jun-25 3.30 | - | - | - | - | 49.96 | - | - | 25 |
Jun-25 3.40 | - | - | - | - | 49.36 | - | - | 25 |
Jun-25 3.50 | - | - | - | - | 48.75 | - | - | 25 |
Jun-25 3.60 | - | - | - | - | 48.15 | - | - | 25 |
Jun-25 3.70 | - | - | - | - | 47.54 | - | - | 25 |
Jun-25 3.80 | - | - | - | - | 46.94 | - | - | 25 |
Jun-25 4.00 | - | - | - | - | 45.73 | - | - | 2 |
Jun-25 4.50 | - | - | - | - | 42.71 | -0.01 | - | 10 |
Jun-25 4.60 | 0.01 | - | - | - | 42.10 | -0.01 | - | 20 |
Jun-25 4.70 | 0.01 | - | - | - | 41.50 | -0.01 | - | 8 |
Jun-25 4.80 | 0.01 | - | - | - | 40.89 | -0.01 | - | 675 |
Jun-25 4.90 | 0.01 | - | - | - | 40.29 | -0.02 | - | 2 |
Jun-25 5.00 | 0.01 | - | - | - | 39.68 | -0.02 | - | 22 |
Jun-25 5.25 | 0.02 | - | - | - | 38.17 | -0.03 | - | 118 |
Jun-25 5.50 | 0.03 | - | - | - | 36.66 | -0.05 | - | 9 |
Jun-25 5.75 | 0.05 | - | - | - | 35.15 | -0.08 | - | 4 |
Jun-25 6.00 | 0.07 | - | - | - | 33.64 | -0.11 | - | 36 |
Jun-25 6.25 | 0.10 | - | - | - | 32.13 | -0.15 | - | 60 |
Jun-25 6.50 | 0.14 | - | - | - | 30.61 | -0.21 | - | 1 |
Jun-25 6.75 | 0.20 | - | - | - | 29.10 | -0.29 | - | 60 |
Jun-25 7.00 | 0.27 | - | - | - | 27.59 | -0.37 | - | 3 |
Sep-25 3.50 | 0.01 | - | - | - | 47.20 | -0.01 | - | 60,800 |
Sep-25 3.60 | 0.01 | - | - | - | 46.69 | -0.01 | - | 15,525 |
Sep-25 3.70 | 0.01 | - | - | - | 46.18 | -0.01 | - | 25 |
Sep-25 4.90 | 0.06 | - | - | - | 40.04 | -0.06 | - | 4 |
Sep-25 5.00 | 0.07 | - | - | - | 39.53 | -0.07 | - | 306 |
Sep-25 5.25 | 0.09 | - | - | - | 38.25 | -0.09 | - | 20 |
Sep-25 5.50 | 0.12 | - | - | - | 36.97 | -0.11 | - | 12 |
Sep-25 5.75 | 0.15 | - | - | - | 35.70 | -0.14 | - | 1 |
Sep-25 6.25 | 0.24 | - | - | - | 33.14 | -0.22 | - | 1 |
Sep-25 6.50 | 0.30 | - | - | - | 31.86 | -0.27 | - | 25 |
Sep-25 6.75 | 0.37 | - | - | - | 30.58 | -0.32 | - | 75 |
Sep-25 7.00 | 0.45 | - | - | - | 29.31 | -0.39 | - | 22 |
Dec-25 3.30 | 0.01 | - | - | - | 42.45 | -0.01 | - | 450 |
Dec-25 3.50 | 0.01 | - | - | - | 41.59 | -0.01 | - | 3 |
Dec-25 4.50 | 0.06 | - | - | - | 37.28 | -0.05 | - | 30 |
Dec-25 5.00 | 0.10 | - | - | - | 35.12 | -0.09 | - | 3 |
Dec-25 5.50 | 0.16 | - | - | - | 32.97 | -0.14 | - | 2 |
Dec-25 6.00 | 0.26 | - | - | - | 30.81 | -0.21 | - | 3 |
Dec-25 6.25 | 0.32 | - | - | - | 29.73 | -0.25 | - | 75 |
Dec-25 6.50 | 0.38 | - | - | - | 28.65 | -0.30 | - | 4,075 |
Mar-26 4.20 | 0.05 | - | - | - | 34.47 | -0.04 | - | 63,000 |
Mar-26 4.50 | 0.07 | - | - | - | 33.38 | -0.06 | - | 23,000 |
Mar-26 4.70 | 0.08 | - | - | - | 32.65 | -0.07 | 24,200 | 24,200 |
Mar-26 5.25 | 0.14 | - | - | - | 30.64 | -0.12 | - | 1 |
Jun-26 3.20 | 0.02 | - | - | - | 36.51 | -0.02 | - | 25 |
Jun-26 3.40 | 0.03 | - | - | - | 35.86 | -0.02 | - | 25 |
Jun-26 4.90 | 0.16 | - | - | - | 30.99 | -0.12 | - | 27 |
Dec-26 5.25 | 0.29 | - | - | - | 28.30 | -0.18 | - | 75 |
Dec-27 3.50 | 0.10 | - | - | - | 30.17 | -0.06 | - | 1 |
Dec-27 4.20 | 0.20 | - | - | - | 28.52 | -0.11 | - | 1 |
Dec-27 5.50 | 0.51 | - | - | - | 25.46 | -0.25 | - | 160 |
Dec-27 5.75 | 0.59 | - | - | - | 24.87 | -0.29 | - | 1 |
Dec-27 6.00 | 0.68 | - | - | - | 24.28 | -0.32 | - | 150 |
Dec-27 6.75 | 0.99 | - | - | - | 22.51 | -0.44 | - | 150 |
Dec-29 5.00 | 0.73 | - | - | - | 27.64 | -0.26 | - | 16,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 31.00 | 1.88 | - | - | - | 29.32 | 0.75 | - | 25 |
Apr-25 w0 32.00 | 1.18 | - | - | - | 27.68 | 0.60 | - | 25 |
Apr-25 w0 33.00 | 0.66 | - | - | - | 26.73 | 0.43 | - | 3 |
Apr-25 w0 35.00 | 0.14 | - | - | - | 26.01 | 0.14 | - | 8 |
Apr-25 w0 36.00 | 0.05 | - | - | - | 25.65 | 0.06 | - | 5,000 |
May-25 34.00 | 0.77 | - | - | - | 27.04 | 0.36 | - | 3 |
Jun-25 31.00 | 2.74 | - | - | - | 29.30 | 0.67 | - | 4 |
Jun-25 32.00 | 2.10 | - | - | - | 28.03 | 0.58 | - | 1,778 |
Jun-25 33.00 | 1.57 | - | - | - | 27.29 | 0.49 | - | 105 |
Jun-25 35.00 | 0.82 | - | - | - | 26.74 | 0.32 | - | 702 |
Jun-25 36.00 | 0.57 | - | - | - | 26.46 | 0.24 | - | 4 |
Jun-25 37.00 | 0.39 | - | - | - | 26.18 | 0.18 | - | 10 |
Jun-25 38.00 | 0.25 | - | - | - | 25.90 | 0.13 | - | 19 |
Jun-25 40.00 | 0.09 | - | - | - | 25.35 | 0.06 | - | 1 |
Jun-25 46.00 | - | - | - | - | 23.69 | - | - | 100 |
Jun-25 47.00 | - | - | - | - | 23.41 | - | - | 1 |
Jun-25 50.00 | - | - | - | - | 22.58 | - | - | 25 |
Sep-25 30.00 | 4.19 | - | - | - | 29.46 | 0.70 | - | 19 |
Sep-25 34.00 | 1.95 | - | - | - | 27.01 | 0.46 | - | 2 |
Sep-25 36.00 | 1.25 | - | - | - | 26.56 | 0.34 | - | 1 |
Sep-25 37.00 | 1.00 | - | - | - | 26.33 | 0.29 | - | 1 |
Sep-25 38.00 | 0.76 | - | - | - | 26.11 | 0.24 | - | 1 |
Sep-25 40.00 | 0.44 | 0.40 | 0.40 | 0.40 | 25.66 | 0.15 | 19 | 19 |
Dec-25 32.00 | 3.52 | - | - | - | 27.68 | 0.59 | - | 4 |
Dec-25 33.00 | 3.01 | - | - | - | 27.23 | 0.54 | - | 340 |
Dec-25 34.00 | 2.57 | - | - | - | 27.02 | 0.49 | - | 29 |
Dec-25 35.00 | 2.17 | - | - | - | 26.80 | 0.44 | - | 25 |
Dec-25 36.00 | 1.83 | - | - | - | 26.59 | 0.39 | - | 25 |
Dec-25 40.00 | 0.83 | - | - | - | 25.72 | 0.22 | - | 50 |
Dec-25 41.00 | 0.67 | - | - | - | 25.51 | 0.19 | - | 25 |
Dec-25 42.00 | 0.53 | - | - | - | 25.29 | 0.16 | - | 1,000 |
Dec-25 45.00 | 0.25 | - | - | - | 24.65 | 0.09 | - | 1,850 |
Dec-25 49.00 | 0.08 | - | - | - | 23.78 | 0.03 | - | 10 |
Mar-26 36.00 | 2.34 | - | - | - | 26.58 | 0.43 | - | 1 |
Jun-26 46.00 | 0.57 | - | - | - | 24.57 | 0.14 | - | 25 |
Sep-26 34.00 | 3.88 | - | - | - | 27.33 | 0.53 | - | 25 |
Sep-26 35.00 | 3.44 | - | - | - | 27.11 | 0.50 | - | 25 |
Sep-26 36.00 | 3.09 | - | - | - | 26.90 | 0.46 | - | 25 |
Sep-26 37.00 | 2.75 | - | - | - | 26.68 | 0.43 | - | 25 |
Sep-26 38.00 | 2.42 | - | - | - | 26.47 | 0.39 | - | 25 |
Sep-26 39.00 | 2.13 | - | - | - | 26.25 | 0.36 | - | 25 |
Sep-26 40.00 | 1.88 | - | - | - | 26.03 | 0.33 | - | 25 |
Dec-26 28.00 | 7.52 | - | - | - | 30.58 | 0.74 | - | 50 |
Dec-26 29.00 | 6.90 | - | - | - | 30.05 | 0.71 | - | 50 |
Dec-26 30.00 | 6.31 | - | - | - | 29.53 | 0.68 | - | 100 |
Dec-26 31.00 | 5.72 | - | - | - | 29.00 | 0.64 | - | 100 |
Dec-26 32.00 | 5.16 | - | - | - | 28.48 | 0.61 | - | 100 |
Dec-26 33.00 | 4.70 | - | - | - | 28.12 | 0.58 | - | 75 |
Dec-26 34.00 | 4.25 | - | - | - | 27.89 | 0.54 | - | 95 |
Dec-26 35.00 | 3.82 | - | - | - | 27.67 | 0.51 | - | 120 |
Dec-26 36.00 | 3.46 | - | - | - | 27.44 | 0.48 | - | 85 |
Dec-26 37.00 | 3.12 | - | - | - | 27.21 | 0.45 | - | 50 |
Dec-26 38.00 | 2.78 | - | - | - | 26.99 | 0.41 | - | 25 |
Dec-26 39.00 | 2.47 | - | - | - | 26.76 | 0.38 | - | 25 |
Dec-26 40.00 | 2.22 | - | - | - | 26.54 | 0.35 | - | 25 |
Dec-26 42.00 | 1.72 | - | - | - | 26.08 | 0.30 | - | 25 |
Dec-26 44.00 | 1.34 | - | - | - | 25.63 | 0.25 | - | 25 |
Dec-26 45.00 | 1.17 | - | - | - | 25.41 | 0.22 | - | 25 |
Dec-26 46.00 | 0.99 | - | - | - | 25.18 | 0.20 | - | 25 |
Jun-27 28.00 | 8.10 | - | - | - | 31.02 | 0.73 | - | 100 |
Jun-27 29.00 | 7.53 | - | - | - | 30.58 | 0.70 | - | 100 |
Jun-27 30.00 | 6.97 | - | - | - | 30.14 | 0.67 | - | 125 |
Jun-27 31.00 | 6.41 | - | - | - | 29.69 | 0.65 | - | 150 |
Jun-27 32.00 | 5.88 | - | - | - | 29.25 | 0.62 | - | 100 |
Jun-27 33.00 | 5.43 | - | - | - | 28.92 | 0.59 | - | 100 |
Jun-27 34.00 | 5.00 | - | - | - | 28.67 | 0.56 | - | 125 |
Jun-27 35.00 | 4.57 | - | - | - | 28.42 | 0.53 | - | 100 |
Jun-27 36.00 | 4.17 | - | - | - | 28.18 | 0.50 | - | 125 |
Jun-27 37.00 | 3.84 | - | - | - | 27.93 | 0.48 | - | 125 |
Jun-27 38.00 | 3.51 | - | - | - | 27.68 | 0.45 | - | 75 |
Jun-27 39.00 | 3.17 | - | - | - | 27.44 | 0.42 | - | 75 |
Jun-27 40.00 | 2.86 | - | - | - | 27.19 | 0.39 | - | 50 |
Jun-27 41.00 | 2.61 | - | - | - | 26.95 | 0.37 | - | 50 |
Jun-27 42.00 | 2.36 | - | - | - | 26.70 | 0.34 | - | 50 |
Jun-27 43.00 | 2.11 | - | - | - | 26.45 | 0.32 | - | 50 |
Jun-27 44.00 | 1.88 | - | - | - | 26.21 | 0.29 | - | 50 |
Jun-27 45.00 | 1.69 | - | - | - | 25.96 | 0.27 | - | 50 |
Jun-27 46.00 | 1.52 | - | - | - | 25.71 | 0.25 | - | 50 |
Jun-27 49.00 | 1.04 | - | - | - | 24.97 | 0.19 | - | 50 |
Jun-27 50.00 | 0.92 | - | - | - | 24.73 | 0.17 | - | 111 |
Dec-27 40.00 | 3.40 | - | - | - | 27.58 | 0.42 | - | 48 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 29.00 | 0.08 | - | - | - | 31.66 | -0.07 | - | 25 |
Apr-25 w0 30.00 | 0.18 | - | - | - | 30.02 | -0.14 | - | 332 |
Apr-25 w0 31.00 | 0.35 | - | - | - | 28.38 | -0.24 | - | 467 |
Apr-25 w0 34.00 | 1.81 | - | - | - | 25.43 | -0.75 | - | 20 |
May-25 26.00 | 0.09 | - | - | - | 36.92 | -0.05 | - | 10 |
Jun-25 22.00 | 0.05 | - | - | - | 40.66 | -0.02 | - | 345 |
Jun-25 23.00 | 0.07 | - | - | - | 39.39 | -0.03 | - | 26 |
Jun-25 27.00 | 0.33 | - | - | - | 34.29 | -0.11 | - | 51 |
Jun-25 28.00 | 0.45 | - | - | - | 33.02 | -0.15 | - | 51 |
Jun-25 29.00 | 0.63 | - | - | - | 31.75 | -0.20 | - | 105 |
Jun-25 30.00 | 0.84 | - | - | - | 30.47 | -0.26 | - | 27 |
Jun-25 31.00 | 1.12 | - | - | - | 29.20 | -0.34 | - | 8 |
Jun-25 32.00 | 1.48 | - | - | - | 27.93 | -0.42 | - | 109 |
Sep-25 22.00 | 0.17 | - | - | - | 36.32 | -0.05 | - | 425 |
Sep-25 23.00 | 0.23 | - | - | - | 35.46 | -0.06 | - | 25 |
Sep-25 28.00 | 0.92 | - | - | - | 31.20 | -0.21 | - | 50 |
Sep-25 29.00 | 1.15 | - | - | - | 30.35 | -0.25 | - | 25 |
Sep-25 31.00 | 1.76 | - | - | - | 28.64 | -0.36 | - | 25 |
Sep-25 35.00 | 3.82 | - | - | - | 26.83 | -0.61 | - | 18 |
Sep-25 36.00 | 4.49 | - | - | - | 26.60 | -0.67 | - | 4 |
Dec-25 22.00 | 0.35 | - | - | - | 35.20 | -0.07 | - | 610 |
Dec-25 23.00 | 0.44 | - | - | - | 34.48 | -0.09 | - | 105 |
Dec-25 25.00 | 0.72 | - | - | - | 33.04 | -0.13 | - | 25 |
Dec-25 26.00 | 0.90 | - | - | - | 32.32 | -0.16 | - | 75 |
Dec-25 27.00 | 1.11 | - | - | - | 31.60 | -0.20 | - | 50 |
Dec-25 28.00 | 1.33 | - | - | - | 30.89 | -0.23 | - | 25 |
Dec-25 29.00 | 1.62 | - | - | - | 30.17 | -0.27 | - | 25 |
Dec-25 30.00 | 1.91 | - | - | - | 29.45 | -0.31 | - | 26 |
Dec-25 33.00 | 3.16 | - | - | - | 27.56 | -0.46 | - | 1 |
Dec-25 34.00 | 3.72 | - | - | - | 27.35 | -0.52 | - | 9 |
Mar-26 22.00 | 0.47 | - | - | - | 33.46 | -0.08 | - | 725 |
Mar-26 23.00 | 0.61 | - | - | - | 32.82 | -0.10 | - | 175 |
Mar-26 24.00 | 0.75 | - | - | - | 32.19 | -0.12 | - | 25 |
Mar-26 31.00 | 2.59 | - | - | - | 27.73 | -0.36 | - | 80 |
Jun-26 23.00 | 0.77 | - | - | - | 31.85 | -0.12 | - | 135 |
Jun-26 24.00 | 0.93 | - | - | - | 31.26 | -0.14 | - | 300 |
Jun-26 31.00 | 2.90 | - | - | - | 27.09 | -0.37 | - | 82 |
Sep-26 24.00 | 1.11 | - | - | - | 30.60 | -0.15 | - | 225 |
Sep-26 27.00 | 1.82 | - | - | - | 28.94 | -0.23 | - | 1 |
Dec-26 18.00 | 0.40 | - | - | - | 33.31 | -0.06 | - | 2,000 |
Dec-26 23.00 | 1.11 | - | - | - | 30.69 | -0.14 | - | 125 |
Dec-26 24.00 | 1.32 | - | - | - | 30.17 | -0.16 | - | 475 |
Dec-26 25.00 | 1.53 | - | - | - | 29.65 | -0.19 | - | 50 |
Dec-26 26.00 | 1.79 | - | - | - | 29.12 | -0.21 | - | 50 |
Dec-26 27.00 | 2.08 | - | - | - | 28.60 | -0.24 | - | 25 |
Dec-26 33.00 | 4.37 | - | - | - | 25.62 | -0.44 | - | 25 |
Dec-26 34.00 | 4.90 | - | - | - | 25.39 | -0.48 | - | 25 |
Dec-26 38.00 | 7.32 | - | - | - | 24.49 | -0.62 | - | 25 |
Dec-26 39.00 | 8.04 | - | - | - | 24.26 | -0.65 | - | 50 |
Dec-26 40.00 | 8.77 | - | - | - | 24.04 | -0.69 | - | 50 |
Jun-27 24.00 | 1.62 | - | - | - | 29.39 | -0.18 | - | 50 |
Jun-27 31.00 | 3.92 | - | - | - | 26.29 | -0.37 | - | 50 |
Jun-27 32.00 | 4.36 | - | - | - | 25.85 | -0.40 | - | 25 |
Jun-27 33.00 | 4.86 | - | - | - | 25.52 | -0.43 | - | 25 |
Jun-27 34.00 | 5.37 | - | - | - | 25.27 | -0.46 | - | 50 |
Jun-27 35.00 | 5.89 | - | - | - | 25.02 | -0.50 | - | 50 |
Jun-27 36.00 | 6.51 | - | - | - | 24.78 | -0.53 | - | 50 |
Jun-27 37.00 | 7.12 | - | - | - | 24.53 | -0.56 | - | 50 |
Jun-27 38.00 | 7.73 | - | - | - | 24.28 | -0.59 | - | 50 |
Jun-27 39.00 | 8.40 | - | - | - | 24.04 | -0.62 | - | 75 |
Jun-27 40.00 | 9.11 | - | - | - | 23.79 | -0.65 | - | 100 |
Jun-27 41.00 | 9.82 | - | - | - | 23.55 | -0.69 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 31.00 | 4.11 | - | - | - | 28.40 | 0.63 | - | 25 |
Dec-25 33.00 | 3.00 | - | - | - | 27.23 | 0.53 | - | 25 |
Dec-25 34.00 | 2.56 | - | - | - | 27.02 | 0.48 | - | 25 |
Dec-25 35.00 | 2.16 | - | - | - | 26.80 | 0.43 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 0.16 | - | - | - | 36.84 | -0.06 | - | 1 |
Jun-25 28.00 | 0.45 | - | - | - | 33.02 | -0.15 | - | 20 |
Sep-25 31.00 | 1.74 | - | - | - | 28.64 | -0.35 | - | 8 |
Sep-25 32.00 | 2.12 | - | - | - | 27.79 | -0.41 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 0.30 | - | - | - | 18.97 | 0.24 | - | 1 |
Dec-25 19.00 | 4.55 | - | - | - | 24.86 | 0.88 | - | 24 |
Dec-25 25.00 | 0.95 | - | - | - | 21.38 | 0.37 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 21.00 | 0.03 | - | - | - | 24.28 | -0.05 | - | 1 |
Apr-25 w0 22.00 | 0.12 | - | - | - | 22.78 | -0.16 | - | 1 |
Apr-25 w0 23.00 | 0.39 | - | - | - | 21.29 | -0.42 | - | 3 |
May-25 22.00 | 0.30 | - | - | - | 22.58 | -0.24 | - | 1 |
Jun-25 20.00 | 0.12 | - | - | - | 24.32 | -0.09 | - | 10 |
Jun-25 22.00 | 0.44 | - | - | - | 21.62 | -0.27 | - | 16 |
Jun-25 23.00 | 0.77 | - | - | - | 20.27 | -0.43 | - | 8 |
Jun-25 24.00 | 1.30 | - | - | - | 19.75 | -0.61 | - | 1 |
Sep-25 20.00 | 0.37 | - | - | - | 22.76 | -0.18 | - | 10 |
Dec-25 22.00 | 1.17 | - | - | - | 21.18 | -0.37 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 5.50 | 0.22 | - | - | - | 21.96 | 0.51 | - | 1 |
Jun-25 6.00 | 0.05 | - | - | - | 20.03 | 0.18 | - | 105 |
Sep-25 5.50 | 0.29 | - | - | - | 24.77 | 0.51 | - | 1 |
Sep-25 6.00 | 0.12 | - | - | - | 23.97 | 0.26 | - | 100 |
Sep-25 6.50 | 0.04 | - | - | - | 23.18 | 0.11 | - | 5 |
Dec-25 4.90 | 0.68 | - | - | - | 24.63 | 0.78 | - | 143 |
Dec-25 6.25 | 0.12 | - | - | - | 23.37 | 0.22 | - | 30 |
Dec-25 6.50 | 0.08 | - | - | - | 23.16 | 0.16 | - | 100 |
Dec-25 6.75 | 0.06 | - | - | - | 22.95 | 0.12 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 5.25 | 0.02 | - | - | - | 15.80 | -0.15 | - | 5 |
Jun-25 4.60 | 0.01 | - | - | - | 14.35 | -0.04 | - | 12 |
Jun-25 4.70 | 0.01 | - | - | - | 14.06 | -0.07 | - | 1 |
Jun-25 4.90 | 0.04 | - | - | - | 13.50 | -0.18 | - | 2 |
Jun-25 5.00 | 0.06 | - | - | - | 13.22 | -0.27 | - | 20 |
Jun-25 5.25 | 0.16 | 0.17 | 0.17 | 0.17 | 12.52 | -0.56 | 10 | 13 |
Dec-25 5.25 | 0.41 | - | - | - | 22.21 | -0.48 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 16.00 | 0.74 | - | - | - | 11.68 | 0.83 | - | 4 |
Jun-25 16.50 | 0.41 | - | - | - | 11.40 | 0.55 | - | 2 |
Jun-25 17.00 | 0.20 | 0.18 | 0.18 | 0.18 | 11.22 | 0.34 | 1 | 1 |
Sep-25 14.50 | 2.22 | - | - | - | 13.04 | 0.96 | - | 1 |
Sep-25 16.00 | 0.84 | - | - | - | 12.39 | 0.68 | - | 3 |
Sep-25 16.50 | 0.55 | - | - | - | 12.17 | 0.53 | - | 3 |
Sep-25 20.00 | - | - | - | - | 11.35 | 0.01 | - | 1 |
Dec-25 17.00 | 0.43 | - | - | - | 12.55 | 0.39 | - | 1 |
Mar-26 12.00 | 4.72 | 4.68 | 4.68 | 4.66 | 14.51 | 1.00 | 4 | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 16.50 | 0.17 | 0.10 | 0.10 | 0.10 | 10.66 | -0.49 | 1 | 1 |
Jun-25 13.00 | - | - | - | - | 13.36 | - | - | 2 |
Jun-25 14.50 | - | - | - | - | 12.52 | -0.01 | - | 1 |
Jun-25 15.00 | 0.02 | - | - | - | 12.24 | -0.05 | - | 2 |
Jun-25 15.50 | 0.06 | - | - | - | 11.96 | -0.12 | - | 10 |
Jun-25 16.00 | 0.15 | - | - | - | 11.68 | -0.26 | - | 7 |
Sep-25 14.50 | 0.05 | - | - | - | 12.75 | -0.08 | - | 5 |
Dec-25 14.50 | 0.13 | - | - | - | 12.85 | -0.14 | - | 7 |
Dec-25 20.00 | 3.75 | - | - | - | 11.40 | -0.99 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 11.50 | 1.46 | - | - | - | 19.14 | 0.99 | - | 5 |
Apr-25 w0 12.50 | 0.53 | - | - | - | 18.01 | 0.79 | - | 200 |
Apr-25 w0 13.00 | 0.21 | 0.21 | 0.21 | 0.21 | 17.44 | 0.48 | 1 | 4 |
Apr-25 w0 13.50 | 0.05 | - | - | - | 16.89 | 0.17 | - | 15 |
May-25 13.00 | 0.34 | - | - | - | 17.80 | 0.51 | - | 2 |
Jun-25 10.00 | 3.00 | - | - | - | 23.45 | 0.99 | - | 3 |
Jun-25 11.00 | 2.04 | - | - | - | 21.93 | 0.95 | - | 1 |
Jun-25 11.50 | 1.58 | - | - | - | 21.17 | 0.89 | - | 6 |
Jun-25 12.00 | 1.16 | - | - | - | 20.41 | 0.80 | - | 18 |
Jun-25 12.50 | 0.79 | 0.77 | 0.77 | 0.77 | 19.65 | 0.68 | 3 | 419 |
Jun-25 13.00 | 0.49 | - | - | - | 18.89 | 0.52 | - | 917 |
Jun-25 13.50 | 0.27 | - | - | - | 18.13 | 0.36 | - | 1,051 |
Jun-25 14.00 | 0.13 | - | - | - | 17.37 | 0.21 | - | 20 |
Jun-25 14.50 | 0.05 | - | - | - | 16.61 | 0.10 | - | 38 |
Jun-25 15.00 | 0.01 | - | - | - | 15.85 | 0.04 | - | 83 |
Jun-25 15.50 | - | - | - | - | 15.09 | 0.01 | - | 13 |
Jun-25 16.00 | - | - | - | - | 14.33 | - | - | 14 |
Sep-25 11.50 | 1.65 | - | - | - | 23.76 | 0.84 | - | 1 |
Sep-25 12.00 | 1.25 | - | - | - | 22.85 | 0.76 | - | 26 |
Sep-25 12.50 | 0.90 | - | - | - | 21.93 | 0.65 | - | 5 |
Sep-25 13.00 | 0.61 | - | - | - | 21.03 | 0.52 | - | 173 |
Sep-25 13.50 | 0.39 | - | - | - | 20.21 | 0.38 | - | 38 |
Sep-25 14.00 | 0.23 | - | - | - | 19.38 | 0.26 | - | 70 |
Dec-25 9.50 | 3.51 | - | - | - | 27.16 | 0.98 | - | 20 |
Dec-25 10.00 | 3.02 | - | - | - | 26.31 | 0.97 | - | 25 |
Dec-25 11.00 | 2.11 | - | - | - | 24.61 | 0.88 | - | 4 |
Dec-25 11.50 | 1.69 | - | - | - | 23.76 | 0.81 | - | 1 |
Dec-25 12.00 | 1.31 | - | - | - | 22.91 | 0.72 | - | 18 |
Dec-25 12.50 | 0.98 | - | - | - | 22.06 | 0.62 | - | 63 |
Dec-25 13.00 | 0.71 | - | - | - | 21.22 | 0.51 | - | 540 |
Dec-25 13.50 | 0.49 | - | - | - | 20.50 | 0.39 | - | 40 |
Dec-25 14.00 | 0.32 | - | - | - | 19.78 | 0.29 | - | 1,501 |
Dec-25 14.50 | 0.20 | - | - | - | 19.06 | 0.20 | - | 5 |
Dec-25 15.00 | 0.12 | 0.11 | 0.11 | 0.11 | 18.34 | 0.13 | 2 | 12 |
Dec-25 15.50 | 0.06 | - | - | - | 17.62 | 0.08 | - | 8 |
Dec-25 16.00 | 0.03 | - | - | - | 16.90 | 0.05 | - | 5 |
Dec-25 16.50 | 0.01 | - | - | - | 16.17 | 0.02 | - | 5 |
Mar-26 11.50 | 1.68 | - | - | - | 22.35 | 0.81 | - | 1 |
Mar-26 14.00 | 0.37 | 0.34 | 0.34 | 0.34 | 19.41 | 0.30 | 1 | 1 |
Jun-26 10.50 | 2.54 | - | - | - | 22.45 | 0.94 | - | 1 |
Dec-26 11.50 | 1.64 | - | - | - | 20.61 | 0.82 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 11.50 | - | - | - | - | 19.81 | -0.01 | - | 25 |
Apr-25 w0 12.00 | 0.01 | - | - | - | 19.25 | -0.05 | - | 27 |
Apr-25 w0 12.50 | 0.08 | - | - | - | 18.68 | -0.22 | - | 4 |
Apr-25 w0 13.50 | 0.60 | - | - | - | 17.56 | -0.83 | - | 8 |
Apr-25 w0 14.00 | 1.06 | - | - | - | 17.01 | -0.99 | - | 4 |
May-25 10.50 | - | - | - | - | 21.38 | - | - | 2 |
May-25 12.00 | 0.07 | - | - | - | 19.72 | -0.14 | - | 1 |
May-25 12.50 | 0.18 | - | - | - | 19.17 | -0.29 | - | 1 |
Jun-25 10.00 | - | - | - | - | 23.03 | -0.01 | - | 136 |
Jun-25 11.00 | 0.03 | - | - | - | 21.51 | -0.05 | - | 3 |
Jun-25 11.50 | 0.07 | - | - | - | 20.75 | -0.10 | - | 161 |
Jun-25 12.00 | 0.14 | - | - | - | 19.99 | -0.19 | - | 88 |
Jun-25 12.50 | 0.27 | - | - | - | 19.23 | -0.32 | - | 18 |
Jun-25 13.00 | 0.47 | - | - | - | 18.47 | -0.49 | - | 69 |
Jun-25 13.50 | 0.75 | - | - | - | 17.71 | -0.66 | - | 1,083 |
Jun-25 14.50 | 1.57 | - | - | - | 16.19 | -0.96 | - | 1 |
Sep-25 10.00 | 0.08 | - | - | - | 24.06 | -0.08 | - | 1 |
Sep-25 10.50 | 0.14 | - | - | - | 23.14 | -0.13 | - | 11 |
Sep-25 11.00 | 0.22 | - | - | - | 22.23 | -0.19 | - | 143 |
Sep-25 11.50 | 0.33 | - | - | - | 21.31 | -0.27 | - | 281 |
Sep-25 12.00 | 0.49 | - | - | - | 20.40 | -0.37 | - | 35 |
Sep-25 12.50 | 0.70 | - | - | - | 19.48 | -0.49 | - | 76 |
Sep-25 13.00 | 0.97 | - | - | - | 18.58 | -0.61 | - | 16 |
Sep-25 13.50 | 1.30 | - | - | - | 17.76 | -0.73 | - | 26 |
Sep-25 14.00 | 1.68 | - | - | - | 16.93 | -0.84 | - | 22 |
Sep-25 14.50 | 2.11 | - | - | - | 16.11 | -0.92 | - | 3 |
Sep-25 15.00 | 2.58 | - | - | - | 15.28 | -0.97 | - | 5 |
Sep-25 15.50 | 3.06 | - | - | - | 14.46 | -0.99 | - | 327 |
Sep-25 18.00 | 5.55 | - | - | - | 10.34 | -1.00 | - | 42 |
Sep-25 22.00 | 9.52 | - | - | - | 3.74 | -1.00 | - | 42 |
Dec-25 10.00 | 0.17 | - | - | - | 22.27 | -0.13 | - | 29 |
Dec-25 10.50 | 0.26 | - | - | - | 21.42 | -0.19 | - | 29 |
Dec-25 11.00 | 0.37 | - | - | - | 20.57 | -0.26 | - | 56 |
Dec-25 11.50 | 0.52 | - | - | - | 19.72 | -0.34 | - | 160 |
Dec-25 12.00 | 0.70 | - | - | - | 18.87 | -0.44 | - | 550 |
Dec-25 12.50 | 0.94 | - | - | - | 18.02 | -0.55 | - | 4 |
Dec-25 13.00 | 1.23 | - | - | - | 17.18 | -0.65 | - | 8 |
Dec-25 13.50 | 1.57 | - | - | - | 16.46 | -0.75 | - | 28 |
Dec-25 14.00 | 1.96 | - | - | - | 15.74 | -0.84 | - | 1,500 |
Dec-25 14.50 | 2.39 | - | - | - | 15.02 | -0.91 | - | 172 |
Dec-25 15.50 | 3.32 | - | - | - | 13.58 | -0.98 | - | 5 |
Dec-25 16.50 | 4.29 | - | - | - | 12.13 | -1.00 | - | 160 |
Mar-26 11.00 | 0.40 | - | - | - | 18.93 | -0.27 | - | 3 |
Mar-26 12.00 | 0.76 | - | - | - | 17.67 | -0.44 | - | 7 |
Mar-26 13.00 | 1.29 | - | - | - | 16.42 | -0.64 | - | 192 |
Mar-26 13.50 | 1.63 | - | - | - | 15.89 | -0.73 | - | 370 |
Mar-26 14.00 | 2.01 | - | - | - | 15.36 | -0.81 | - | 178 |
Mar-26 19.00 | 6.76 | - | - | - | 10.08 | -1.00 | - | 5 |
Jun-26 10.50 | 0.30 | - | - | - | 18.45 | -0.20 | - | 1 |
Jun-26 11.00 | 0.43 | - | - | - | 17.95 | -0.27 | - | 2 |
Jun-26 11.50 | 0.59 | - | - | - | 17.45 | -0.35 | - | 1 |
Sep-26 10.00 | 0.33 | - | - | - | 18.18 | -0.21 | - | 2 |
Sep-26 13.00 | 1.70 | - | - | - | 15.64 | -0.68 | - | 193 |
Dec-26 14.00 | 2.71 | - | - | - | 14.82 | -0.83 | - | 3 |
Dec-27 11.00 | 1.27 | - | - | - | 15.43 | -0.52 | - | 1,100 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 12.50 | 0.53 | - | - | - | 18.01 | 0.79 | - | 1 |
Apr-25 w0 13.00 | 0.21 | - | - | - | 17.44 | 0.48 | - | 1 |
Jun-25 13.00 | 0.49 | - | - | - | 18.89 | 0.52 | - | 1 |
Jun-25 16.00 | - | - | - | - | 14.33 | - | - | 1 |
Sep-25 12.00 | 1.04 | - | - | - | 22.85 | 0.62 | - | 50 |
Sep-25 14.00 | 0.20 | - | - | - | 19.38 | 0.22 | - | 5 |
Dec-25 12.50 | 0.76 | - | - | - | 22.06 | 0.47 | - | 50 |
Dec-25 13.00 | 0.54 | - | - | - | 21.22 | 0.38 | - | 50 |
Dec-25 13.50 | 0.38 | - | - | - | 20.50 | 0.30 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 10.50 | 0.01 | - | - | - | 22.27 | -0.02 | - | 125 |
Jun-25 11.00 | 0.03 | - | - | - | 21.51 | -0.05 | - | 5 |
Jun-25 12.00 | 0.14 | - | - | - | 19.99 | -0.19 | - | 81 |
Jun-25 12.50 | 0.27 | - | - | - | 19.23 | -0.32 | - | 120 |
Jun-25 13.00 | 0.46 | - | - | - | 18.47 | -0.47 | - | 110 |
Jun-25 13.50 | 0.74 | - | - | - | 17.71 | -0.64 | - | 40 |
Jun-25 14.00 | 1.10 | - | - | - | 16.95 | -0.79 | - | 74 |
Jun-25 15.00 | 1.99 | - | - | - | 15.43 | -0.96 | - | 25 |
Sep-25 11.00 | 0.21 | - | - | - | 22.23 | -0.19 | - | 3 |
Sep-25 11.50 | 0.33 | - | - | - | 21.31 | -0.26 | - | 10 |
Sep-25 12.50 | 0.68 | - | - | - | 19.48 | -0.47 | - | 4 |
Sep-25 13.50 | 1.27 | - | - | - | 17.76 | -0.71 | - | 15 |
Sep-25 14.00 | 1.64 | - | - | - | 16.93 | -0.81 | - | 10 |
Dec-25 10.50 | 0.25 | - | - | - | 21.42 | -0.19 | - | 25 |
Dec-25 11.00 | 0.37 | - | - | - | 20.57 | -0.26 | - | 5 |
Dec-25 13.50 | 1.57 | - | - | - | 16.46 | -0.74 | - | 2 |
Jun-26 14.50 | 2.35 | - | - | - | 14.63 | -0.81 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.50 | 0.02 | - | - | - | 25.58 | 0.18 | - | 1 |
Sep-25 2.80 | 0.51 | - | - | - | 23.37 | 0.89 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 21.00 | 2.53 | - | - | - | 20.35 | 0.99 | - | 3 |
Apr-25 w0 23.00 | 0.74 | - | - | - | 18.28 | 0.70 | - | 12 |
Jun-25 19.00 | 4.61 | - | - | - | 21.72 | 0.98 | - | 20 |
Jun-25 19.50 | 4.13 | - | - | - | 21.26 | 0.97 | - | 5 |
Jun-25 20.00 | 3.65 | - | - | - | 20.80 | 0.95 | - | 48 |
Jun-25 21.00 | 2.73 | - | - | - | 19.88 | 0.90 | - | 135 |
Jun-25 22.00 | 1.89 | - | - | - | 18.95 | 0.79 | - | 1,610 |
Jun-25 23.00 | 1.17 | - | - | - | 18.03 | 0.64 | - | 64 |
Jun-25 24.00 | 0.62 | - | - | - | 17.11 | 0.44 | - | 1 |
Jun-25 25.00 | 0.27 | - | - | - | 16.19 | 0.25 | - | 2 |
Sep-25 18.00 | 5.60 | - | - | - | 22.96 | 0.99 | - | 1 |
Sep-25 19.00 | 4.63 | - | - | - | 22.11 | 0.97 | - | 15 |
Sep-25 19.50 | 4.16 | - | - | - | 21.69 | 0.95 | - | 15 |
Sep-25 21.00 | 2.80 | - | - | - | 20.41 | 0.86 | - | 5 |
Sep-25 22.00 | 2.00 | - | - | - | 19.56 | 0.75 | - | 14 |
Sep-25 23.00 | 1.33 | - | - | - | 18.71 | 0.61 | - | 13 |
Sep-25 24.00 | 0.79 | - | - | - | 17.78 | 0.44 | - | 13 |
Sep-25 25.00 | 0.41 | 0.37 | 0.37 | 0.37 | 16.79 | 0.28 | 5 | 5 |
Dec-25 19.00 | 4.66 | - | - | - | 21.65 | 0.95 | - | 3 |
Dec-25 19.50 | 4.19 | - | - | - | 21.25 | 0.93 | - | 232 |
Dec-25 20.00 | 3.75 | - | - | - | 20.84 | 0.90 | - | 33 |
Dec-25 22.00 | 2.15 | - | - | - | 19.23 | 0.71 | - | 6 |
Dec-25 23.00 | 1.52 | - | - | - | 18.42 | 0.58 | - | 2 |
Dec-25 24.00 | 1.02 | - | - | - | 17.73 | 0.45 | - | 103 |
Dec-25 25.00 | 0.65 | - | - | - | 17.16 | 0.32 | - | 2 |
Mar-26 10.50 | 13.05 | - | - | - | 27.54 | 1.00 | - | 3 |
Mar-26 16.50 | 7.08 | 7.02 | 7.02 | 7.02 | 22.86 | 1.00 | 1 | 1 |
Jun-26 23.00 | 1.77 | - | - | - | 18.62 | 0.55 | - | 67 |
Jun-26 25.00 | 0.92 | - | - | - | 17.46 | 0.35 | - | 3 |
Sep-26 24.00 | 1.38 | - | - | - | 18.90 | 0.45 | - | 1 |
Dec-26 20.00 | 3.99 | - | - | - | 22.95 | 0.80 | - | 4 |
Dec-26 21.00 | 3.27 | - | - | - | 22.07 | 0.72 | - | 1 |
Dec-26 22.00 | 2.62 | - | - | - | 21.19 | 0.63 | - | 1 |
Jun-27 19.00 | 4.91 | - | - | - | 25.08 | 0.84 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 20.00 | - | - | - | - | 21.69 | - | - | 2 |
Apr-25 w0 21.00 | 0.01 | - | - | - | 20.65 | -0.01 | - | 3 |
Apr-25 w0 23.00 | 0.22 | - | - | - | 18.58 | -0.31 | - | 42 |
May-25 21.00 | 0.04 | - | - | - | 19.04 | -0.05 | - | 5 |
Jun-25 13.50 | - | - | - | - | 27.01 | - | - | 15 |
Jun-25 15.50 | - | - | - | - | 25.17 | - | - | 8 |
Jun-25 16.00 | - | - | - | - | 24.71 | - | - | 1 |
Jun-25 17.00 | - | - | - | - | 23.79 | - | - | 2,500 |
Jun-25 18.00 | 0.01 | - | - | - | 22.86 | -0.01 | - | 5 |
Jun-25 19.50 | 0.03 | - | - | - | 21.48 | -0.03 | - | 20 |
Jun-25 20.00 | 0.05 | - | - | - | 21.02 | -0.05 | - | 1 |
Jun-25 23.00 | 0.56 | - | - | - | 18.25 | -0.37 | - | 3 |
Sep-25 14.00 | - | - | - | - | 24.92 | - | - | 11 |
Sep-25 15.00 | 0.01 | - | - | - | 24.07 | - | - | 2 |
Sep-25 17.00 | 0.03 | - | - | - | 22.37 | -0.02 | - | 15 |
Sep-25 18.00 | 0.07 | - | - | - | 21.51 | -0.05 | - | 141 |
Sep-25 18.50 | 0.10 | - | - | - | 21.09 | -0.06 | - | 15 |
Sep-25 19.00 | 0.14 | - | - | - | 20.66 | -0.09 | - | 15 |
Sep-25 19.50 | 0.19 | - | - | - | 20.24 | -0.11 | - | 142 |
Sep-25 20.00 | 0.26 | - | - | - | 19.81 | -0.15 | - | 45 |
Sep-25 21.00 | 0.45 | - | - | - | 18.96 | -0.24 | - | 10 |
Dec-25 16.00 | 0.05 | - | - | - | 23.25 | -0.03 | - | 2 |
Dec-25 18.00 | 0.17 | - | - | - | 21.63 | -0.08 | - | 1 |
Dec-25 20.00 | 0.44 | 0.33 | 0.33 | 0.33 | 20.01 | -0.19 | 10 | 60 |
Dec-25 21.00 | 0.66 | - | - | - | 19.20 | -0.27 | - | 10 |
Mar-26 16.00 | 0.11 | - | - | - | 22.50 | -0.05 | - | 1 |
Mar-26 16.50 | 0.15 | - | - | - | 22.11 | -0.06 | - | 150 |
Mar-26 17.00 | 0.19 | - | - | - | 21.72 | -0.08 | - | 148 |
Mar-26 18.00 | 0.29 | - | - | - | 20.93 | -0.12 | - | 1 |
Dec-26 17.50 | 0.49 | - | - | - | 19.55 | -0.15 | - | 1 |
Dec-26 19.00 | 0.78 | - | - | - | 18.23 | -0.23 | - | 20 |
Dec-26 26.00 | 4.26 | - | - | - | 12.96 | -0.83 | - | 18 |
Jun-27 15.50 | 0.35 | - | - | - | 20.26 | -0.10 | - | 10 |
Jun-27 17.50 | 0.64 | - | - | - | 18.50 | -0.18 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 18.00 | 5.60 | - | - | - | 22.64 | 0.99 | - | 20 |
Sep-25 22.00 | 1.73 | - | - | - | 19.56 | 0.64 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 17.00 | - | - | - | - | 23.79 | - | - | 2,500 |
Jun-25 20.00 | 0.05 | - | - | - | 21.02 | -0.05 | - | 60 |
Jun-25 23.00 | 0.56 | - | - | - | 18.25 | -0.36 | - | 20 |
Sep-25 23.00 | 1.14 | - | - | - | 17.26 | -0.48 | - | 10 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.00 | 1.64 | - | - | - | 30.00 | -0.59 | - | 11 |
Mar-26 12.50 | 1.20 | - | - | - | 30.14 | -0.37 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 41.00 | 1.09 | - | - | - | 20.97 | 0.58 | - | 500 |
Apr-25 w0 42.00 | 0.60 | - | - | - | 20.62 | 0.40 | - | 2 |
Apr-25 w0 45.00 | 0.05 | - | - | - | 20.28 | 0.05 | - | 26 |
Apr-25 w0 46.00 | 0.02 | - | - | - | 20.16 | 0.02 | - | 40 |
Jun-25 32.00 | 9.47 | - | - | - | 26.41 | 0.99 | - | 25 |
Jun-25 33.00 | 8.49 | - | - | - | 25.67 | 0.98 | - | 25 |
Jun-25 34.00 | 7.53 | - | - | - | 24.92 | 0.96 | - | 25 |
Jun-25 39.00 | 3.12 | - | - | - | 21.22 | 0.74 | - | 25 |
Jun-25 41.00 | 1.77 | - | - | - | 19.73 | 0.56 | - | 25 |
Jun-25 43.00 | 0.90 | - | - | - | 19.27 | 0.36 | - | 3 |
Jun-25 44.00 | 0.61 | - | - | - | 19.14 | 0.27 | - | 1 |
Jun-25 45.00 | 0.40 | - | - | - | 19.01 | 0.19 | - | 1 |
Jun-25 46.00 | 0.25 | - | - | - | 18.88 | 0.13 | - | 1 |
Sep-25 30.00 | 11.51 | - | - | - | 26.04 | 0.97 | - | 25 |
Sep-25 35.00 | 6.93 | - | - | - | 23.05 | 0.87 | - | 25 |
Sep-25 38.00 | 4.50 | - | - | - | 21.26 | 0.75 | - | 25 |
Sep-25 39.00 | 3.78 | - | - | - | 20.67 | 0.69 | - | 25 |
Sep-25 40.00 | 3.12 | - | - | - | 20.07 | 0.63 | - | 25 |
Sep-25 45.00 | 0.96 | - | - | - | 18.86 | 0.30 | - | 250 |
Sep-25 48.00 | 0.38 | - | - | - | 18.52 | 0.15 | - | 25 |
Dec-25 45.00 | 1.34 | - | - | - | 18.79 | 0.34 | - | 10 |
Mar-26 41.00 | 3.41 | - | - | - | 19.41 | 0.57 | - | 1 |
Mar-26 44.00 | 2.11 | - | - | - | 18.88 | 0.42 | - | 1 |
Jun-26 45.00 | 2.09 | - | - | - | 18.79 | 0.39 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 38.00 | 0.09 | - | - | - | 24.64 | -0.08 | - | 1 |
Apr-25 w0 39.00 | 0.21 | - | - | - | 23.81 | -0.15 | - | 26 |
Apr-25 w0 40.00 | 0.40 | - | - | - | 22.98 | -0.27 | - | 1,051 |
May-25 40.00 | 0.81 | - | - | - | 23.10 | -0.33 | - | 10 |
Jun-25 36.00 | 0.27 | - | - | - | 24.06 | -0.11 | - | 50 |
Jun-25 37.00 | 0.40 | - | - | - | 23.32 | -0.15 | - | 26 |
Jun-25 38.00 | 0.58 | - | - | - | 22.58 | -0.21 | - | 25 |
Jun-25 39.00 | 0.81 | - | - | - | 21.84 | -0.28 | - | 25 |
Jun-25 40.00 | 1.10 | - | - | - | 21.09 | -0.36 | - | 1 |
Sep-25 31.00 | 0.15 | - | - | - | 25.95 | -0.05 | - | 1 |
Sep-25 34.00 | 0.37 | - | - | - | 24.16 | -0.10 | - | 3 |
Sep-25 35.00 | 0.50 | - | - | - | 23.56 | -0.13 | - | 25 |
Sep-25 39.00 | 1.34 | - | - | - | 21.18 | -0.31 | - | 25 |
Sep-25 40.00 | 1.68 | - | - | - | 20.58 | -0.38 | - | 250 |
Sep-25 42.00 | 2.58 | - | - | - | 19.71 | -0.52 | - | 2 |
Dec-25 29.00 | 0.18 | - | - | - | 25.74 | -0.04 | - | 25 |
Dec-25 31.00 | 0.31 | - | - | - | 24.71 | -0.07 | - | 25 |
Dec-25 32.00 | 0.39 | - | - | - | 24.19 | -0.09 | - | 25 |
Dec-25 33.00 | 0.52 | - | - | - | 23.67 | -0.12 | - | 25 |
Dec-25 34.00 | 0.64 | - | - | - | 23.16 | -0.14 | - | 25 |
Dec-25 35.00 | 0.81 | - | - | - | 22.64 | -0.17 | - | 25 |
Dec-25 36.00 | 1.01 | - | - | - | 22.13 | -0.21 | - | 25 |
Dec-25 37.00 | 1.24 | - | - | - | 21.61 | -0.25 | - | 75 |
Dec-25 38.00 | 1.51 | - | - | - | 21.09 | -0.29 | - | 25 |
Dec-25 39.00 | 1.82 | - | - | - | 20.58 | -0.34 | - | 25 |
Dec-27 35.00 | 2.34 | - | - | - | 20.48 | -0.25 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 39.00 | 4.09 | - | - | - | 20.44 | 0.65 | - | 25 |
Dec-25 45.00 | 1.32 | - | - | - | 18.79 | 0.33 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 46.00 | 5.64 | - | - | - | 18.81 | -0.71 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 24.00 | 0.20 | - | - | - | 22.00 | 0.26 | - | 10 |
Jun-25 25.00 | 0.34 | 0.30 | 0.30 | 0.30 | 20.94 | 0.25 | 5 | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 9.25 | 0.35 | 0.29 | 0.29 | 0.29 | 43.06 | 0.48 | 1 | 6 |
Apr-25 w0 9.50 | 0.24 | 0.20 | 0.20 | 0.20 | 42.42 | 0.38 | 5 | 18 |
Apr-25 w0 9.75 | 0.16 | - | - | - | 41.78 | 0.29 | - | 30 |
Apr-25 w0 10.00 | 0.10 | - | - | - | 41.14 | 0.21 | - | 75 |
Apr-25 w0 11.00 | 0.01 | - | - | - | 38.58 | 0.03 | - | 15 |
Apr-25 w0 11.50 | - | - | - | - | 37.30 | 0.01 | - | 50 |
May-25 9.00 | 0.72 | - | - | - | 46.79 | 0.57 | - | 5 |
May-25 9.25 | 0.59 | - | - | - | 46.02 | 0.51 | - | 70 |
May-25 9.50 | 0.48 | 0.55 | 0.55 | 0.55 | 45.41 | 0.45 | 2 | 8 |
May-25 10.50 | 0.18 | - | - | - | 42.96 | 0.22 | - | 5 |
May-25 11.00 | 0.10 | - | - | - | 41.74 | 0.14 | - | 50 |
May-25 12.00 | 0.02 | - | - | - | 39.29 | 0.04 | - | 7 |
May-25 13.00 | - | - | - | - | 36.84 | 0.01 | - | 50 |
Jun-25 7.00 | 2.34 | - | - | - | 55.44 | 0.87 | - | 2 |
Jun-25 8.50 | 1.23 | - | - | - | 49.74 | 0.67 | - | 5 |
Jun-25 9.00 | 0.94 | - | - | - | 47.84 | 0.58 | - | 3 |
Jun-25 9.50 | 0.70 | - | - | - | 46.59 | 0.48 | - | 14 |
Jun-25 9.75 | 0.59 | 0.55 | 0.55 | 0.55 | 46.07 | 0.44 | 4 | 16 |
Jun-25 10.00 | 0.50 | - | - | - | 45.55 | 0.39 | - | 44 |
Jun-25 10.50 | 0.35 | - | - | - | 44.51 | 0.31 | - | 31 |
Jun-25 11.00 | 0.23 | - | - | - | 43.46 | 0.23 | - | 68 |
Jun-25 12.00 | 0.09 | - | - | - | 41.38 | 0.11 | - | 10 |
Jun-25 12.50 | 0.05 | - | - | - | 40.34 | 0.07 | - | 50 |
Jun-25 13.00 | 0.03 | - | - | - | 39.30 | 0.04 | - | 15 |
Jun-25 13.50 | 0.01 | - | - | - | 38.26 | 0.02 | - | 1 |
Sep-25 7.75 | 2.06 | - | - | - | 50.75 | 0.75 | - | 3 |
Sep-25 8.50 | 1.57 | - | - | - | 48.28 | 0.66 | - | 20 |
Sep-25 8.75 | 1.43 | - | - | - | 47.46 | 0.63 | - | 1 |
Sep-25 9.00 | 1.29 | - | - | - | 46.63 | 0.59 | - | 1,805 |
Sep-25 10.00 | 0.84 | - | - | - | 44.79 | 0.46 | - | 40 |
Sep-25 10.50 | 0.67 | - | - | - | 43.97 | 0.40 | - | 10 |
Sep-25 11.00 | 0.52 | - | - | - | 43.15 | 0.33 | - | 3 |
Sep-25 12.00 | 0.30 | - | - | - | 41.50 | 0.22 | - | 4 |
Sep-25 12.50 | 0.22 | - | - | - | 40.68 | 0.18 | - | 1 |
Sep-25 13.00 | 0.16 | - | - | - | 39.86 | 0.14 | - | 25 |
Sep-25 14.00 | 0.08 | - | - | - | 38.21 | 0.08 | - | 50 |
Dec-25 8.00 | 2.17 | - | - | - | 50.62 | 0.71 | - | 16 |
Dec-25 8.75 | 1.74 | - | - | - | 48.29 | 0.64 | - | 5 |
Dec-25 9.00 | 1.60 | - | - | - | 47.51 | 0.61 | - | 31 |
Dec-25 9.50 | 1.37 | - | - | - | 46.63 | 0.56 | - | 25 |
Dec-25 10.00 | 1.16 | - | - | - | 45.95 | 0.50 | - | 6 |
Dec-25 11.00 | 0.82 | - | - | - | 44.60 | 0.40 | - | 25 |
Dec-25 11.50 | 0.68 | - | - | - | 43.92 | 0.35 | - | 40 |
Dec-25 12.00 | 0.56 | - | - | - | 43.25 | 0.31 | - | 39 |
Dec-25 12.50 | 0.45 | - | - | - | 42.57 | 0.26 | - | 2 |
Dec-25 13.00 | 0.37 | - | - | - | 41.89 | 0.23 | - | 2 |
Dec-25 13.50 | 0.29 | - | - | - | 41.22 | 0.19 | - | 12 |
Dec-25 14.00 | 0.23 | - | - | - | 40.54 | 0.16 | - | 50 |
Dec-25 14.50 | 0.18 | - | - | - | 39.86 | 0.13 | - | 1 |
Dec-25 15.00 | 0.13 | - | - | - | 39.19 | 0.10 | - | 10 |
Dec-25 20.00 | 0.01 | - | - | - | 34.93 | 0.01 | - | 2 |
Mar-26 7.00 | 3.02 | - | - | - | 52.56 | 0.79 | - | 2 |
Mar-26 8.75 | 1.95 | - | - | - | 47.32 | 0.64 | - | 25 |
Mar-26 9.50 | 1.59 | - | - | - | 45.84 | 0.57 | - | 3 |
Mar-26 10.50 | 1.20 | - | - | - | 44.85 | 0.48 | - | 4 |
Mar-26 12.50 | 0.66 | - | - | - | 42.87 | 0.32 | - | 25 |
Jun-26 9.50 | 1.72 | - | - | - | 44.33 | 0.59 | - | 3 |
Jun-26 14.50 | 0.42 | - | - | - | 39.76 | 0.22 | - | 25 |
Jun-26 15.00 | 0.35 | - | - | - | 39.31 | 0.19 | - | 25 |
Sep-26 8.25 | 2.49 | - | - | - | 45.73 | 0.70 | - | 1 |
Sep-26 8.50 | 2.36 | - | - | - | 45.10 | 0.68 | - | 1 |
Sep-26 12.50 | 0.92 | - | - | - | 41.07 | 0.37 | - | 25 |
Dec-26 11.50 | 1.29 | - | - | - | 41.12 | 0.46 | - | 5 |
Dec-26 13.50 | 0.82 | - | - | - | 39.95 | 0.34 | - | 25 |
Dec-26 14.00 | 0.72 | - | - | - | 39.66 | 0.31 | - | 25 |
Dec-26 14.50 | 0.64 | - | - | - | 39.36 | 0.28 | - | 25 |
Dec-26 15.00 | 0.57 | - | - | - | 39.07 | 0.26 | - | 25 |
Dec-26 17.00 | 0.34 | - | - | - | 37.90 | 0.17 | - | 25 |
Dec-26 17.50 | 0.30 | - | - | - | 37.61 | 0.16 | - | 25 |
Dec-27 8.25 | 2.87 | - | - | - | 41.54 | 0.71 | - | 1 |
Dec-27 8.75 | 2.60 | - | - | - | 40.55 | 0.67 | - | 15 |
Dec-27 16.50 | 0.69 | - | - | - | 36.85 | 0.27 | - | 3 |
Dec-28 15.50 | 0.95 | - | - | - | 34.40 | 0.34 | - | 3 |
Dec-28 16.00 | 0.89 | - | - | - | 34.20 | 0.32 | - | 3 |
Dec-28 16.50 | 0.82 | - | - | - | 34.00 | 0.30 | - | 2 |
Dec-28 17.50 | 0.69 | - | - | - | 33.60 | 0.27 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 5.00 | - | - | - | - | 60.38 | - | - | 5 |
Apr-25 w0 5.50 | - | - | - | - | 58.53 | - | - | 10 |
Apr-25 w0 7.00 | 0.01 | - | - | - | 53.00 | -0.02 | - | 1 |
Apr-25 w0 7.50 | 0.03 | - | - | - | 51.15 | -0.06 | - | 1 |
Apr-25 w0 8.00 | 0.08 | - | - | - | 49.30 | -0.13 | - | 13 |
Apr-25 w0 8.25 | 0.12 | - | - | - | 48.38 | -0.18 | - | 18 |
Apr-25 w0 8.50 | 0.18 | 0.10 | 0.10 | 0.10 | 47.46 | -0.25 | 10 | 44 |
Apr-25 w0 8.75 | 0.26 | 0.15 | 0.15 | 0.15 | 46.54 | -0.34 | 10 | 39 |
Apr-25 w0 9.00 | 0.36 | - | - | - | 45.61 | -0.43 | - | 66 |
Apr-25 w0 9.25 | 0.48 | 0.34 | 0.34 | 0.34 | 44.84 | -0.52 | 10 | 14 |
Apr-25 w0 9.50 | 0.62 | - | - | - | 44.20 | -0.62 | - | 51 |
Apr-25 w0 9.75 | 0.79 | - | - | - | 43.56 | -0.71 | - | 43 |
Apr-25 w0 10.00 | 0.98 | - | - | - | 42.92 | -0.79 | - | 9 |
Apr-25 w0 10.50 | 1.41 | - | - | - | 41.64 | -0.90 | - | 14 |
May-25 6.50 | 0.05 | - | - | - | 58.71 | -0.05 | - | 10 |
May-25 7.50 | 0.16 | - | - | - | 54.95 | -0.15 | - | 3 |
May-25 7.75 | 0.20 | - | - | - | 54.01 | -0.18 | - | 2 |
May-25 8.00 | 0.26 | - | - | - | 53.07 | -0.22 | - | 22 |
May-25 8.50 | 0.41 | 0.30 | 0.30 | 0.30 | 51.18 | -0.32 | 20 | 23 |
May-25 8.75 | 0.50 | - | - | - | 50.24 | -0.37 | - | 73 |
May-25 9.00 | 0.61 | - | - | - | 49.30 | -0.43 | - | 51 |
May-25 9.25 | 0.73 | - | - | - | 48.53 | -0.49 | - | 7 |
May-25 10.00 | 1.18 | - | - | - | 46.70 | -0.66 | - | 22 |
May-25 10.50 | 1.55 | - | - | - | 45.47 | -0.77 | - | 12 |
May-25 11.00 | 1.97 | - | - | - | 44.25 | -0.85 | - | 25 |
Jun-25 5.75 | 0.06 | - | - | - | 61.29 | -0.04 | - | 46 |
Jun-25 6.00 | 0.07 | - | - | - | 60.34 | -0.06 | - | 10 |
Jun-25 6.50 | 0.12 | - | - | - | 58.44 | -0.09 | - | 23 |
Jun-25 6.75 | 0.16 | - | - | - | 57.49 | -0.11 | - | 2 |
Jun-25 7.00 | 0.20 | - | - | - | 56.54 | -0.13 | - | 190 |
Jun-25 7.50 | 0.29 | 0.22 | 0.22 | 0.22 | 54.64 | -0.19 | 3 | 34 |
Jun-25 7.75 | 0.35 | - | - | - | 53.69 | -0.22 | - | 11 |
Jun-25 8.00 | 0.42 | - | - | - | 52.74 | -0.26 | - | 119 |
Jun-25 8.25 | 0.50 | - | - | - | 51.79 | -0.29 | - | 28 |
Jun-25 8.50 | 0.58 | - | - | - | 50.84 | -0.33 | - | 7,577 |
Jun-25 8.75 | 0.68 | - | - | - | 49.89 | -0.38 | - | 34 |
Jun-25 9.00 | 0.79 | 0.68 | 0.68 | 0.68 | 48.94 | -0.42 | 6 | 245 |
Jun-25 9.25 | 0.91 | - | - | - | 48.21 | -0.47 | - | 30 |
Jun-25 9.50 | 1.05 | - | - | - | 47.69 | -0.52 | - | 100 |
Jun-25 9.75 | 1.19 | - | - | - | 47.17 | -0.56 | - | 11 |
Jun-25 10.00 | 1.35 | - | - | - | 46.65 | -0.61 | - | 14 |
Jun-25 10.50 | 1.70 | - | - | - | 45.61 | -0.70 | - | 69 |
Jun-25 11.00 | 2.08 | - | - | - | 44.56 | -0.78 | - | 39 |
Jun-25 11.50 | 2.50 | - | - | - | 43.52 | -0.84 | - | 38 |
Jun-25 12.00 | 2.94 | - | - | - | 42.48 | -0.90 | - | 44 |
Jun-25 12.50 | 3.40 | - | - | - | 41.44 | -0.94 | - | 3 |
Sep-25 6.00 | 0.22 | - | - | - | 57.85 | -0.10 | - | 204 |
Sep-25 6.25 | 0.26 | - | - | - | 57.03 | -0.12 | - | 162 |
Sep-25 7.00 | 0.42 | - | - | - | 54.56 | -0.18 | - | 50 |
Sep-25 7.25 | 0.48 | - | - | - | 53.74 | -0.21 | - | 20 |
Sep-25 7.75 | 0.63 | - | - | - | 52.10 | -0.26 | - | 50 |
Sep-25 8.00 | 0.71 | 0.60 | 0.60 | 0.60 | 51.27 | -0.28 | 1 | 27 |
Sep-25 9.00 | 1.11 | - | - | - | 47.98 | -0.41 | - | 1,885 |
Sep-25 9.25 | 1.23 | - | - | - | 47.38 | -0.44 | - | 96 |
Sep-25 9.50 | 1.37 | - | - | - | 46.97 | -0.47 | - | 100 |
Sep-25 9.75 | 1.51 | - | - | - | 46.55 | -0.51 | - | 3 |
Sep-25 10.00 | 1.66 | - | - | - | 46.14 | -0.54 | - | 3 |
Sep-25 10.50 | 1.99 | - | - | - | 45.32 | -0.61 | - | 50 |
Sep-25 11.00 | 2.34 | - | - | - | 44.50 | -0.67 | - | 8 |
Dec-25 5.75 | 0.35 | 0.20 | 0.25 | 0.20 | 60.03 | -0.12 | 155 | 205 |
Dec-25 6.00 | 0.41 | - | - | - | 59.25 | -0.13 | - | 15 |
Dec-25 6.75 | 0.59 | - | - | - | 56.92 | -0.19 | - | 1 |
Dec-25 7.00 | 0.66 | - | - | - | 56.15 | -0.21 | - | 57 |
Dec-25 7.25 | 0.75 | - | - | - | 55.37 | -0.23 | - | 14 |
Dec-25 7.50 | 0.83 | - | - | - | 54.59 | -0.25 | - | 12 |
Dec-25 7.75 | 0.91 | - | - | - | 53.82 | -0.27 | - | 30 |
Dec-25 8.00 | 0.99 | - | - | - | 53.04 | -0.29 | - | 5 |
Dec-25 8.25 | 1.10 | - | - | - | 52.26 | -0.32 | - | 1 |
Dec-25 8.50 | 1.21 | - | - | - | 51.49 | -0.34 | - | 2,771 |
Dec-25 8.75 | 1.31 | - | - | - | 50.71 | -0.37 | - | 5 |
Dec-25 9.00 | 1.42 | - | - | - | 49.93 | -0.39 | - | 75 |
Dec-25 9.25 | 1.54 | - | - | - | 49.38 | -0.42 | - | 55 |
Dec-25 9.50 | 1.69 | - | - | - | 49.05 | -0.44 | - | 50 |
Dec-25 9.75 | 1.83 | - | - | - | 48.71 | -0.47 | - | 2 |
Dec-25 10.00 | 1.98 | - | - | - | 48.37 | -0.50 | - | 867 |
Dec-25 23.00 | 13.88 | - | - | - | 37.35 | -1.00 | - | 1 |
Mar-26 5.75 | 0.51 | - | - | - | 60.34 | -0.14 | - | 21 |
Mar-26 7.00 | 0.87 | - | - | - | 56.59 | -0.22 | - | 1 |
Mar-26 8.25 | 1.34 | - | - | - | 52.85 | -0.31 | - | 300 |
Mar-26 8.50 | 1.44 | - | - | - | 52.10 | -0.34 | - | 288 |
Mar-26 9.00 | 1.66 | - | - | - | 50.60 | -0.38 | - | 275 |
Mar-26 9.25 | 1.79 | - | - | - | 50.11 | -0.40 | - | 535 |
Mar-26 10.00 | 2.23 | 2.06 | 2.06 | 2.06 | 49.37 | -0.47 | 2 | 2 |
Jun-26 5.75 | 0.58 | - | - | - | 57.59 | -0.14 | - | 20 |
Jun-26 6.25 | 0.71 | - | - | - | 56.24 | -0.17 | - | 5 |
Jun-26 8.00 | 1.33 | - | - | - | 51.51 | -0.29 | - | 10 |
Jun-26 8.25 | 1.44 | - | - | - | 50.83 | -0.31 | - | 299 |
Jun-26 9.25 | 1.89 | - | - | - | 48.36 | -0.39 | - | 273 |
Jun-26 9.50 | 2.04 | - | - | - | 48.13 | -0.41 | - | 23 |
Sep-26 7.75 | 1.32 | - | - | - | 50.57 | -0.27 | - | 1 |
Dec-26 6.00 | 0.78 | - | - | - | 53.28 | -0.16 | - | 20 |
Dec-26 8.50 | 1.74 | - | - | - | 47.43 | -0.32 | - | 750 |
Dec-26 10.00 | 2.54 | - | - | - | 45.47 | -0.43 | - | 1,000 |
Jun-27 6.00 | 0.90 | - | - | - | 50.78 | -0.17 | - | 20 |
Dec-27 8.25 | 1.92 | - | - | - | 44.85 | -0.29 | - | 1 |
Dec-27 8.75 | 2.14 | - | - | - | 43.86 | -0.33 | - | 3 |
Dec-27 9.00 | 2.26 | - | - | - | 43.37 | -0.34 | - | 1 |
Dec-27 9.25 | 2.40 | - | - | - | 43.08 | -0.36 | - | 2 |
Jun-28 6.00 | 1.07 | - | - | - | 46.92 | -0.17 | - | 25 |
Jun-28 7.25 | 1.55 | - | - | - | 44.68 | -0.24 | - | 3 |
Jun-28 8.25 | 1.98 | - | - | - | 42.89 | -0.29 | - | 2 |
Dec-28 6.50 | 1.30 | - | - | - | 44.31 | -0.20 | - | 25 |
Dec-28 7.00 | 1.50 | - | - | - | 43.47 | -0.22 | - | 1 |
Dec-28 7.25 | 1.61 | - | - | - | 43.05 | -0.23 | - | 3 |
Dec-28 8.00 | 1.93 | - | - | - | 41.79 | -0.27 | - | 4 |
Jun-29 8.50 | 2.18 | - | - | - | 39.69 | -0.30 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 11.50 | 0.15 | - | - | - | 42.42 | 0.16 | - | 30 |
Dec-25 11.50 | 0.68 | - | - | - | 43.92 | 0.35 | - | 30 |
Jun-26 11.50 | 1.03 | - | - | - | 42.51 | 0.41 | - | 55 |
Dec-26 11.50 | 1.26 | - | - | - | 41.12 | 0.44 | - | 65 |
Jun-27 11.50 | 1.43 | - | - | - | 39.68 | 0.46 | - | 50 |
Dec-27 11.50 | 1.64 | - | - | - | 38.86 | 0.48 | - | 30 |
Jun-28 11.50 | 1.67 | - | - | - | 37.28 | 0.48 | - | 60 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 6.50 | 0.12 | - | - | - | 58.44 | -0.09 | - | 1 |
Sep-25 7.00 | 0.42 | - | - | - | 54.56 | -0.18 | - | 130 |
Sep-25 7.75 | 0.63 | - | - | - | 52.10 | -0.25 | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.20 | 0.38 | - | - | - | 37.15 | 0.89 | - | 10 |
Apr-25 w0 3.30 | 0.30 | 0.28 | 0.28 | 0.28 | 36.72 | 0.81 | 20 | 20 |
Apr-25 w0 3.50 | 0.16 | 0.11 | 0.11 | 0.11 | 35.86 | 0.60 | 2 | 48 |
Apr-25 w0 3.60 | 0.11 | - | - | - | 35.55 | 0.47 | - | 35 |
Apr-25 w0 3.70 | 0.07 | 0.07 | 0.07 | 0.07 | 35.42 | 0.35 | 10 | 30 |
Apr-25 w0 4.00 | 0.01 | - | - | - | 35.03 | 0.10 | - | 110 |
Apr-25 w0 4.30 | - | - | - | - | 34.64 | 0.02 | - | 1 |
Apr-25 w0 4.50 | - | - | - | - | 34.37 | - | - | 1 |
Apr-25 w0 4.70 | - | - | - | - | 34.11 | - | - | 1 |
May-25 3.60 | 0.17 | 0.20 | 0.20 | 0.20 | 33.88 | 0.50 | 10 | 10 |
May-25 3.70 | 0.13 | - | - | - | 33.74 | 0.41 | - | 10 |
May-25 3.80 | 0.09 | - | - | - | 33.60 | 0.33 | - | 30 |
May-25 3.90 | 0.07 | - | - | - | 33.46 | 0.26 | - | 10 |
Jun-25 1.40 | 2.16 | - | - | - | 41.90 | 1.00 | - | 25 |
Jun-25 1.50 | 2.07 | - | - | - | 41.49 | 1.00 | - | 10 |
Jun-25 1.90 | 1.67 | - | - | - | 39.84 | 1.00 | - | 250 |
Jun-25 2.00 | 1.57 | - | - | - | 39.43 | 1.00 | - | 4 |
Jun-25 2.10 | 1.47 | - | - | - | 39.02 | 1.00 | - | 4 |
Jun-25 2.20 | 1.37 | - | - | - | 38.61 | 1.00 | - | 3,423 |
Jun-25 2.30 | 1.27 | - | - | - | 38.19 | 0.99 | - | 610 |
Jun-25 2.40 | 1.17 | - | - | - | 37.78 | 0.99 | - | 349 |
Jun-25 2.50 | 1.08 | - | - | - | 37.37 | 0.98 | - | 340 |
Jun-25 2.60 | 0.98 | - | - | - | 36.96 | 0.97 | - | 1 |
Jun-25 3.60 | 0.22 | 0.20 | 0.20 | 0.20 | 32.95 | 0.52 | 10 | 61 |
Jun-25 3.70 | 0.18 | - | - | - | 32.80 | 0.45 | - | 20 |
Jun-25 3.80 | 0.14 | - | - | - | 32.65 | 0.38 | - | 30 |
Jun-25 4.10 | 0.06 | - | - | - | 32.20 | 0.22 | - | 21 |
Jun-25 4.20 | 0.05 | - | - | - | 32.05 | 0.17 | - | 20 |
Jun-25 5.00 | - | - | - | - | 30.85 | 0.02 | - | 25 |
Sep-25 1.90 | 1.67 | - | - | - | 40.60 | 1.00 | - | 10 |
Sep-25 2.00 | 1.57 | - | - | - | 40.19 | 1.00 | - | 16 |
Sep-25 2.10 | 1.47 | - | - | - | 39.78 | 0.99 | - | 6 |
Sep-25 2.30 | 1.28 | - | - | - | 38.95 | 0.98 | - | 8 |
Sep-25 2.60 | 1.00 | - | - | - | 37.72 | 0.93 | - | 2 |
Sep-25 2.90 | 0.74 | - | - | - | 36.48 | 0.85 | - | 6 |
Sep-25 3.00 | 0.66 | - | - | - | 36.07 | 0.81 | - | 6 |
Sep-25 3.10 | 0.59 | - | - | - | 35.65 | 0.77 | - | 3 |
Sep-25 3.20 | 0.52 | - | - | - | 35.24 | 0.72 | - | 30 |
Sep-25 3.50 | 0.34 | - | - | - | 34.01 | 0.57 | - | 100 |
Sep-25 3.60 | 0.30 | - | - | - | 33.71 | 0.52 | - | 200 |
Sep-25 3.90 | 0.19 | - | - | - | 33.32 | 0.38 | - | 110 |
Sep-25 4.10 | 0.13 | - | - | - | 33.06 | 0.30 | - | 5 |
Sep-25 4.20 | 0.11 | - | - | - | 32.93 | 0.26 | - | 1 |
Sep-25 4.40 | 0.08 | - | - | - | 32.66 | 0.19 | - | 16 |
Dec-25 1.20 | 2.36 | - | - | - | 43.63 | 1.00 | - | 150 |
Dec-25 1.30 | 2.26 | - | - | - | 43.25 | 1.00 | - | 2 |
Dec-25 1.70 | 1.87 | - | - | - | 41.75 | 1.00 | - | 20 |
Dec-25 2.00 | 1.57 | - | - | - | 40.63 | 0.99 | - | 1 |
Dec-25 2.10 | 1.47 | - | - | - | 40.25 | 0.98 | - | 200 |
Dec-25 2.20 | 1.38 | - | - | - | 39.88 | 0.97 | - | 100 |
Dec-25 2.30 | 1.29 | - | - | - | 39.50 | 0.96 | - | 201 |
Dec-25 2.40 | 1.20 | 1.10 | 1.10 | 1.10 | 39.13 | 0.94 | 2 | - |
Dec-25 2.50 | 1.11 | - | - | - | 38.75 | 0.92 | - | 1 |
Dec-25 2.90 | 0.79 | - | - | - | 37.25 | 0.80 | - | 10 |
Dec-25 3.00 | 0.72 | - | - | - | 36.88 | 0.76 | - | 35 |
Dec-25 3.10 | 0.65 | - | - | - | 36.50 | 0.73 | - | 23 |
Dec-25 3.30 | 0.53 | - | - | - | 35.75 | 0.65 | - | 10 |
Dec-25 3.40 | 0.48 | - | - | - | 35.38 | 0.61 | - | 41 |
Dec-25 3.50 | 0.43 | - | - | - | 35.00 | 0.57 | - | 4 |
Dec-25 3.60 | 0.38 | 0.42 | 0.42 | 0.42 | 34.71 | 0.53 | 1 | 26 |
Dec-25 3.80 | 0.30 | - | - | - | 34.33 | 0.46 | - | 5 |
Dec-25 3.90 | 0.27 | - | - | - | 34.15 | 0.42 | - | 6 |
Dec-25 4.00 | 0.24 | - | - | - | 33.96 | 0.39 | - | 11 |
Dec-25 4.10 | 0.21 | - | - | - | 33.77 | 0.35 | - | 5 |
Dec-25 4.20 | 0.18 | - | - | - | 33.58 | 0.32 | - | 1 |
Dec-25 4.40 | 0.14 | - | - | - | 33.21 | 0.26 | - | 10 |
Dec-25 4.50 | 0.12 | - | - | - | 33.02 | 0.24 | - | 10 |
Dec-25 5.00 | 0.06 | - | - | - | 32.09 | 0.13 | - | 3 |
Mar-26 3.90 | 0.34 | - | - | - | 34.02 | 0.45 | - | 2 |
Mar-26 4.00 | 0.30 | - | - | - | 33.81 | 0.42 | - | 2 |
Mar-26 4.20 | 0.24 | - | - | - | 33.37 | 0.36 | - | 1 |
Mar-26 4.40 | 0.19 | - | - | - | 32.94 | 0.31 | - | 6 |
Jun-26 2.20 | 1.41 | - | - | - | 38.56 | 0.93 | - | 25 |
Jun-26 3.00 | 0.83 | - | - | - | 36.38 | 0.73 | - | 1 |
Jun-26 4.10 | 0.33 | - | - | - | 33.70 | 0.42 | - | 5 |
Sep-26 2.30 | 1.32 | - | - | - | 37.89 | 0.91 | - | 1 |
Sep-26 3.00 | 0.84 | - | - | - | 36.38 | 0.73 | - | 1 |
Sep-26 3.80 | 0.45 | - | - | - | 34.61 | 0.51 | - | 5 |
Sep-26 4.00 | 0.39 | - | - | - | 34.14 | 0.46 | - | 5 |
Sep-26 4.90 | 0.16 | - | - | - | 32.03 | 0.25 | - | 10 |
Dec-26 3.00 | 0.86 | - | - | - | 35.72 | 0.73 | - | 1 |
Dec-26 3.30 | 0.70 | - | - | - | 35.19 | 0.65 | - | 1 |
Dec-26 3.50 | 0.61 | - | - | - | 34.83 | 0.60 | - | 1 |
Jun-27 2.00 | 1.59 | - | - | - | 35.48 | 0.95 | - | 2 |
Jun-27 2.20 | 1.42 | - | - | - | 35.23 | 0.90 | - | 25 |
Jun-27 2.30 | 1.35 | - | - | - | 35.11 | 0.88 | - | 25 |
Jun-27 2.40 | 1.28 | - | - | - | 34.99 | 0.86 | - | 25 |
Jun-27 3.70 | 0.60 | - | - | - | 33.22 | 0.56 | - | 10 |
Dec-27 2.00 | 1.58 | - | - | - | 34.58 | 0.96 | - | 25 |
Dec-27 2.10 | 1.50 | - | - | - | 34.49 | 0.93 | - | 25 |
Dec-27 2.20 | 1.42 | - | - | - | 34.39 | 0.91 | - | 25 |
Dec-27 2.30 | 1.34 | - | - | - | 34.30 | 0.88 | - | 25 |
Dec-27 2.40 | 1.27 | - | - | - | 34.20 | 0.86 | - | 25 |
Dec-27 3.70 | 0.61 | - | - | - | 32.81 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.30 | 0.03 | - | - | - | 35.54 | -0.18 | - | 5 |
Apr-25 w0 3.40 | 0.06 | 0.09 | 0.09 | 0.09 | 35.11 | -0.28 | 120 | 120 |
Apr-25 w0 3.50 | 0.10 | - | - | - | 34.68 | -0.40 | - | 23 |
Apr-25 w0 3.70 | 0.21 | - | - | - | 34.24 | -0.66 | - | 5 |
May-25 2.90 | 0.01 | - | - | - | 35.74 | -0.05 | - | 1 |
Jun-25 1.60 | - | - | - | - | 39.48 | - | - | 100 |
Jun-25 1.70 | - | - | - | - | 39.07 | - | - | 80 |
Jun-25 1.80 | - | - | - | - | 38.65 | - | - | 5 |
Jun-25 1.90 | - | - | - | - | 38.24 | - | - | 100 |
Jun-25 2.00 | - | - | - | - | 37.83 | - | - | 24 |
Jun-25 2.10 | - | - | - | - | 37.42 | - | - | 53 |
Jun-25 2.20 | - | - | - | - | 37.01 | - | - | 100 |
Jun-25 2.40 | - | - | - | - | 36.18 | -0.01 | - | 5 |
Jun-25 3.10 | 0.06 | - | - | - | 33.29 | -0.17 | - | 25 |
Jun-25 3.20 | 0.08 | - | - | - | 32.88 | -0.22 | - | 50 |
Jun-25 3.40 | 0.14 | - | - | - | 32.06 | -0.35 | - | 11 |
Jun-25 3.60 | 0.23 | - | - | - | 31.35 | -0.49 | - | 2 |
Jun-25 4.00 | 0.50 | - | - | - | 30.75 | -0.76 | - | 5 |
Jun-25 4.70 | 1.14 | - | - | - | 29.70 | -1.00 | - | 1 |
Sep-25 1.70 | - | - | - | - | 38.31 | - | - | 70 |
Sep-25 1.80 | - | - | - | - | 37.89 | - | - | 50 |
Sep-25 1.90 | - | - | - | - | 37.48 | -0.01 | - | 18 |
Sep-25 2.00 | - | - | - | - | 37.07 | -0.01 | - | 26 |
Sep-25 2.10 | 0.01 | - | - | - | 36.66 | -0.02 | - | 206 |
Sep-25 2.30 | 0.01 | - | - | - | 35.83 | -0.04 | - | 6 |
Sep-25 2.50 | 0.03 | - | - | - | 35.01 | -0.07 | - | 100 |
Sep-25 2.60 | 0.04 | - | - | - | 34.60 | -0.09 | - | 8 |
Sep-25 2.70 | 0.05 | - | - | - | 34.18 | -0.11 | - | 15 |
Sep-25 2.80 | 0.07 | - | - | - | 33.77 | -0.14 | - | 1 |
Sep-25 2.90 | 0.09 | - | - | - | 33.36 | -0.18 | - | 7 |
Sep-25 3.00 | 0.11 | - | - | - | 32.95 | -0.22 | - | 107 |
Sep-25 3.40 | 0.25 | - | - | - | 31.30 | -0.40 | - | 20 |
Sep-25 3.50 | 0.30 | - | - | - | 30.89 | -0.46 | - | 64 |
Sep-25 3.70 | 0.41 | - | - | - | 30.46 | -0.56 | - | 12 |
Sep-25 3.90 | 0.55 | - | - | - | 30.20 | -0.66 | - | 2 |
Sep-25 4.00 | 0.62 | - | - | - | 30.07 | -0.70 | - | 10 |
Sep-25 4.10 | 0.70 | - | - | - | 29.94 | -0.74 | - | 3 |
Sep-25 4.20 | 0.78 | - | - | - | 29.81 | -0.78 | - | 1 |
Sep-25 4.30 | 0.86 | - | - | - | 29.68 | -0.81 | - | 1 |
Dec-25 1.70 | - | - | - | - | 38.66 | -0.01 | - | 64 |
Dec-25 1.80 | 0.01 | - | - | - | 38.29 | -0.01 | - | 53 |
Dec-25 2.00 | 0.01 | - | - | - | 37.54 | -0.03 | - | 75 |
Dec-25 2.20 | 0.03 | - | - | - | 36.79 | -0.05 | - | 40 |
Dec-25 3.00 | 0.17 | - | - | - | 33.79 | -0.25 | - | 80 |
Dec-25 3.30 | 0.28 | - | - | - | 32.66 | -0.36 | - | 224 |
Dec-25 3.40 | 0.33 | - | - | - | 32.29 | -0.40 | - | 103 |
Dec-25 3.50 | 0.37 | - | - | - | 31.91 | -0.44 | - | 160 |
Dec-25 3.60 | 0.43 | 0.35 | 0.35 | 0.35 | 31.62 | -0.49 | 1 | 51 |
Dec-25 3.80 | 0.55 | - | - | - | 31.24 | -0.57 | - | 30 |
Dec-25 3.90 | 0.61 | - | - | - | 31.06 | -0.61 | - | 35 |
Dec-25 4.00 | 0.68 | - | - | - | 30.87 | -0.65 | - | 57 |
Dec-25 4.10 | 0.75 | - | - | - | 30.68 | -0.68 | - | 21 |
Dec-25 4.20 | 0.83 | - | - | - | 30.49 | -0.72 | - | 30 |
Mar-26 2.00 | 0.03 | - | - | - | 37.55 | -0.04 | - | 60 |
Mar-26 2.10 | 0.04 | - | - | - | 37.22 | -0.06 | - | 4 |
Mar-26 3.10 | 0.26 | - | - | - | 33.94 | -0.29 | - | 50 |
Mar-26 3.30 | 0.34 | - | - | - | 33.28 | -0.36 | - | 50 |
Mar-26 3.40 | 0.39 | - | - | - | 32.95 | -0.40 | - | 10 |
Mar-26 3.50 | 0.44 | - | - | - | 32.63 | -0.43 | - | 1 |
Mar-26 3.90 | 0.67 | - | - | - | 31.70 | -0.57 | - | 2 |
Mar-26 4.00 | 0.74 | - | - | - | 31.49 | -0.61 | - | 2 |
Mar-26 4.20 | 0.88 | - | - | - | 31.05 | -0.67 | - | 2 |
Mar-26 4.40 | 1.03 | - | - | - | 30.62 | -0.73 | - | 2 |
Jun-26 3.20 | 0.34 | - | - | - | 33.50 | -0.33 | - | 40 |
Jun-26 3.30 | 0.38 | - | - | - | 33.23 | -0.36 | - | 40 |
Jun-26 3.40 | 0.43 | - | - | - | 32.96 | -0.39 | - | 45 |
Sep-26 3.20 | 0.41 | - | - | - | 33.94 | -0.35 | - | 50 |
Dec-26 3.30 | 0.49 | - | - | - | 33.45 | -0.37 | - | 20 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 2.19 | - | - | - | 43.25 | 0.98 | - | 2 |
Dec-25 1.60 | 1.89 | - | - | - | 42.13 | 0.97 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 14.00 | 0.53 | - | - | - | 17.60 | 0.76 | - | 60,000 |
Apr-25 w0 14.50 | 0.21 | 0.20 | 0.20 | 0.20 | 16.49 | 0.47 | 21 | 35,020 |
May-25 14.00 | 0.65 | - | - | - | 17.13 | 0.71 | - | 25,000 |
May-25 14.50 | 0.34 | - | - | - | 16.01 | 0.50 | - | 4 |
Jun-25 8.50 | 5.97 | - | - | - | 30.36 | 1.00 | - | 25 |
Jun-25 11.50 | 3.00 | - | - | - | 23.28 | 0.98 | - | 4 |
Jun-25 12.00 | 2.51 | - | - | - | 22.11 | 0.97 | - | 330 |
Jun-25 12.50 | 2.04 | - | - | - | 20.93 | 0.93 | - | 943 |
Jun-25 13.00 | 1.58 | - | - | - | 19.75 | 0.88 | - | 698 |
Jun-25 13.50 | 1.16 | 1.13 | 1.13 | 1.13 | 18.57 | 0.80 | 2 | 15,075 |
Jun-25 14.00 | 0.77 | - | - | - | 17.39 | 0.68 | - | 886 |
Jun-25 14.50 | 0.46 | - | - | - | 16.32 | 0.52 | - | 57,065 |
Jun-25 15.00 | 0.25 | 0.24 | 0.24 | 0.24 | 15.85 | 0.35 | 4 | 16 |
Sep-25 12.50 | 2.08 | - | - | - | 21.21 | 0.90 | - | 10 |
Sep-25 13.00 | 1.65 | - | - | - | 20.21 | 0.84 | - | 2 |
Sep-25 13.50 | 1.25 | - | - | - | 19.22 | 0.75 | - | 1,217 |
Sep-25 14.00 | 0.89 | - | - | - | 18.22 | 0.64 | - | 213 |
Sep-25 14.50 | 0.59 | 0.59 | 0.59 | 0.59 | 17.32 | 0.51 | 133 | 3,102 |
Sep-25 15.00 | 0.38 | - | - | - | 16.88 | 0.38 | - | 1 |
Sep-25 15.50 | 0.23 | - | - | - | 16.44 | 0.26 | - | 15 |
Dec-25 8.25 | 6.22 | - | - | - | 28.59 | 1.00 | - | 1 |
Dec-25 8.50 | 5.97 | 5.96 | 5.96 | 5.96 | 28.15 | 1.00 | 1 | 1 |
Dec-25 11.00 | 3.51 | - | - | - | 23.76 | 0.97 | - | 5,000 |
Dec-25 12.00 | 2.58 | - | - | - | 22.00 | 0.90 | - | 3,005 |
Dec-25 12.50 | 2.15 | - | - | - | 21.12 | 0.85 | - | 15 |
Dec-25 13.00 | 1.74 | - | - | - | 20.24 | 0.78 | - | 5,161 |
Dec-25 13.50 | 1.37 | - | - | - | 19.37 | 0.70 | - | 19,250 |
Dec-25 14.00 | 1.03 | - | - | - | 18.49 | 0.61 | - | 3,533 |
Dec-25 14.50 | 0.76 | - | - | - | 17.69 | 0.50 | - | 20,098 |
Dec-25 15.00 | 0.55 | 0.57 | 0.57 | 0.57 | 17.32 | 0.40 | 2 | 3 |
Mar-26 7.00 | 7.46 | - | - | - | 28.82 | 1.00 | - | 1 |
Mar-26 8.75 | 5.72 | - | - | - | 26.15 | 1.00 | - | 10 |
Mar-26 9.25 | 5.23 | - | - | - | 25.39 | 1.00 | - | 15 |
Mar-26 10.00 | 4.48 | - | - | - | 24.24 | 0.99 | - | 2 |
Mar-26 10.50 | 4.00 | - | - | - | 23.48 | 0.98 | - | 10 |
Mar-26 11.00 | 3.51 | - | - | - | 22.72 | 0.96 | - | 50 |
Mar-26 11.50 | 3.05 | - | - | - | 21.95 | 0.93 | - | 100 |
Mar-26 12.00 | 2.60 | - | - | - | 21.19 | 0.89 | - | 153 |
Mar-26 12.50 | 2.17 | - | - | - | 20.43 | 0.83 | - | 1 |
Mar-26 13.00 | 1.78 | - | - | - | 19.67 | 0.77 | - | 405 |
Mar-26 13.50 | 1.42 | - | - | - | 18.90 | 0.68 | - | 150 |
Mar-26 14.00 | 1.10 | - | - | - | 18.14 | 0.59 | - | 2 |
Mar-26 15.50 | 0.45 | - | - | - | 16.83 | 0.33 | - | 10 |
Jun-26 9.00 | 5.47 | - | - | - | 24.88 | 1.00 | - | 1 |
Jun-26 11.00 | 3.52 | - | - | - | 22.20 | 0.95 | - | 25 |
Jun-26 11.50 | 3.07 | - | - | - | 21.52 | 0.91 | - | 10 |
Jun-26 12.50 | 2.22 | - | - | - | 20.18 | 0.80 | - | 1 |
Jun-26 13.00 | 1.84 | - | - | - | 19.51 | 0.74 | - | 1 |
Jun-26 13.50 | 1.51 | - | - | - | 18.84 | 0.66 | - | 2 |
Jun-26 14.00 | 1.20 | - | - | - | 18.17 | 0.58 | - | 1,530 |
Jun-26 14.50 | 0.93 | - | - | - | 17.57 | 0.50 | - | 31 |
Jun-26 15.00 | 0.73 | - | - | - | 17.29 | 0.42 | - | 5 |
Sep-26 13.50 | 1.52 | - | - | - | 19.02 | 0.65 | - | 10 |
Sep-26 14.00 | 1.22 | - | - | - | 18.40 | 0.57 | - | 25 |
Sep-26 14.50 | 0.97 | - | - | - | 17.85 | 0.50 | - | 50 |
Sep-26 15.00 | 0.77 | - | - | - | 17.61 | 0.43 | - | 25 |
Sep-26 15.50 | 0.60 | - | - | - | 17.37 | 0.36 | - | 28 |
Dec-26 11.00 | 3.53 | - | - | - | 22.12 | 0.94 | - | 1,348 |
Dec-26 12.00 | 2.66 | - | - | - | 20.99 | 0.84 | - | 7,000 |
Dec-26 13.50 | 1.60 | - | - | - | 19.29 | 0.64 | - | 1 |
Dec-26 14.00 | 1.32 | - | - | - | 18.73 | 0.57 | - | 10,000 |
Dec-26 14.50 | 1.07 | - | - | - | 18.21 | 0.50 | - | 2 |
Dec-26 15.00 | 0.87 | - | - | - | 17.98 | 0.43 | - | 8,029 |
Dec-26 15.50 | 0.70 | - | - | - | 17.75 | 0.37 | - | 5 |
Dec-26 16.00 | 0.56 | - | - | - | 17.52 | 0.32 | - | 27 |
Mar-27 12.00 | 2.69 | - | - | - | 21.31 | 0.83 | - | 5 |
Jun-27 10.00 | 4.49 | - | - | - | 23.63 | 0.98 | - | 8 |
Jun-27 10.50 | 4.02 | - | - | - | 23.14 | 0.96 | - | 2 |
Dec-27 10.00 | 4.50 | - | - | - | 23.94 | 0.98 | - | 30 |
Dec-27 12.00 | 2.81 | - | - | - | 22.14 | 0.79 | - | 4 |
Dec-27 13.00 | 2.15 | - | - | - | 21.24 | 0.67 | - | 66,715 |
Dec-27 14.50 | 1.39 | - | - | - | 19.93 | 0.51 | - | 20,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 13.00 | - | - | - | - | 19.50 | -0.01 | - | 15,003 |
Apr-25 w0 13.50 | 0.02 | - | - | - | 18.27 | -0.07 | - | 55,000 |
Apr-25 w0 14.00 | 0.09 | - | - | - | 17.05 | -0.23 | - | 10 |
Apr-25 w0 14.50 | 0.27 | - | - | - | 15.94 | -0.54 | - | 8 |
Apr-25 w0 15.00 | 0.61 | - | - | - | 15.43 | -0.84 | - | 1 |
Apr-25 w0 15.50 | 1.08 | - | - | - | 14.92 | -1.00 | - | 1 |
May-25 13.00 | 0.03 | - | - | - | 18.74 | -0.06 | - | 5 |
May-25 13.50 | 0.07 | - | - | - | 17.51 | -0.14 | - | 30,000 |
May-25 14.00 | 0.17 | - | - | - | 16.27 | -0.29 | - | 4 |
May-25 14.50 | 0.35 | - | - | - | 15.15 | -0.51 | - | 1 |
Jun-25 8.75 | - | - | - | - | 28.88 | - | - | 410 |
Jun-25 9.00 | - | - | - | - | 28.29 | - | - | 1 |
Jun-25 9.25 | - | - | - | - | 27.70 | - | - | 1 |
Jun-25 10.00 | - | - | - | - | 25.93 | - | - | 1,000 |
Jun-25 10.50 | - | - | - | - | 24.75 | - | - | 10 |
Jun-25 11.00 | - | - | - | - | 23.57 | -0.01 | - | 414 |
Jun-25 11.50 | 0.01 | - | - | - | 22.39 | -0.01 | - | 8,000 |
Jun-25 12.00 | 0.02 | - | - | - | 21.22 | -0.03 | - | 42,501 |
Jun-25 12.50 | 0.04 | - | - | - | 20.04 | -0.06 | - | 11,191 |
Jun-25 13.00 | 0.07 | - | - | - | 18.86 | -0.11 | - | 64,524 |
Jun-25 13.50 | 0.14 | - | - | - | 17.68 | -0.20 | - | 28,457 |
Jun-25 14.00 | 0.26 | - | - | - | 16.50 | -0.32 | - | 5 |
Jun-25 15.00 | 0.74 | - | - | - | 14.96 | -0.69 | - | 1 |
Sep-25 8.75 | - | - | - | - | 26.82 | - | - | 1 |
Sep-25 9.25 | 0.01 | - | - | - | 25.83 | -0.01 | - | 1 |
Sep-25 10.00 | 0.01 | - | - | - | 24.34 | -0.02 | - | 5 |
Sep-25 10.50 | 0.03 | - | - | - | 23.34 | -0.03 | - | 15 |
Sep-25 11.00 | 0.04 | - | - | - | 22.35 | -0.05 | - | 11 |
Sep-25 12.00 | 0.11 | - | - | - | 20.36 | -0.11 | - | 4 |
Sep-25 12.50 | 0.17 | - | - | - | 19.37 | -0.16 | - | 201 |
Sep-25 13.00 | 0.26 | - | - | - | 18.37 | -0.23 | - | 5,050 |
Sep-25 13.50 | 0.39 | - | - | - | 17.38 | -0.33 | - | 13 |
Sep-25 14.00 | 0.57 | - | - | - | 16.38 | -0.45 | - | 1 |
Dec-25 7.75 | - | - | - | - | 27.98 | - | - | 1,700 |
Dec-25 9.00 | 0.02 | - | - | - | 25.78 | -0.01 | - | 4 |
Dec-25 9.25 | 0.02 | - | - | - | 25.34 | -0.02 | - | 2 |
Dec-25 10.00 | 0.04 | - | - | - | 24.03 | -0.04 | - | 4,002 |
Dec-25 10.50 | 0.07 | - | - | - | 23.15 | -0.05 | - | 150 |
Dec-25 11.00 | 0.10 | - | - | - | 22.27 | -0.08 | - | 157 |
Dec-25 11.50 | 0.14 | - | - | - | 21.39 | -0.11 | - | 150 |
Dec-25 12.00 | 0.20 | - | - | - | 20.51 | -0.15 | - | 3,324 |
Dec-25 12.50 | 0.29 | - | - | - | 19.63 | -0.20 | - | 5,157 |
Dec-25 13.00 | 0.40 | - | - | - | 18.75 | -0.27 | - | 2,767 |
Dec-25 13.50 | 0.54 | - | - | - | 17.88 | -0.35 | - | 12,015 |
Dec-25 14.00 | 0.72 | - | - | - | 17.00 | -0.44 | - | 101 |
Dec-25 14.50 | 0.95 | 0.96 | 0.96 | 0.96 | 16.20 | -0.55 | 2 | 2 |
Dec-25 15.00 | 1.26 | - | - | - | 15.83 | -0.65 | - | 5 |
Mar-26 13.00 | 0.52 | - | - | - | 18.00 | -0.30 | - | 1 |
Mar-26 13.50 | 0.68 | - | - | - | 17.23 | -0.38 | - | 4 |
Mar-26 14.00 | 0.88 | - | - | - | 16.47 | -0.46 | - | 25 |
Jun-26 9.00 | 0.04 | - | - | - | 23.06 | -0.03 | - | 1,500 |
Jun-26 10.00 | 0.10 | - | - | - | 21.72 | -0.06 | - | 25 |
Jun-26 12.00 | 0.34 | - | - | - | 19.03 | -0.19 | - | 1 |
Jun-26 13.00 | 0.58 | - | - | - | 17.69 | -0.31 | - | 3 |
Jun-26 14.00 | 0.95 | - | - | - | 16.35 | -0.46 | - | 2 |
Sep-26 9.75 | 0.13 | - | - | - | 21.63 | -0.07 | - | 25 |
Dec-26 9.00 | 0.08 | - | - | - | 21.60 | -0.05 | - | 2,000 |
Dec-26 9.50 | 0.12 | - | - | - | 21.03 | -0.07 | - | 2 |
Dec-26 9.75 | 0.14 | - | - | - | 20.75 | -0.08 | - | 25 |
Dec-26 10.50 | 0.23 | - | - | - | 19.90 | -0.12 | - | 502 |
Dec-26 11.00 | 0.31 | - | - | - | 19.33 | -0.15 | - | 1,348 |
Dec-26 11.50 | 0.40 | - | - | - | 18.77 | -0.19 | - | 25 |
Dec-26 13.00 | 0.82 | - | - | - | 17.07 | -0.36 | - | 21 |
Dec-26 13.50 | 1.00 | - | - | - | 16.50 | -0.42 | - | 10,000 |
Dec-26 14.00 | 1.23 | - | - | - | 15.94 | -0.49 | - | 10,000 |
Mar-27 10.50 | 0.27 | - | - | - | 19.40 | -0.13 | - | 1 |
Dec-27 9.50 | 0.27 | - | - | - | 20.23 | -0.11 | - | 2,000 |
Dec-27 10.00 | 0.35 | - | - | - | 19.77 | -0.14 | - | 5 |
Dec-27 12.00 | 0.83 | - | - | - | 17.97 | -0.30 | - | 30,000 |
Dec-27 13.00 | 1.20 | - | - | - | 17.07 | -0.40 | - | 20,000 |
Dec-27 14.50 | 1.92 | - | - | - | 15.76 | -0.57 | - | 20,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 12.50 | 2.04 | - | - | - | 20.93 | 0.93 | - | 1 |
Jun-25 13.00 | 1.58 | - | - | - | 19.75 | 0.88 | - | 300 |
Jun-25 14.50 | 0.46 | - | - | - | 16.32 | 0.51 | - | 1 |
Sep-25 9.00 | 5.13 | - | - | - | 28.16 | 0.98 | - | 2 |
Sep-25 12.50 | 1.87 | - | - | - | 21.21 | 0.81 | - | 20 |
Sep-25 13.00 | 1.48 | - | - | - | 20.21 | 0.74 | - | 252 |
Sep-25 13.50 | 1.12 | - | - | - | 19.22 | 0.66 | - | 200 |
Sep-25 14.00 | 0.80 | - | - | - | 18.22 | 0.56 | - | 20 |
Dec-25 13.50 | 1.32 | - | - | - | 19.37 | 0.65 | - | 50 |
Dec-25 14.00 | 1.01 | - | - | - | 18.49 | 0.57 | - | 6 |
Dec-25 15.00 | 0.54 | - | - | - | 17.32 | 0.39 | - | 250 |
Mar-26 15.00 | 0.59 | - | - | - | 17.14 | 0.38 | - | 5 |
Dec-27 12.00 | 2.58 | - | - | - | 22.14 | 0.66 | - | 2,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 13.00 | - | - | - | - | 19.50 | -0.02 | - | 4 |
Jun-25 13.00 | 0.07 | - | - | - | 18.86 | -0.11 | - | 1 |
Jun-25 14.00 | 0.25 | - | - | - | 16.50 | -0.32 | - | 20 |
Sep-25 13.00 | 0.26 | - | - | - | 18.37 | -0.23 | - | 30 |
Sep-25 13.50 | 0.39 | - | - | - | 17.38 | -0.32 | - | 200 |
Dec-27 12.00 | 0.81 | - | - | - | 17.97 | -0.27 | - | 2,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w4 44.89 | 1.58 | 2.50 | 2.50 | 2.50 | 25.70 | 0.93 | 1 | - |
Apr-25 w0 43.93 | 2.88 | - | - | - | 25.95 | 0.82 | - | 1 |
Apr-25 w0 44.89 | 2.12 | - | - | - | 24.83 | 0.72 | - | 151 |
Apr-25 w0 45.84 | 1.47 | - | - | - | 23.73 | 0.61 | - | 100 |
Apr-25 w0 46.80 | 0.94 | - | - | - | 22.91 | 0.47 | - | 5 |
Apr-25 w0 53.48 | - | - | - | - | 20.61 | - | - | 9 |
Apr-25 w0 55.39 | - | - | - | - | 19.95 | - | - | 5 |
May-25 45.84 | 1.75 | - | - | - | 22.69 | 0.59 | - | 210 |
May-25 46.80 | 1.23 | 1.53 | 1.55 | 1.53 | 21.92 | 0.48 | 200 | 206 |
May-25 47.75 | 0.83 | - | - | - | 21.58 | 0.37 | - | 6 |
May-25 49.66 | 0.33 | - | - | - | 20.88 | 0.18 | - | 1 |
May-25 51.51 | 0.11 | - | - | - | 20.20 | 0.07 | - | 303 |
May-25 51.56 | 0.10 | - | - | - | 20.18 | 0.07 | - | 1 |
May-25 55.39 | - | - | - | - | 18.78 | - | - | 150 |
May-25 57.30 | - | - | - | - | 18.08 | - | - | 160 |
Jun-25 21.01 | 25.47 | - | - | - | 48.34 | 1.00 | - | 10 |
Jun-25 33.42 | 13.10 | - | - | - | 36.85 | 0.99 | - | 1 |
Jun-25 34.38 | 12.15 | - | - | - | 35.96 | 0.99 | - | 1 |
Jun-25 35.34 | 11.21 | - | - | - | 35.07 | 0.98 | - | 27 |
Jun-25 37.24 | 9.37 | - | - | - | 33.31 | 0.96 | - | 150 |
Jun-25 39.16 | 7.56 | - | - | - | 31.53 | 0.92 | - | 151 |
Jun-25 40.12 | 6.68 | - | - | - | 30.64 | 0.89 | - | 151 |
Jun-25 41.06 | 5.87 | - | - | - | 29.77 | 0.85 | - | 3,000 |
Jun-25 43.93 | 3.58 | - | - | - | 27.12 | 0.70 | - | 5 |
Jun-25 44.89 | 2.93 | - | - | - | 26.23 | 0.63 | - | 25 |
Jun-25 45.84 | 2.33 | - | - | - | 25.35 | 0.55 | - | 38 |
Jun-25 46.80 | 1.83 | - | - | - | 24.66 | 0.48 | - | 6 |
Jun-25 47.75 | 1.43 | - | - | - | 24.32 | 0.40 | - | 16 |
Jun-25 49.66 | 0.82 | - | - | - | 23.62 | 0.27 | - | 49 |
Jun-25 51.51 | 0.43 | - | - | - | 22.94 | 0.16 | - | 1,000 |
Jun-25 51.56 | 0.42 | - | - | - | 22.92 | 0.16 | - | 100 |
Jun-25 53.48 | 0.19 | 0.26 | 0.26 | 0.26 | 22.22 | 0.09 | 1 | 4 |
Jun-25 55.39 | 0.08 | - | - | - | 21.52 | 0.04 | - | 107 |
Jun-25 57.30 | 0.03 | - | - | - | 20.82 | 0.02 | - | 34 |
Jun-25 59.21 | 0.01 | - | - | - | 20.12 | 0.01 | - | 150 |
Jun-25 61.12 | - | - | - | - | 19.42 | - | - | 205 |
Sep-25 32.84 | 13.73 | - | - | - | 34.67 | 0.97 | - | 150 |
Sep-25 41.54 | 6.18 | - | - | - | 28.37 | 0.74 | - | 25 |
Sep-25 42.50 | 5.48 | - | - | - | 27.67 | 0.70 | - | 25 |
Sep-25 43.46 | 4.81 | - | - | - | 26.97 | 0.66 | - | 25 |
Sep-25 44.43 | 4.20 | - | - | - | 26.27 | 0.62 | - | 28 |
Sep-25 45.39 | 3.60 | - | - | - | 25.57 | 0.57 | - | 50 |
Sep-25 46.36 | 3.07 | - | - | - | 24.87 | 0.52 | - | 623 |
Sep-25 47.33 | 2.61 | - | - | - | 24.57 | 0.47 | - | 34 |
Sep-25 48.29 | 2.21 | - | - | - | 24.31 | 0.43 | - | 25 |
Sep-25 50.23 | 1.53 | - | - | - | 23.78 | 0.33 | - | 184 |
Sep-25 52.15 | 1.02 | 1.17 | 1.17 | 1.17 | 23.26 | 0.25 | 1 | 136 |
Sep-25 54.09 | 0.66 | - | - | - | 22.73 | 0.18 | - | 155 |
Sep-25 57.95 | 0.23 | - | - | - | 21.68 | 0.08 | - | 107 |
Sep-25 59.88 | 0.12 | - | - | - | 21.15 | 0.05 | - | 251 |
Sep-25 61.82 | 0.06 | - | - | - | 20.62 | 0.02 | - | 150 |
Sep-25 63.75 | 0.03 | - | - | - | 20.09 | 0.01 | - | 150 |
Dec-25 28.98 | 17.53 | - | - | - | 35.61 | 0.99 | - | 5 |
Dec-25 29.94 | 16.60 | - | - | - | 35.03 | 0.98 | - | 100 |
Dec-25 33.81 | 12.98 | - | - | - | 32.70 | 0.92 | - | 1 |
Dec-25 38.64 | 8.92 | - | - | - | 29.79 | 0.80 | - | 1 |
Dec-25 40.57 | 7.49 | - | - | - | 28.62 | 0.74 | - | 25 |
Dec-25 41.54 | 6.79 | - | - | - | 28.04 | 0.71 | - | 25 |
Dec-25 42.50 | 6.12 | - | - | - | 27.46 | 0.68 | - | 27 |
Dec-25 43.46 | 5.52 | - | - | - | 26.88 | 0.65 | - | 25 |
Dec-25 44.43 | 4.91 | - | - | - | 26.30 | 0.61 | - | 1 |
Dec-25 45.39 | 4.32 | - | - | - | 25.72 | 0.57 | - | 26 |
Dec-25 46.36 | 3.81 | - | - | - | 25.13 | 0.53 | - | 25 |
Dec-25 47.33 | 3.36 | - | - | - | 24.88 | 0.49 | - | 26 |
Dec-25 48.29 | 2.93 | - | - | - | 24.66 | 0.46 | - | 26 |
Dec-25 50.23 | 2.24 | - | - | - | 24.22 | 0.38 | - | 751 |
Dec-25 52.15 | 1.67 | 1.80 | 1.80 | 1.80 | 23.78 | 0.31 | 100 | 228 |
Dec-25 54.09 | 1.18 | - | - | - | 23.33 | 0.24 | - | 128 |
Dec-25 56.02 | 0.84 | - | - | - | 22.89 | 0.19 | - | 100 |
Dec-25 57.95 | 0.57 | - | - | - | 22.44 | 0.14 | - | 150 |
Dec-25 59.88 | 0.37 | - | - | - | 22.00 | 0.10 | - | 151 |
Dec-25 61.82 | 0.23 | 0.30 | 0.30 | 0.30 | 21.55 | 0.07 | 150 | 277 |
Dec-25 65.68 | 0.08 | - | - | - | 20.67 | 0.03 | - | 151 |
Dec-25 67.61 | 0.04 | - | - | - | 20.22 | 0.02 | - | 151 |
Dec-25 69.54 | 0.02 | - | - | - | 19.78 | 0.01 | - | 150 |
Dec-25 71.47 | 0.01 | - | - | - | 19.34 | - | - | 150 |
Mar-26 39.14 | 9.09 | - | - | - | 29.03 | 0.76 | - | 26 |
Mar-26 44.03 | 5.81 | - | - | - | 26.26 | 0.62 | - | 1 |
Mar-26 47.95 | 3.74 | - | - | - | 24.58 | 0.49 | - | 25 |
Mar-26 48.93 | 3.33 | - | - | - | 24.38 | 0.46 | - | 25 |
Mar-26 50.88 | 2.64 | - | - | - | 23.97 | 0.39 | - | 25 |
Mar-26 56.75 | 1.15 | - | - | - | 22.75 | 0.22 | - | 25 |
Mar-26 58.71 | 0.82 | - | - | - | 22.34 | 0.17 | - | 50 |
Mar-26 64.58 | 0.26 | - | - | - | 21.12 | 0.07 | - | 25 |
Mar-26 66.53 | 0.18 | - | - | - | 20.72 | 0.05 | - | 150 |
Jun-26 33.27 | 13.87 | - | - | - | 31.98 | 0.88 | - | 302 |
Jun-26 34.25 | 13.08 | - | - | - | 31.49 | 0.86 | - | 25 |
Jun-26 40.12 | 8.69 | - | - | - | 28.59 | 0.73 | - | 25 |
Jun-26 42.07 | 7.40 | - | - | - | 27.62 | 0.68 | - | 25 |
Jun-26 43.05 | 6.79 | - | - | - | 27.13 | 0.65 | - | 25 |
Jun-26 44.03 | 6.19 | - | - | - | 26.65 | 0.62 | - | 25 |
Jun-26 46.97 | 4.61 | - | - | - | 25.33 | 0.53 | - | 25 |
Jun-26 50.88 | 3.03 | - | - | - | 24.41 | 0.41 | - | 25 |
Jun-26 62.62 | 0.55 | - | - | - | 21.62 | 0.12 | - | 25 |
Sep-26 41.09 | 8.36 | - | - | - | 27.56 | 0.70 | - | 25 |
Sep-26 42.07 | 7.77 | - | - | - | 27.15 | 0.68 | - | 50 |
Sep-26 44.03 | 6.58 | - | - | - | 26.35 | 0.62 | - | 50 |
Sep-26 45.00 | 6.04 | - | - | - | 25.96 | 0.59 | - | 25 |
Sep-26 45.99 | 5.54 | - | - | - | 25.55 | 0.57 | - | 75 |
Sep-26 46.97 | 5.07 | - | - | - | 25.25 | 0.54 | - | 50 |
Sep-26 47.95 | 4.61 | - | - | - | 25.03 | 0.51 | - | 50 |
Sep-26 48.93 | 4.20 | - | - | - | 24.81 | 0.48 | - | 25 |
Sep-26 50.88 | 3.50 | - | - | - | 24.38 | 0.42 | - | 25 |
Sep-26 52.84 | 2.82 | - | - | - | 23.94 | 0.37 | - | 25 |
Sep-26 54.79 | 2.30 | - | - | - | 23.51 | 0.32 | - | 25 |
Sep-26 60.67 | 1.06 | - | - | - | 22.20 | 0.18 | - | 25 |
Sep-26 62.62 | 0.82 | - | - | - | 21.77 | 0.15 | - | 25 |
Dec-26 30.33 | 16.62 | - | - | - | 32.21 | 0.90 | - | 2 |
Dec-26 31.31 | 15.81 | - | - | - | 31.79 | 0.89 | - | 2 |
Dec-26 36.21 | 12.06 | - | - | - | 29.72 | 0.80 | - | 3 |
Dec-26 40.12 | 9.35 | - | - | - | 28.06 | 0.72 | - | 52 |
Dec-26 41.09 | 8.76 | - | - | - | 27.65 | 0.70 | - | 25 |
Dec-26 45.00 | 6.45 | - | - | - | 26.00 | 0.60 | - | 145 |
Dec-26 47.95 | 5.02 | - | - | - | 25.07 | 0.52 | - | 25 |
Dec-26 48.93 | 4.61 | - | - | - | 24.87 | 0.49 | - | 75 |
Dec-26 50.88 | 3.90 | - | - | - | 24.46 | 0.44 | - | 50 |
Dec-26 52.84 | 3.20 | - | - | - | 24.06 | 0.39 | - | 25 |
Dec-26 54.79 | 2.67 | - | - | - | 23.65 | 0.34 | - | 25 |
Dec-26 56.75 | 2.15 | - | - | - | 23.24 | 0.29 | - | 50 |
Dec-26 58.71 | 1.74 | 2.11 | 2.11 | 2.11 | 22.83 | 0.25 | 750 | 630 |
Dec-26 62.62 | 1.07 | - | - | - | 22.02 | 0.18 | - | 150 |
Dec-26 64.58 | 0.83 | - | - | - | 21.61 | 0.14 | - | 150 |
Dec-26 68.49 | 0.47 | - | - | - | 20.80 | 0.09 | - | 1 |
Mar-27 64.58 | 1.10 | - | - | - | 21.76 | 0.17 | - | 300 |
Mar-27 66.53 | 0.85 | - | - | - | 21.37 | 0.14 | - | 300 |
Jun-27 39.14 | 10.68 | - | - | - | 28.95 | 0.73 | - | 150 |
Jun-27 45.99 | 6.74 | - | - | - | 26.05 | 0.58 | - | 25 |
Jun-27 60.67 | 2.03 | - | - | - | 23.20 | 0.26 | - | 5 |
Dec-27 47.95 | 6.61 | - | - | - | 26.00 | 0.55 | - | 25 |
Dec-27 52.84 | 4.84 | - | - | - | 25.16 | 0.45 | - | 25 |
Dec-27 54.79 | 4.18 | - | - | - | 24.82 | 0.41 | - | 25 |
Dec-27 62.62 | 2.32 | - | - | - | 23.47 | 0.27 | - | 75 |
Jun-28 42.60 | 9.87 | - | - | - | 28.07 | 0.66 | - | 25 |
Jun-28 43.59 | 9.38 | - | - | - | 27.75 | 0.64 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w4 42.97 | - | - | - | - | 28.38 | - | - | 2 |
Apr-25 w0 39.16 | 0.02 | - | - | - | 31.98 | -0.01 | - | 7 |
Apr-25 w0 40.12 | 0.04 | - | - | - | 30.86 | -0.03 | - | 1 |
Apr-25 w0 41.06 | 0.07 | - | - | - | 29.77 | -0.04 | - | 2 |
Apr-25 w0 42.01 | 0.12 | 0.12 | 0.12 | 0.12 | 28.66 | -0.07 | 1 | 4 |
Apr-25 w0 42.97 | 0.20 | - | - | - | 27.54 | -0.12 | - | 7 |
Apr-25 w0 43.93 | 0.33 | - | - | - | 26.43 | -0.19 | - | 4 |
Apr-25 w0 44.89 | 0.53 | - | - | - | 25.31 | -0.28 | - | 1,371 |
Apr-25 w0 45.84 | 0.83 | - | - | - | 24.21 | -0.40 | - | 219 |
Apr-25 w0 46.80 | 1.26 | - | - | - | 23.39 | -0.53 | - | 1 |
Apr-25 w0 47.75 | 1.84 | - | - | - | 23.07 | -0.67 | - | 150 |
Apr-25 w0 49.66 | 3.34 | - | - | - | 22.41 | -0.88 | - | 1 |
Apr-25 w0 55.39 | 8.96 | - | - | - | 20.43 | -1.00 | - | 1 |
Apr-25 w0 56.00 | 9.57 | - | - | - | 20.22 | -1.00 | - | 1 |
Apr-25 w0 59.21 | 12.78 | - | - | - | 19.12 | -1.00 | - | 150 |
May-25 39.16 | 0.14 | - | - | - | 28.17 | -0.06 | - | 245 |
May-25 40.12 | 0.21 | - | - | - | 27.15 | -0.09 | - | 2 |
May-25 41.06 | 0.30 | 0.28 | 0.28 | 0.28 | 26.16 | -0.13 | 1 | - |
May-25 42.01 | 0.42 | - | - | - | 25.15 | -0.17 | - | 161 |
May-25 42.97 | 0.60 | - | - | - | 24.13 | -0.23 | - | 225 |
May-25 44.89 | 1.13 | - | - | - | 22.09 | -0.40 | - | 1,225 |
May-25 46.80 | 2.02 | 1.74 | 1.74 | 1.74 | 20.31 | -0.61 | 100 | 100 |
May-25 49.66 | 4.16 | - | - | - | 19.27 | -0.87 | - | 150 |
May-25 51.51 | 5.85 | - | - | - | 18.59 | -0.96 | - | 2 |
Jun-25 20.05 | - | - | - | - | 47.22 | - | - | 100 |
Jun-25 22.91 | - | - | - | - | 44.57 | - | - | 3 |
Jun-25 24.84 | - | - | - | - | 42.79 | - | - | 1 |
Jun-25 25.80 | - | - | - | - | 41.90 | - | - | 77 |
Jun-25 26.73 | 0.01 | - | - | - | 41.03 | - | - | 26 |
Jun-25 27.69 | 0.01 | - | - | - | 40.15 | - | - | 50 |
Jun-25 29.61 | 0.02 | - | - | - | 38.37 | -0.01 | - | 1 |
Jun-25 30.56 | 0.03 | - | - | - | 37.49 | -0.01 | - | 1,500 |
Jun-25 32.47 | 0.06 | - | - | - | 35.72 | -0.02 | - | 1 |
Jun-25 33.42 | 0.08 | - | - | - | 34.84 | -0.03 | - | 2 |
Jun-25 34.38 | 0.11 | - | - | - | 33.95 | -0.03 | - | 1 |
Jun-25 35.34 | 0.15 | - | - | - | 33.06 | -0.05 | - | 26 |
Jun-25 36.29 | 0.19 | - | - | - | 32.18 | -0.06 | - | 286 |
Jun-25 37.24 | 0.26 | - | - | - | 31.30 | -0.08 | - | 150 |
Jun-25 38.20 | 0.33 | - | - | - | 30.41 | -0.10 | - | 158 |
Jun-25 39.16 | 0.43 | - | - | - | 29.52 | -0.12 | - | 759 |
Jun-25 40.12 | 0.55 | - | - | - | 28.63 | -0.15 | - | 3,177 |
Jun-25 41.06 | 0.70 | 0.54 | 0.54 | 0.54 | 27.76 | -0.19 | 4 | 105 |
Jun-25 42.01 | 0.88 | - | - | - | 26.88 | -0.23 | - | 255 |
Jun-25 42.97 | 1.12 | - | - | - | 25.99 | -0.29 | - | 4 |
Jun-25 43.93 | 1.38 | - | - | - | 25.11 | -0.34 | - | 53 |
Jun-25 44.89 | 1.72 | - | - | - | 24.22 | -0.41 | - | 167 |
Jun-25 45.84 | 2.10 | - | - | - | 23.34 | -0.48 | - | 13 |
Jun-25 46.80 | 2.58 | - | - | - | 22.65 | -0.56 | - | 225 |
Jun-25 47.75 | 3.16 | - | - | - | 22.31 | -0.63 | - | 53 |
Jun-25 49.66 | 4.51 | - | - | - | 21.61 | -0.77 | - | 5 |
Jun-25 51.56 | 6.08 | - | - | - | 20.91 | -0.88 | - | 560 |
Jun-25 53.48 | 7.84 | - | - | - | 20.21 | -0.95 | - | 38 |
Jun-25 55.39 | 9.69 | - | - | - | 19.51 | -0.98 | - | 150 |
Jun-25 57.30 | 11.57 | - | - | - | 18.81 | -1.00 | - | 151 |
Jun-25 59.21 | 13.48 | - | - | - | 18.11 | -1.00 | - | 150 |
Sep-25 29.94 | 0.13 | - | - | - | 34.77 | -0.03 | - | 2 |
Sep-25 33.81 | 0.34 | - | - | - | 31.96 | -0.07 | - | 10 |
Sep-25 34.77 | 0.41 | - | - | - | 31.26 | -0.08 | - | 569 |
Sep-25 35.73 | 0.49 | - | - | - | 30.57 | -0.10 | - | 232 |
Sep-25 36.70 | 0.61 | - | - | - | 29.87 | -0.12 | - | 2 |
Sep-25 37.67 | 0.73 | - | - | - | 29.16 | -0.14 | - | 22 |
Sep-25 38.64 | 0.87 | - | - | - | 28.46 | -0.16 | - | 12 |
Sep-25 39.60 | 1.05 | - | - | - | 27.76 | -0.19 | - | 490 |
Sep-25 40.57 | 1.23 | 1.12 | 1.12 | 1.01 | 27.06 | -0.22 | 10 | 16 |
Sep-25 41.54 | 1.46 | - | - | - | 26.36 | -0.26 | - | 1 |
Sep-25 42.50 | 1.71 | - | - | - | 25.66 | -0.30 | - | 10 |
Sep-25 43.46 | 1.98 | - | - | - | 24.96 | -0.34 | - | 5 |
Sep-25 44.43 | 2.33 | - | - | - | 24.26 | -0.39 | - | 850 |
Sep-25 45.39 | 2.68 | - | - | - | 23.56 | -0.44 | - | 11 |
Sep-25 48.29 | 4.21 | - | - | - | 22.30 | -0.60 | - | 1 |
Sep-25 50.23 | 5.52 | - | - | - | 21.77 | -0.71 | - | 107 |
Sep-25 67.61 | 21.87 | - | - | - | 17.03 | -1.00 | - | 1 |
Dec-25 18.36 | 0.01 | - | - | - | 39.85 | - | - | 1 |
Dec-25 21.25 | 0.03 | - | - | - | 38.11 | -0.01 | - | 2 |
Dec-25 26.07 | 0.12 | - | - | - | 35.20 | -0.02 | - | 3 |
Dec-25 27.04 | 0.15 | - | - | - | 34.61 | -0.03 | - | 150 |
Dec-25 28.02 | 0.19 | - | - | - | 34.02 | -0.03 | - | 150 |
Dec-25 28.98 | 0.24 | - | - | - | 33.44 | -0.04 | - | 26 |
Dec-25 29.94 | 0.29 | - | - | - | 32.86 | -0.05 | - | 125 |
Dec-25 30.91 | 0.35 | - | - | - | 32.28 | -0.06 | - | 315 |
Dec-25 31.88 | 0.43 | - | - | - | 31.69 | -0.07 | - | 125 |
Dec-25 32.84 | 0.51 | - | - | - | 31.12 | -0.08 | - | 150 |
Dec-25 33.81 | 0.61 | - | - | - | 30.53 | -0.10 | - | 154 |
Dec-25 35.73 | 0.85 | - | - | - | 29.37 | -0.13 | - | 10 |
Dec-25 36.70 | 0.98 | - | - | - | 28.79 | -0.15 | - | 302 |
Dec-25 37.67 | 1.17 | - | - | - | 28.20 | -0.17 | - | 150 |
Dec-25 40.57 | 1.79 | - | - | - | 26.45 | -0.25 | - | 145 |
Dec-25 41.54 | 2.05 | - | - | - | 25.87 | -0.29 | - | 29 |
Dec-25 42.50 | 2.31 | 2.06 | 2.06 | 2.06 | 25.29 | -0.32 | 2 | 32 |
Dec-25 43.46 | 2.65 | - | - | - | 24.71 | -0.36 | - | 151 |
Dec-25 44.43 | 3.00 | - | - | - | 24.13 | -0.40 | - | 159 |
Dec-25 45.39 | 3.36 | - | - | - | 23.55 | -0.44 | - | 127 |
Dec-25 46.36 | 3.81 | - | - | - | 22.96 | -0.48 | - | 25 |
Dec-25 47.33 | 4.32 | - | - | - | 22.71 | -0.52 | - | 25 |
Dec-25 48.29 | 4.87 | - | - | - | 22.49 | -0.57 | - | 1,000 |
Dec-25 50.23 | 6.10 | - | - | - | 22.05 | -0.65 | - | 773 |
Dec-25 52.15 | 7.48 | - | - | - | 21.61 | -0.73 | - | 128 |
Dec-25 54.09 | 9.00 | - | - | - | 21.16 | -0.81 | - | 134 |
Mar-26 28.37 | 0.33 | - | - | - | 32.70 | -0.05 | - | 2 |
Mar-26 29.35 | 0.41 | - | - | - | 32.15 | -0.06 | - | 150 |
Mar-26 30.33 | 0.49 | - | - | - | 31.59 | -0.07 | - | 150 |
Mar-26 31.31 | 0.57 | - | - | - | 31.04 | -0.08 | - | 150 |
Mar-26 32.29 | 0.67 | - | - | - | 30.48 | -0.09 | - | 150 |
Mar-26 40.12 | 2.06 | - | - | - | 26.04 | -0.25 | - | 1 |
Mar-26 42.07 | 2.58 | - | - | - | 24.93 | -0.31 | - | 25 |
Mar-26 44.03 | 3.27 | - | - | - | 23.82 | -0.38 | - | 25 |
Mar-26 46.97 | 4.53 | - | - | - | 22.35 | -0.50 | - | 25 |
Mar-26 54.79 | 9.81 | - | - | - | 20.72 | -0.79 | - | 125 |
Mar-26 56.75 | 11.44 | - | - | - | 20.31 | -0.86 | - | 25 |
Jun-26 26.42 | 0.33 | - | - | - | 32.20 | -0.04 | - | 1 |
Jun-26 27.40 | 0.39 | - | - | - | 31.72 | -0.05 | - | 1 |
Jun-26 32.29 | 0.91 | 0.83 | 0.83 | 0.83 | 29.29 | -0.11 | 1 | 1 |
Jun-26 33.27 | 1.04 | - | - | - | 28.81 | -0.13 | - | 25 |
Jun-26 38.16 | 1.98 | - | - | - | 26.39 | -0.23 | - | 25 |
Jun-26 40.12 | 2.51 | - | - | - | 25.42 | -0.28 | - | 1 |
Jun-26 45.00 | 4.22 | - | - | - | 23.00 | -0.43 | - | 50 |
Jun-26 45.99 | 4.68 | - | - | - | 22.51 | -0.47 | - | 50 |
Jun-26 46.97 | 5.15 | - | - | - | 22.16 | -0.50 | - | 50 |
Jun-26 47.95 | 5.68 | - | - | - | 21.93 | -0.54 | - | 50 |
Jun-26 48.93 | 6.28 | - | - | - | 21.70 | -0.57 | - | 100 |
Jun-26 50.88 | 7.48 | - | - | - | 21.24 | -0.64 | - | 50 |
Jun-26 52.84 | 8.86 | - | - | - | 20.77 | -0.70 | - | 25 |
Jun-26 54.79 | 10.30 | - | - | - | 20.31 | -0.76 | - | 25 |
Sep-26 31.31 | 0.87 | - | - | - | 28.33 | -0.10 | - | 16 |
Sep-26 37.18 | 1.91 | - | - | - | 25.93 | -0.21 | - | 25 |
Sep-26 39.14 | 2.46 | - | - | - | 25.12 | -0.26 | - | 25 |
Sep-26 40.12 | 2.73 | - | - | - | 24.72 | -0.28 | - | 25 |
Sep-26 41.09 | 3.02 | - | - | - | 24.33 | -0.31 | - | 28 |
Sep-26 42.07 | 3.39 | - | - | - | 23.92 | -0.34 | - | 50 |
Sep-26 43.05 | 3.75 | - | - | - | 23.52 | -0.37 | - | 25 |
Sep-26 44.03 | 4.11 | - | - | - | 23.12 | -0.40 | - | 25 |
Sep-26 45.00 | 4.53 | - | - | - | 22.73 | -0.43 | - | 50 |
Sep-26 45.99 | 4.99 | - | - | - | 22.32 | -0.46 | - | 50 |
Sep-26 46.97 | 5.47 | - | - | - | 22.02 | -0.49 | - | 50 |
Sep-26 47.95 | 5.98 | - | - | - | 21.80 | -0.53 | - | 25 |
Sep-26 48.93 | 6.58 | - | - | - | 21.58 | -0.56 | - | 75 |
Sep-26 50.88 | 7.78 | - | - | - | 21.15 | -0.62 | - | 50 |
Sep-26 52.84 | 9.12 | - | - | - | 20.71 | -0.68 | - | 25 |
Sep-26 54.79 | 10.52 | - | - | - | 20.28 | -0.74 | - | 25 |
Dec-26 33.27 | 1.44 | - | - | - | 27.70 | -0.15 | - | 25 |
Dec-26 35.23 | 1.82 | - | - | - | 26.87 | -0.18 | - | 25 |
Dec-26 36.21 | 2.01 | - | - | - | 26.46 | -0.20 | - | 25 |
Dec-26 37.18 | 2.27 | - | - | - | 26.05 | -0.22 | - | 150 |
Dec-26 38.16 | 2.54 | - | - | - | 25.63 | -0.24 | - | 300 |
Dec-26 39.14 | 2.80 | - | - | - | 25.22 | -0.26 | - | 300 |
Dec-26 42.07 | 3.76 | - | - | - | 23.98 | -0.34 | - | 50 |
Dec-26 43.05 | 4.10 | - | - | - | 23.56 | -0.36 | - | 50 |
Dec-26 44.03 | 4.46 | - | - | - | 23.15 | -0.39 | - | 75 |
Dec-26 45.00 | 4.88 | - | - | - | 22.74 | -0.42 | - | 50 |
Dec-26 45.99 | 5.34 | - | - | - | 22.32 | -0.45 | - | 25 |
Dec-26 46.97 | 5.81 | - | - | - | 22.02 | -0.48 | - | 50 |
Dec-26 47.95 | 6.31 | - | - | - | 21.81 | -0.51 | - | 50 |
Dec-26 48.93 | 6.91 | - | - | - | 21.61 | -0.54 | - | 75 |
Dec-26 50.88 | 8.09 | - | - | - | 21.20 | -0.60 | - | 50 |
Dec-26 52.84 | 9.40 | - | - | - | 20.80 | -0.66 | - | 25 |
Dec-26 54.79 | 10.78 | - | - | - | 20.39 | -0.72 | - | 25 |
Dec-26 56.75 | 12.28 | - | - | - | 19.98 | -0.77 | - | 25 |
Dec-26 60.67 | 15.48 | - | - | - | 19.17 | -0.86 | - | 176 |
Mar-27 45.00 | 5.19 | - | - | - | 22.79 | -0.42 | - | 2 |
Jun-27 26.42 | 0.88 | - | - | - | 30.82 | -0.08 | - | 1 |
Jun-27 31.31 | 1.64 | - | - | - | 28.74 | -0.14 | - | 150 |
Jun-27 34.25 | 2.21 | - | - | - | 27.50 | -0.18 | - | 150 |
Jun-27 35.23 | 2.46 | - | - | - | 27.08 | -0.20 | - | 130 |
Jun-27 42.07 | 4.53 | 4.29 | 4.29 | 4.29 | 24.19 | -0.35 | 25 | 175 |
Jun-27 43.05 | 4.87 | 4.66 | 4.66 | 4.66 | 23.77 | -0.37 | 25 | 150 |
Jun-27 44.03 | 5.27 | 5.05 | 5.05 | 5.05 | 23.36 | -0.40 | 25 | 150 |
Jun-27 45.00 | 5.70 | 5.46 | 5.46 | 5.46 | 22.95 | -0.42 | 25 | 50 |
Jun-27 45.99 | 6.13 | 5.90 | 5.90 | 5.90 | 22.53 | -0.45 | 25 | - |
Jun-27 46.97 | 6.58 | 6.36 | 6.36 | 6.36 | 22.24 | -0.47 | 25 | 25 |
Jun-27 47.95 | 7.10 | - | - | - | 22.06 | -0.50 | - | 150 |
Jun-27 48.93 | 7.68 | - | - | - | 21.87 | -0.53 | - | 150 |
Jun-27 52.84 | 10.09 | - | - | - | 21.14 | -0.63 | - | 150 |
Jun-27 56.75 | 12.82 | - | - | - | 20.41 | -0.72 | - | 25 |
Jun-27 66.53 | 20.95 | - | - | - | 18.59 | -0.92 | - | 1 |
Sep-27 44.03 | 5.54 | 5.31 | 5.31 | 5.31 | 23.45 | -0.39 | 25 | 25 |
Sep-27 45.00 | 5.97 | 5.72 | 5.72 | 5.72 | 23.06 | -0.42 | 25 | 25 |
Sep-27 45.99 | 6.40 | 6.16 | 6.16 | 6.16 | 22.65 | -0.44 | 25 | 25 |
Sep-27 46.97 | 6.86 | 6.63 | 6.63 | 6.63 | 22.37 | -0.47 | 25 | 25 |
Dec-27 21.53 | 0.54 | - | - | - | 32.05 | -0.05 | - | 2 |
Dec-27 44.03 | 5.76 | - | - | - | 23.33 | -0.39 | - | 10 |
Dec-27 45.99 | 6.62 | - | - | - | 22.57 | -0.44 | - | 1,100 |
Dec-27 46.97 | 7.08 | - | - | - | 22.31 | -0.46 | - | 150 |
Dec-27 47.95 | 7.57 | - | - | - | 22.14 | -0.49 | - | 300 |
Dec-27 48.93 | 8.15 | - | - | - | 21.97 | -0.51 | - | 150 |
Dec-27 50.88 | 9.31 | - | - | - | 21.63 | -0.56 | - | 300 |
Dec-27 52.84 | 10.50 | - | - | - | 21.30 | -0.60 | - | 300 |
Dec-27 54.79 | 11.84 | - | - | - | 20.96 | -0.65 | - | 450 |
Dec-27 56.75 | 13.20 | - | - | - | 20.62 | -0.69 | - | 450 |
Jun-28 43.59 | 6.19 | - | - | - | 23.84 | -0.38 | - | 25 |
Jun-28 44.58 | 6.63 | - | - | - | 23.52 | -0.40 | - | 25 |
Jun-28 45.57 | 7.07 | - | - | - | 23.20 | -0.42 | - | 25 |
Jun-28 48.54 | 8.57 | - | - | - | 22.63 | -0.48 | - | 25 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 57.30 | - | - | - | - | 19.29 | - | - | 55 |
Apr-25 w0 59.21 | - | - | - | - | 18.64 | - | - | 30 |
May-25 46.80 | 1.07 | - | - | - | 21.92 | 0.41 | - | 1 |
Jun-25 46.80 | 1.79 | - | - | - | 24.66 | 0.45 | - | 10 |
Jun-25 47.75 | 1.40 | - | - | - | 24.32 | 0.39 | - | 1 |
Jun-25 49.66 | 0.80 | - | - | - | 23.62 | 0.26 | - | 5 |
Jun-25 53.48 | 0.19 | - | - | - | 22.22 | 0.09 | - | 150 |
Jun-25 55.39 | 0.08 | - | - | - | 21.52 | 0.04 | - | 220 |
Sep-25 56.02 | 0.40 | 0.46 | 0.46 | 0.46 | 22.20 | 0.12 | 10 | 10 |
Sep-25 59.88 | 0.12 | - | - | - | 21.15 | 0.05 | - | 24 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 42.97 | 0.20 | - | - | - | 27.54 | -0.12 | - | 2 |
Apr-25 w0 43.93 | 0.33 | - | - | - | 26.43 | -0.19 | - | 30 |
Apr-25 w0 44.00 | 0.34 | - | - | - | 26.35 | -0.19 | - | 65 |
Apr-25 w0 45.84 | 0.82 | - | - | - | 24.21 | -0.39 | - | 1 |
Apr-25 w0 47.00 | 1.36 | - | - | - | 23.32 | -0.56 | - | 50 |
Apr-25 w0 51.51 | 5.03 | - | - | - | 21.77 | -0.96 | - | 1 |
Apr-25 w0 51.56 | 5.08 | - | - | - | 21.75 | -0.97 | - | 1 |
Jun-25 43.93 | 1.37 | - | - | - | 25.11 | -0.34 | - | 110 |
Jun-25 45.84 | 2.08 | - | - | - | 23.34 | -0.47 | - | 150 |
Jun-25 49.66 | 4.45 | - | - | - | 21.61 | -0.75 | - | 3 |
Jun-25 51.56 | 5.99 | - | - | - | 20.91 | -0.86 | - | 5 |
Jun-25 53.48 | 7.71 | - | - | - | 20.21 | -0.93 | - | 4 |
Sep-25 44.43 | 2.29 | - | - | - | 24.26 | -0.38 | - | 48 |
Sep-25 50.23 | 5.40 | - | - | - | 21.77 | -0.68 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 27.00 | 1.49 | - | - | - | 48.93 | 0.56 | - | 5 |
Apr-25 w0 28.00 | 1.01 | - | - | - | 48.15 | 0.44 | - | 4 |
Apr-25 w0 29.00 | 0.67 | - | - | - | 47.86 | 0.33 | - | 40 |
Apr-25 w0 30.00 | 0.42 | 0.45 | 0.45 | 0.45 | 47.58 | 0.23 | 1 | 1 |
Apr-25 w0 31.00 | 0.25 | - | - | - | 47.30 | 0.16 | - | 2 |
May-25 20.00 | 7.57 | - | - | - | 63.42 | 0.92 | - | 1 |
May-25 24.00 | 4.18 | - | - | - | 54.76 | 0.77 | - | 1 |
May-25 28.00 | 1.68 | - | - | - | 47.62 | 0.48 | - | 3 |
Jun-25 16.00 | 11.46 | - | - | - | 65.57 | 0.97 | - | 2 |
Jun-25 16.50 | 10.99 | - | - | - | 64.64 | 0.96 | - | 2 |
Jun-25 17.00 | 10.52 | - | - | - | 63.70 | 0.95 | - | 1 |
Jun-25 18.00 | 9.59 | - | - | - | 61.83 | 0.94 | - | 1 |
Jun-25 19.00 | 8.69 | - | - | - | 59.96 | 0.92 | - | 3 |
Jun-25 19.50 | 8.24 | - | - | - | 59.02 | 0.91 | - | 2 |
Jun-25 20.00 | 7.80 | - | - | - | 58.09 | 0.89 | - | 31 |
Jun-25 22.00 | 6.12 | - | - | - | 54.34 | 0.83 | - | 25 |
Jun-25 24.00 | 4.57 | 4.73 | 4.73 | 4.73 | 50.60 | 0.74 | 5 | 1 |
Jun-25 25.00 | 3.86 | - | - | - | 48.72 | 0.69 | - | 2,003 |
Jun-25 27.00 | 2.58 | - | - | - | 44.98 | 0.57 | - | 2 |
Sep-25 17.50 | 10.17 | - | - | - | 51.45 | 0.93 | - | 5 |
Sep-25 20.00 | 8.04 | - | - | - | 48.91 | 0.87 | - | 1 |
Sep-25 21.00 | 7.26 | - | - | - | 47.90 | 0.83 | - | 51 |
Sep-25 22.00 | 6.49 | 6.55 | 6.55 | 6.55 | 46.88 | 0.80 | 10 | 10 |
Sep-25 23.00 | 5.77 | - | - | - | 45.87 | 0.76 | - | 8 |
Sep-25 24.00 | 5.09 | - | - | - | 44.85 | 0.72 | - | 9 |
Sep-25 25.00 | 4.44 | 4.69 | 4.69 | 4.69 | 43.84 | 0.67 | 5 | 2 |
Sep-25 26.00 | 3.86 | - | - | - | 42.82 | 0.62 | - | 17 |
Dec-25 12.50 | 14.88 | - | - | - | 50.99 | 0.98 | - | 7 |
Dec-25 17.00 | 10.79 | - | - | - | 47.74 | 0.92 | - | 1 |
Dec-25 18.50 | 9.56 | - | - | - | 46.66 | 0.88 | - | 2 |
Dec-25 19.00 | 9.15 | - | - | - | 46.30 | 0.87 | - | 15 |
Dec-25 22.00 | 6.93 | - | - | - | 44.13 | 0.78 | - | 45 |
Dec-25 23.00 | 6.28 | - | - | - | 43.41 | 0.74 | - | 66 |
Dec-25 25.00 | 5.04 | - | - | - | 41.97 | 0.67 | - | 40 |
Dec-25 26.00 | 4.48 | - | - | - | 41.25 | 0.63 | - | 15 |
Dec-25 28.00 | 3.51 | - | - | - | 40.32 | 0.55 | - | 8 |
Dec-25 30.00 | 2.75 | - | - | - | 40.25 | 0.47 | - | 31 |
Dec-25 32.00 | 2.18 | - | - | - | 40.18 | 0.39 | - | 15 |
Jun-26 23.00 | 6.85 | - | - | - | 38.35 | 0.74 | - | 125 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 15.50 | - | 0.12 | 0.12 | 0.12 | 74.16 | - | 25 | 25 |
Apr-25 w0 16.00 | - | 0.13 | 0.13 | 0.13 | 72.97 | - | 25 | 29 |
Apr-25 w0 16.50 | - | 0.15 | 0.15 | 0.15 | 71.78 | - | 25 | 17 |
Apr-25 w0 17.00 | - | - | - | - | 70.58 | - | - | 20 |
Apr-25 w0 17.50 | 0.01 | - | - | - | 69.39 | - | - | 20 |
Apr-25 w0 19.50 | 0.03 | - | - | - | 64.62 | -0.02 | - | 2 |
Apr-25 w0 21.00 | 0.07 | - | - | - | 61.04 | -0.04 | - | 1 |
Apr-25 w0 22.00 | 0.12 | 0.13 | 0.13 | 0.13 | 58.65 | -0.06 | 1 | 12 |
Apr-25 w0 23.00 | 0.20 | - | - | - | 56.27 | -0.10 | - | 325 |
Apr-25 w0 24.00 | 0.33 | - | - | - | 53.88 | -0.16 | - | 50 |
Apr-25 w0 25.00 | 0.51 | - | - | - | 51.50 | -0.23 | - | 30 |
Apr-25 w0 26.00 | 0.78 | 0.87 | 0.87 | 0.87 | 49.11 | -0.33 | 1 | 4 |
May-25 19.50 | 0.19 | - | - | - | 62.90 | -0.06 | - | 3 |
May-25 20.00 | 0.23 | - | - | - | 61.82 | -0.07 | - | 1 |
May-25 21.00 | 0.32 | - | - | - | 59.66 | -0.10 | - | 3 |
May-25 23.00 | 0.61 | - | - | - | 55.32 | -0.18 | - | 2 |
May-25 25.00 | 1.07 | - | - | - | 50.99 | -0.29 | - | 10 |
May-25 33.00 | 6.03 | - | - | - | 45.22 | -0.85 | - | 1 |
Jun-25 15.00 | 0.08 | - | - | - | 65.63 | -0.02 | - | 1 |
Jun-25 15.50 | 0.09 | - | - | - | 64.69 | -0.03 | - | 10 |
Jun-25 16.00 | 0.11 | - | - | - | 63.75 | -0.03 | - | 16 |
Jun-25 16.50 | 0.14 | - | - | - | 62.82 | -0.04 | - | 7 |
Jun-25 17.00 | 0.16 | - | - | - | 61.88 | -0.04 | - | 6 |
Jun-25 18.00 | 0.22 | - | - | - | 60.01 | -0.06 | - | 6 |
Jun-25 18.50 | 0.26 | - | - | - | 59.07 | -0.07 | - | 5 |
Jun-25 19.00 | 0.31 | - | - | - | 58.14 | -0.08 | - | 2 |
Jun-25 21.00 | 0.54 | - | - | - | 54.39 | -0.13 | - | 10 |
Jun-25 22.00 | 0.69 | - | - | - | 52.52 | -0.16 | - | 10 |
Jun-25 23.00 | 0.89 | - | - | - | 50.65 | -0.21 | - | 5 |
Jun-25 25.00 | 1.40 | - | - | - | 46.90 | -0.31 | - | 2,000 |
Sep-25 15.50 | 0.19 | - | - | - | 51.97 | -0.04 | - | 1 |
Sep-25 16.50 | 0.27 | - | - | - | 50.96 | -0.06 | - | 10 |
Sep-25 17.00 | 0.32 | - | - | - | 50.45 | -0.07 | - | 2 |
Sep-25 18.00 | 0.42 | - | - | - | 49.43 | -0.08 | - | 24 |
Sep-25 19.00 | 0.57 | - | - | - | 48.42 | -0.11 | - | 11 |
Sep-25 19.50 | 0.65 | - | - | - | 47.91 | -0.12 | - | 11 |
Sep-25 20.00 | 0.72 | - | - | - | 47.40 | -0.14 | - | 20 |
Sep-25 22.00 | 1.15 | - | - | - | 45.37 | -0.20 | - | 10 |
Dec-25 14.00 | 0.19 | - | - | - | 48.81 | -0.04 | - | 2 |
Dec-25 14.50 | 0.22 | - | - | - | 48.45 | -0.04 | - | 64 |
Dec-25 15.50 | 0.32 | - | - | - | 47.73 | -0.06 | - | 10 |
Dec-25 16.00 | 0.37 | - | - | - | 47.37 | -0.06 | - | 3 |
Dec-25 16.50 | 0.43 | - | - | - | 47.00 | -0.07 | - | 4 |
Dec-25 17.00 | 0.48 | - | - | - | 46.64 | -0.08 | - | 12 |
Dec-25 18.00 | 0.64 | - | - | - | 45.92 | -0.10 | - | 5 |
Dec-25 19.00 | 0.81 | - | - | - | 45.20 | -0.13 | - | 15 |
Dec-25 20.00 | 1.03 | - | - | - | 44.48 | -0.16 | - | 15 |
Dec-25 21.00 | 1.27 | - | - | - | 43.76 | -0.19 | - | 265 |
Dec-25 22.00 | 1.52 | - | - | - | 43.03 | -0.22 | - | 21 |
Dec-25 23.00 | 1.86 | - | - | - | 42.31 | -0.26 | - | 11 |
Dec-25 24.00 | 2.18 | - | - | - | 41.59 | -0.29 | - | 36 |
Dec-25 25.00 | 2.58 | 2.40 | 2.40 | 2.40 | 40.87 | -0.33 | 10 | 36 |
Mar-26 20.00 | 1.19 | - | - | - | 41.17 | -0.16 | - | 2 |
Mar-26 21.00 | 1.44 | - | - | - | 40.62 | -0.19 | - | 3 |
Mar-26 24.00 | 2.41 | - | - | - | 38.96 | -0.30 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 54.00 | 0.58 | 1.20 | 1.20 | 1.20 | 27.29 | 0.27 | 1 | 1 |
Apr-25 w0 58.00 | 0.07 | 0.29 | 0.29 | 0.29 | 26.88 | 0.05 | 1 | 1 |
Jun-25 54.00 | 1.98 | - | - | - | 28.21 | 0.41 | - | 1 |
Jun-25 56.00 | 1.33 | - | - | - | 27.99 | 0.31 | - | 2 |
Jun-25 58.00 | 0.86 | - | - | - | 27.77 | 0.23 | - | 2 |
Jun-25 66.00 | 0.10 | - | - | - | 26.89 | 0.04 | - | 500 |
Sep-25 74.00 | 0.12 | - | - | - | 27.30 | 0.03 | - | 10 |
Sep-25 76.00 | 0.08 | - | - | - | 27.13 | 0.02 | - | 10 |
Sep-25 82.00 | 0.02 | - | - | - | 26.63 | 0.01 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 52.00 | 1.61 | - | - | - | 27.53 | -0.52 | - | 2 |
May-25 64.00 | 12.40 | - | - | - | 27.96 | -1.00 | 4 | - |
Jun-25 54.00 | 4.06 | - | - | - | 27.66 | -0.60 | - | 2 |
Jun-25 56.00 | 5.43 | - | - | - | 27.44 | -0.70 | - | 400 |
Jun-25 60.00 | 8.68 | - | - | - | 27.00 | -0.87 | - | 5 |
Jun-25 64.00 | 12.42 | - | - | - | 26.56 | -0.97 | - | 5 |
Jun-25 66.00 | 14.40 | - | - | - | 26.34 | -1.00 | 5 | 500 |
Sep-25 54.00 | 5.65 | - | - | - | 27.87 | -0.58 | - | 4 |
Sep-25 56.00 | 6.98 | - | - | - | 27.70 | -0.65 | - | 5 |
Sep-25 58.00 | 8.46 | - | - | - | 27.53 | -0.72 | - | 3 |
Sep-25 60.00 | 10.02 | - | - | - | 27.36 | -0.78 | - | 15 |
Sep-25 64.00 | 13.45 | - | - | - | 27.03 | -0.87 | - | 10 |
Sep-25 66.00 | 15.26 | - | - | - | 26.86 | -0.91 | - | 5 |
Dec-25 48.00 | 3.45 | - | - | - | 29.23 | -0.35 | - | 5 |
Dec-25 49.00 | 3.87 | - | - | - | 28.93 | -0.38 | - | 5 |
Dec-25 50.00 | 4.29 | - | - | - | 28.64 | -0.41 | - | 5 |
Dec-25 52.00 | 5.29 | - | - | - | 28.12 | -0.48 | - | 2 |
Dec-25 54.00 | 6.42 | - | - | - | 27.94 | -0.54 | - | 1 |
Dec-25 62.00 | 12.19 | - | - | - | 27.22 | -0.77 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 2.40 | 0.50 | - | - | - | 20.28 | 0.99 | - | 50 |
Jun-25 2.60 | 0.31 | - | - | - | 20.12 | 0.92 | - | 200 |
Jun-25 2.70 | 0.22 | - | - | - | 20.04 | 0.82 | - | 1 |
Sep-25 3.20 | 0.03 | - | - | - | 18.05 | 0.18 | - | 15 |
Dec-25 2.20 | 0.70 | - | - | - | 20.37 | 1.00 | - | 2 |
Dec-25 2.30 | 0.60 | 0.59 | 0.59 | 0.58 | 20.31 | 0.99 | 8 | - |
Dec-25 2.50 | 0.41 | - | - | - | 20.19 | 0.90 | - | 20 |
Dec-25 2.70 | 0.26 | - | - | - | 20.08 | 0.69 | - | 3 |
Dec-25 2.80 | 0.20 | - | - | - | 20.02 | 0.58 | - | 26 |
Dec-25 2.90 | 0.15 | - | - | - | 19.95 | 0.48 | - | 4 |
Mar-26 1.60 | 1.29 | - | - | - | 22.84 | 1.00 | - | 15 |
Jun-26 2.10 | 0.80 | - | - | - | 25.10 | 0.99 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 2.10 | - | - | - | - | 19.81 | - | - | 20 |
Sep-25 2.30 | - | - | - | - | 15.75 | -0.03 | - | 7 |
Sep-25 2.50 | 0.02 | - | - | - | 15.63 | -0.12 | - | 6 |
Dec-25 2.40 | 0.03 | - | - | - | 15.46 | -0.13 | - | 8 |
Dec-25 2.50 | 0.04 | - | - | - | 15.40 | -0.20 | - | 9 |
Dec-25 2.60 | 0.07 | - | - | - | 15.35 | -0.30 | - | 3 |
Dec-25 3.20 | 0.45 | - | - | - | 14.68 | -0.86 | - | 3 |
Jun-26 2.00 | 0.03 | - | - | - | 22.72 | -0.10 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 7.25 | 0.13 | - | - | - | 21.30 | 0.30 | - | 2,000 |
Sep-25 7.50 | 0.15 | - | - | - | 21.81 | 0.27 | - | 25 |
Dec-25 5.50 | 1.38 | - | - | - | 24.35 | 0.90 | - | 71 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 6.25 | 0.04 | - | - | - | 21.73 | -0.14 | - | 25 |
Jun-25 5.75 | 0.02 | - | - | - | 22.61 | -0.05 | - | 17 |
Jun-25 6.50 | 0.15 | - | - | - | 21.50 | -0.30 | - | 1 |
Dec-25 5.50 | 0.08 | - | - | - | 21.66 | -0.12 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 10.50 | 0.21 | - | - | - | 26.37 | 0.29 | - | 2 |
Jun-25 11.00 | 0.11 | - | - | - | 26.08 | 0.17 | - | 6 |
Jun-25 11.50 | 0.05 | - | - | - | 25.79 | 0.09 | - | 6 |
Sep-25 9.50 | 0.83 | - | - | - | 27.31 | 0.59 | - | 64 |
Sep-25 9.75 | 0.70 | - | - | - | 26.77 | 0.53 | - | 1 |
Sep-25 10.00 | 0.59 | - | - | - | 26.47 | 0.47 | - | 300 |
Sep-25 12.50 | 0.06 | - | - | - | 25.03 | 0.09 | - | 2 |
Dec-25 10.00 | 0.69 | - | - | - | 25.42 | 0.49 | - | 9 |
Dec-25 10.50 | 0.51 | - | - | - | 25.20 | 0.40 | - | 2 |
Mar-26 6.25 | 3.62 | - | - | - | 29.00 | 1.00 | - | 8 |
Jun-26 10.00 | 0.80 | - | - | - | 24.22 | 0.50 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 9.50 | 0.10 | - | - | - | 24.98 | -0.26 | - | 4 |
May-25 10.50 | 0.96 | - | - | - | 23.74 | -0.82 | - | 200 |
Jun-25 9.25 | 0.29 | - | - | - | 25.23 | -0.35 | - | 27 |
Jun-25 9.50 | 0.39 | - | - | - | 24.56 | -0.43 | - | 22 |
Jun-25 9.75 | 0.51 | - | - | - | 23.89 | -0.52 | - | 21 |
Jun-25 10.00 | 0.65 | - | - | - | 23.53 | -0.61 | - | 501 |
Jun-25 10.50 | 1.01 | - | - | - | 23.24 | -0.77 | - | 25 |
Jun-25 11.00 | 1.43 | - | - | - | 22.95 | -0.88 | - | 25 |
Jun-25 11.50 | 1.89 | - | - | - | 22.66 | -0.95 | - | 25 |
Jun-25 12.00 | 2.38 | - | - | - | 22.38 | -0.98 | - | 25 |
Jun-25 13.00 | 3.37 | - | - | - | 21.80 | -1.00 | - | 4 |
Sep-25 8.00 | 0.15 | - | - | - | 28.27 | -0.14 | - | 10 |
Sep-25 8.50 | 0.25 | - | - | - | 27.21 | -0.22 | - | 300 |
Sep-25 8.75 | 0.32 | - | - | - | 26.67 | -0.26 | - | 50 |
Sep-25 9.00 | 0.39 | - | - | - | 26.14 | -0.31 | - | 64 |
Sep-25 9.50 | 0.58 | - | - | - | 25.08 | -0.43 | - | 8 |
Sep-25 11.00 | 1.54 | - | - | - | 23.66 | -0.78 | - | 30 |
Sep-25 12.00 | 2.41 | - | - | - | 23.09 | -0.93 | - | 10 |
Dec-25 8.75 | 0.46 | - | - | - | 25.59 | -0.30 | - | 1 |
Dec-25 9.00 | 0.55 | - | - | - | 25.20 | -0.35 | - | 516 |
Dec-25 9.25 | 0.65 | - | - | - | 24.81 | -0.40 | - | 4 |
Dec-25 9.50 | 0.76 | - | - | - | 24.42 | -0.45 | - | 101 |
Mar-26 10.00 | 1.11 | - | - | - | 23.33 | -0.53 | - | 5 |
Jun-26 8.75 | 0.68 | - | - | - | 24.08 | -0.35 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 11.00 | 1.70 | - | - | - | 23.37 | -0.71 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 23.00 | 2.62 | - | - | - | 19.53 | 1.00 | - | 2 |
Apr-25 w0 25.00 | 0.73 | - | - | - | 17.14 | 0.78 | - | 11 |
Apr-25 w0 26.00 | 0.17 | - | - | - | 16.01 | 0.32 | - | 53 |
May-25 25.00 | 0.84 | - | - | - | 18.47 | 0.68 | - | 20 |
May-25 26.00 | 0.32 | 0.22 | 0.22 | 0.22 | 17.35 | 0.34 | 1 | 5 |
May-25 27.00 | 0.09 | - | - | - | 16.35 | 0.13 | - | 25 |
May-25 28.00 | 0.02 | - | - | - | 15.34 | 0.03 | - | 25 |
Jun-25 22.00 | 3.62 | - | - | - | 21.47 | 1.00 | - | 3 |
Jun-25 24.00 | 1.73 | - | - | - | 19.51 | 0.83 | - | 448 |
Jun-25 25.00 | 1.00 | - | - | - | 18.54 | 0.59 | - | 152 |
Jun-25 26.00 | 0.52 | - | - | - | 17.62 | 0.37 | - | 40 |
Jun-25 27.00 | 0.23 | 0.16 | 0.16 | 0.16 | 16.80 | 0.21 | 4 | 37 |
Jun-25 28.00 | 0.08 | - | - | - | 15.98 | 0.09 | - | 25 |
Sep-25 20.00 | 5.61 | - | - | - | 22.74 | 1.00 | - | 4 |
Sep-25 22.00 | 3.62 | - | - | - | 21.21 | 0.98 | - | 1 |
Sep-25 23.00 | 2.70 | - | - | - | 20.44 | 0.88 | - | 6 |
Sep-25 24.00 | 1.92 | - | - | - | 19.67 | 0.70 | - | 30 |
Sep-25 25.00 | 1.30 | - | - | - | 18.90 | 0.54 | - | 3 |
Sep-25 26.00 | 0.82 | - | - | - | 18.18 | 0.41 | - | 1 |
Sep-25 27.00 | 0.48 | - | - | - | 17.53 | 0.28 | - | 3 |
Sep-25 28.00 | 0.25 | - | - | - | 16.88 | 0.17 | - | 1 |
Dec-25 18.50 | 7.11 | - | - | - | 23.29 | 1.00 | - | 1 |
Dec-25 19.50 | 6.11 | 5.75 | 5.75 | 5.75 | 22.63 | 1.00 | 1 | 1 |
Dec-25 20.00 | 5.61 | - | - | - | 22.30 | 1.00 | - | 1 |
Dec-25 25.00 | 1.46 | - | - | - | 18.98 | 0.53 | - | 50 |
Dec-25 26.00 | 1.00 | - | - | - | 18.33 | 0.42 | - | 1 |
Dec-25 27.00 | 0.65 | - | - | - | 17.71 | 0.31 | - | 1 |
Dec-25 28.00 | 0.39 | - | - | - | 17.08 | 0.21 | - | 1 |
Dec-25 29.00 | 0.22 | - | - | - | 16.46 | 0.14 | - | 1 |
Mar-26 24.00 | 2.26 | - | - | - | 20.27 | 0.62 | - | 149 |
Mar-26 26.00 | 1.28 | - | - | - | 19.14 | 0.43 | - | 30 |
Mar-26 27.00 | 0.91 | - | - | - | 18.55 | 0.34 | - | 30 |
Mar-26 28.00 | 0.61 | - | - | - | 17.96 | 0.26 | - | 30 |
Mar-26 29.00 | 0.40 | - | - | - | 17.38 | 0.19 | - | 2 |
Dec-27 20.00 | 5.60 | - | - | - | 22.21 | 0.92 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 22.00 | - | - | - | - | 17.04 | - | - | 2 |
Apr-25 w0 23.00 | 0.01 | - | - | - | 15.84 | -0.02 | - | 2 |
Apr-25 w0 24.00 | 0.06 | - | - | - | 14.65 | -0.12 | - | 1,040 |
Apr-25 w0 25.00 | 0.32 | 0.35 | 0.35 | 0.35 | 13.45 | -0.48 | 1 | 117 |
Apr-25 w0 26.00 | 1.01 | 1.01 | 1.01 | 1.01 | 12.32 | -0.89 | 3 | 32 |
May-25 24.00 | 0.22 | - | - | - | 16.49 | -0.23 | - | 6 |
May-25 25.00 | 0.54 | 0.56 | 0.60 | 0.56 | 15.29 | -0.47 | 6 | 51 |
May-25 26.00 | 1.14 | 1.25 | 1.25 | 1.25 | 14.17 | -0.76 | 1 | 2 |
May-25 27.00 | 1.99 | - | - | - | 13.17 | -0.95 | - | 20 |
Jun-25 16.00 | - | - | - | - | 24.04 | - | - | 165 |
Jun-25 18.00 | - | - | - | - | 22.08 | - | - | 2 |
Jun-25 18.50 | - | - | - | - | 21.59 | - | - | 6 |
Jun-25 19.50 | - | - | - | - | 20.62 | - | - | 2 |
Jun-25 20.00 | 0.01 | - | - | - | 20.13 | -0.01 | - | 15 |
Jun-25 21.00 | 0.02 | - | - | - | 19.15 | -0.02 | - | 6 |
Jun-25 22.00 | 0.06 | - | - | - | 18.18 | -0.06 | - | 26 |
Jun-25 23.00 | 0.15 | - | - | - | 17.20 | -0.14 | - | 10 |
Jun-25 24.00 | 0.34 | - | - | - | 16.22 | -0.27 | - | 359 |
Jun-25 25.00 | 0.68 | 0.72 | 0.76 | 0.72 | 15.25 | -0.47 | 13 | 233 |
Jun-25 26.00 | 1.25 | 1.30 | 1.30 | 1.30 | 14.33 | -0.69 | 8 | 83 |
Jun-25 27.00 | 2.03 | - | - | - | 13.51 | -0.89 | - | 4 |
Jun-25 28.00 | 2.98 | - | - | - | 12.69 | -0.99 | - | 1 |
Jun-25 30.00 | 4.97 | - | - | - | 11.05 | -1.00 | - | 1 |
Jun-25 31.00 | 5.97 | - | - | - | 10.23 | -1.00 | - | 1 |
Jun-25 32.00 | 6.97 | - | - | - | 9.41 | -1.00 | - | 1 |
Jun-25 33.00 | 7.97 | - | - | - | 8.59 | -1.00 | - | 1 |
Jun-25 34.00 | 8.97 | - | - | - | 7.77 | -1.00 | - | 1 |
Sep-25 16.00 | - | - | - | - | 23.26 | - | - | 52 |
Sep-25 18.50 | 0.03 | - | - | - | 21.33 | -0.02 | - | 1 |
Sep-25 20.00 | 0.09 | - | - | - | 20.18 | -0.06 | - | 5 |
Sep-25 21.00 | 0.17 | - | - | - | 19.41 | -0.10 | - | 200 |
Sep-25 22.00 | 0.30 | 0.38 | 0.38 | 0.38 | 18.65 | -0.17 | 1 | 2 |
Sep-25 23.00 | 0.52 | - | - | - | 17.88 | -0.26 | - | 1 |
Sep-25 24.00 | 0.83 | - | - | - | 17.11 | -0.38 | - | 25 |
Sep-25 25.00 | 1.27 | - | - | - | 16.34 | -0.52 | - | 25 |
Sep-25 26.00 | 1.84 | - | - | - | 15.62 | -0.66 | - | 3 |
Dec-25 17.00 | 0.04 | - | - | - | 21.61 | -0.02 | - | 4 |
Dec-25 17.50 | 0.05 | - | - | - | 21.28 | -0.03 | - | 1 |
Dec-25 18.50 | 0.10 | - | - | - | 20.61 | -0.05 | - | 1 |
Dec-25 19.50 | 0.17 | - | - | - | 19.95 | -0.08 | - | 1 |
Dec-25 20.00 | 0.22 | - | - | - | 19.62 | -0.11 | - | 127 |
Dec-25 22.00 | 0.56 | - | - | - | 18.29 | -0.23 | - | 1 |
Dec-25 23.00 | 0.84 | - | - | - | 17.63 | -0.33 | - | 1 |
Dec-25 24.00 | 1.22 | - | - | - | 16.96 | -0.43 | - | 3 |
Dec-25 34.00 | 9.53 | - | - | - | 10.65 | -1.00 | - | 2 |
Mar-26 16.50 | 0.06 | - | - | - | 21.81 | -0.03 | - | 1 |
Mar-26 18.50 | 0.18 | - | - | - | 20.69 | -0.07 | - | 3 |
Mar-26 20.00 | 0.35 | - | - | - | 19.85 | -0.13 | - | 246 |
Mar-26 21.00 | 0.53 | - | - | - | 19.29 | -0.19 | - | 118 |
Mar-26 24.00 | 1.46 | 1.40 | 1.40 | 1.40 | 17.61 | -0.43 | 2 | 2 |
Jun-26 18.50 | 0.30 | - | - | - | 20.36 | -0.11 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 0.98 | - | - | - | 18.54 | 0.54 | - | 80 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 0.68 | - | - | - | 15.25 | -0.45 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 0.40 | 0.05 | - | - | - | 43.77 | 0.68 | - | 110 |
Mar-26 0.40 | 0.09 | - | - | - | 44.11 | 0.67 | - | 50 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 110.00 | 0.06 | - | - | - | 39.60 | 0.02 | - | 1 |
Apr-25 w0 115.00 | 0.01 | - | - | - | 38.08 | - | - | 4 |
Jun-25 40.00 | 49.31 | - | - | - | 81.63 | 0.99 | - | 2 |
Jun-25 54.00 | 36.04 | - | - | - | 72.34 | 0.95 | - | 1 |
Jun-25 68.00 | 23.73 | - | - | - | 63.05 | 0.85 | - | 2 |
Jun-25 70.00 | 22.12 | - | - | - | 61.72 | 0.83 | - | 1 |
Jun-25 88.00 | 9.31 | - | - | - | 49.78 | 0.57 | - | 2 |
Sep-25 70.00 | 23.65 | - | - | - | 53.55 | 0.80 | - | 1 |
Sep-25 76.00 | 19.23 | - | - | - | 50.22 | 0.74 | - | 1 |
Dec-25 92.00 | 11.38 | - | - | - | 40.53 | 0.54 | - | 1 |
Dec-25 94.00 | 10.57 | - | - | - | 40.40 | 0.52 | - | 1 |
Dec-25 96.00 | 9.75 | - | - | - | 40.28 | 0.49 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 22.00 | - | - | - | - | 90.69 | - | - | 10 |
Jun-25 30.00 | 0.03 | - | - | - | 85.38 | - | - | 15 |
Jun-25 31.00 | 0.03 | - | - | - | 84.72 | - | - | 20 |
Jun-25 38.00 | 0.12 | - | - | - | 80.07 | -0.01 | - | 28 |
Jun-25 39.00 | 0.13 | - | - | - | 79.41 | -0.01 | - | 15 |
Jun-25 40.00 | 0.15 | - | - | - | 78.74 | -0.01 | - | 19 |
Jun-25 41.00 | 0.17 | - | - | - | 78.08 | -0.01 | - | 9 |
Jun-25 54.00 | 0.71 | - | - | - | 69.45 | -0.05 | - | 3 |
Jun-25 56.00 | 0.85 | - | - | - | 68.12 | -0.06 | - | 3 |
Jun-25 60.00 | 1.21 | - | - | - | 65.47 | -0.08 | - | 6 |
Jun-25 64.00 | 1.65 | - | - | - | 62.82 | -0.11 | - | 1 |
Jun-25 66.00 | 1.92 | - | - | - | 61.49 | -0.12 | - | 12 |
Jun-25 68.00 | 2.19 | - | - | - | 60.16 | -0.14 | - | 5 |
Jun-25 70.00 | 2.49 | - | - | - | 58.83 | -0.16 | - | 6 |
Jun-25 80.00 | 4.76 | - | - | - | 52.20 | -0.29 | - | 4 |
Jun-25 82.00 | 5.31 | - | - | - | 50.87 | -0.32 | - | 2 |
Jun-25 90.00 | 8.42 | - | - | - | 46.25 | -0.47 | - | 3 |
Sep-25 46.00 | 0.89 | - | - | - | 64.71 | -0.05 | - | 1 |
Sep-25 58.00 | 2.17 | - | - | - | 58.05 | -0.10 | - | 1 |
Sep-25 72.00 | 4.62 | - | - | - | 50.28 | -0.22 | - | 1 |
Sep-25 86.00 | 8.87 | - | - | - | 42.51 | -0.40 | - | 1 |
Sep-25 90.00 | 10.58 | - | - | - | 40.71 | -0.46 | - | 1 |
Dec-25 21.00 | 0.06 | - | - | - | 69.56 | - | - | 30 |
Dec-25 22.00 | 0.07 | - | - | - | 69.11 | - | - | 35 |
Dec-25 23.00 | 0.09 | - | - | - | 68.66 | - | - | 10 |
Dec-25 24.00 | 0.11 | - | - | - | 68.22 | -0.01 | - | 5 |
Dec-25 25.00 | 0.13 | - | - | - | 67.77 | -0.01 | - | 5 |
Dec-25 26.00 | 0.16 | - | - | - | 67.33 | -0.01 | - | 5 |
Dec-25 84.00 | 9.70 | - | - | - | 41.45 | -0.36 | - | 3 |
Dec-25 120.00 | 33.65 | - | - | - | 37.28 | -0.79 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 18.00 | 0.12 | - | - | - | 38.40 | 0.15 | - | 15 |
Apr-25 w0 19.50 | 0.01 | - | - | - | 35.57 | 0.02 | - | 8 |
Jun-25 19.00 | 0.24 | - | - | - | 33.87 | 0.18 | - | 50 |
Sep-25 16.50 | 1.50 | - | - | - | 38.15 | 0.51 | - | 35 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 14.00 | 0.03 | 0.08 | 0.08 | 0.08 | 36.43 | -0.05 | 10 | 10 |
Apr-25 w0 15.00 | 0.13 | - | - | - | 34.05 | -0.17 | - | 5 |
Apr-25 w0 17.00 | 0.97 | - | - | - | 29.67 | -0.72 | - | 4 |
Apr-25 w0 18.00 | 1.81 | - | - | - | 27.77 | -0.94 | - | 1 |
May-25 14.00 | 0.20 | 0.14 | 0.14 | 0.14 | 39.94 | -0.14 | 5 | 5 |
May-25 15.00 | 0.40 | - | - | - | 37.70 | -0.26 | - | 10 |
Jun-25 14.00 | 0.32 | - | - | - | 34.08 | -0.20 | - | 2,163 |
Jun-25 14.50 | 0.43 | - | - | - | 33.19 | -0.26 | - | 2 |
Jun-25 16.00 | 0.99 | - | - | - | 30.54 | -0.48 | - | 3,002 |
Jun-25 16.50 | 1.25 | - | - | - | 29.66 | -0.57 | - | 15 |
Jun-25 17.00 | 1.56 | - | - | - | 28.79 | -0.65 | - | 4 |
Jun-25 17.50 | 1.90 | - | - | - | 27.92 | -0.73 | - | 3 |
Jun-25 18.00 | 2.28 | - | - | - | 27.04 | -0.81 | - | 6 |
Jun-25 18.50 | 2.70 | - | - | - | 26.17 | -0.87 | - | 14 |
Jun-25 20.00 | 4.08 | - | - | - | 23.55 | -0.97 | - | 3 |
Jun-25 24.00 | 8.04 | - | - | - | 16.55 | -1.00 | - | 8 |
Sep-25 14.00 | 0.66 | - | - | - | 34.67 | -0.25 | - | 700 |
Sep-25 15.00 | 0.99 | - | - | - | 33.30 | -0.35 | - | 200 |
Sep-25 16.50 | 1.68 | - | - | - | 31.27 | -0.52 | - | 2 |
Sep-25 18.00 | 2.62 | - | - | - | 29.38 | -0.69 | - | 1 |
Sep-25 19.00 | 3.37 | - | - | - | 28.13 | -0.79 | - | 30 |
Sep-25 20.00 | 4.21 | - | - | - | 26.88 | -0.88 | - | 10 |
Dec-25 15.50 | 1.45 | - | - | - | 31.84 | -0.40 | - | 20 |
Dec-25 17.50 | 2.53 | - | - | - | 29.88 | -0.59 | - | 17 |
Dec-25 18.00 | 2.85 | - | - | - | 29.44 | -0.64 | - | 17 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 16.50 | 1.41 | - | - | - | 14.43 | 0.99 | - | 5 |
Apr-25 w0 17.00 | 0.93 | - | - | - | 14.09 | 0.93 | - | 1 |
Apr-25 w0 18.00 | 0.20 | 0.26 | 0.35 | 0.26 | 13.40 | 0.45 | 3 | 15 |
May-25 16.50 | 1.46 | - | - | - | 14.46 | 0.94 | - | 1 |
May-25 17.50 | 0.63 | - | - | - | 13.77 | 0.69 | - | 1 |
May-25 18.00 | 0.34 | - | - | - | 13.48 | 0.49 | - | 1 |
Jun-25 16.00 | 2.00 | - | - | - | 14.86 | 0.95 | - | 172 |
Jun-25 16.50 | 1.54 | - | - | - | 14.56 | 0.89 | - | 14 |
Jun-25 17.00 | 1.12 | - | - | - | 14.26 | 0.80 | - | 23 |
Jun-25 17.50 | 0.76 | - | - | - | 13.97 | 0.67 | - | 126 |
Jun-25 18.00 | 0.47 | - | - | - | 13.71 | 0.51 | - | 4 |
Jun-25 18.50 | 0.27 | 0.28 | 0.28 | 0.28 | 13.59 | 0.35 | 2 | 3 |
Jun-25 19.00 | 0.14 | 0.16 | 0.16 | 0.16 | 13.47 | 0.21 | 1 | 21 |
Sep-25 14.50 | 3.46 | - | - | - | 15.23 | 1.00 | - | 10 |
Sep-25 16.00 | 2.01 | - | - | - | 14.78 | 0.94 | - | 3 |
Sep-25 16.50 | 1.57 | - | - | - | 14.63 | 0.87 | - | 10 |
Sep-25 17.00 | 1.17 | - | - | - | 14.48 | 0.77 | - | 28 |
Sep-25 18.00 | 0.56 | - | - | - | 14.19 | 0.50 | - | 14 |
Dec-25 16.00 | 2.04 | - | - | - | 14.81 | 0.90 | - | 57 |
Dec-25 16.50 | 1.62 | - | - | - | 14.70 | 0.82 | - | 3 |
Dec-25 17.00 | 1.26 | - | - | - | 14.60 | 0.71 | - | 10 |
Dec-25 17.50 | 0.95 | - | - | - | 14.50 | 0.60 | - | 34 |
Dec-25 18.00 | 0.70 | - | - | - | 14.39 | 0.48 | - | 24 |
Dec-25 18.50 | 0.50 | - | - | - | 14.28 | 0.38 | - | 7 |
Dec-25 19.50 | 0.24 | - | - | - | 14.06 | 0.21 | - | 1 |
Mar-26 12.00 | 5.94 | - | - | - | 15.86 | 1.00 | - | 8 |
Mar-26 19.50 | 0.35 | 0.32 | 0.32 | 0.32 | 14.71 | 0.25 | 2 | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 15.50 | - | - | - | - | 15.92 | - | - | 10 |
Apr-25 w0 17.50 | 0.10 | - | - | - | 14.54 | -0.26 | - | 1 |
Apr-25 w0 18.00 | 0.31 | - | - | - | 14.20 | -0.56 | - | 2 |
Jun-25 13.50 | - | - | - | - | 16.31 | - | - | 1 |
Jun-25 15.00 | - | - | - | - | 15.42 | -0.01 | - | 3 |
Jun-25 15.50 | 0.01 | - | - | - | 15.12 | -0.02 | - | 2 |
Jun-25 16.00 | 0.03 | - | - | - | 14.82 | -0.05 | - | 151 |
Jun-25 16.50 | 0.07 | - | - | - | 14.52 | -0.11 | - | 20 |
Jun-25 17.00 | 0.15 | - | - | - | 14.22 | -0.20 | - | 10 |
Jun-25 17.50 | 0.28 | - | - | - | 13.93 | -0.34 | - | 9 |
Jun-25 18.00 | 0.50 | - | - | - | 13.67 | -0.51 | - | 5 |
Jun-25 18.50 | 0.80 | - | - | - | 13.55 | -0.68 | - | 5 |
Jun-25 19.50 | 1.63 | - | - | - | 13.31 | -0.94 | - | 11 |
Sep-25 14.50 | 0.02 | - | - | - | 13.95 | -0.03 | - | 2 |
Sep-25 15.50 | 0.08 | - | - | - | 13.65 | -0.10 | - | 3 |
Sep-25 16.50 | 0.27 | - | - | - | 13.35 | -0.26 | - | 12 |
Sep-25 17.00 | 0.44 | - | - | - | 13.20 | -0.38 | - | 8 |
Sep-25 19.00 | 1.71 | - | - | - | 12.67 | -0.84 | - | 5 |
Sep-25 20.00 | 2.62 | - | - | - | 12.43 | -0.96 | - | 5 |
Dec-25 14.00 | 0.03 | - | - | - | 14.97 | -0.03 | - | 3 |
Dec-25 14.50 | 0.06 | - | - | - | 14.86 | -0.06 | - | 50 |
Dec-25 15.00 | 0.11 | - | - | - | 14.76 | -0.10 | - | 4 |
Dec-25 16.00 | 0.28 | - | - | - | 14.56 | -0.22 | - | 610 |
Dec-25 16.50 | 0.43 | - | - | - | 14.45 | -0.30 | - | 10 |
Dec-25 18.00 | 1.13 | 1.06 | 1.06 | 1.06 | 14.14 | -0.59 | 1 | 1 |
Dec-25 20.00 | 2.68 | - | - | - | 13.70 | -0.90 | - | 1 |
Dec-28 13.00 | 0.61 | - | - | - | 16.29 | -0.20 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 16.50 | 0.41 | - | - | - | 14.45 | -0.28 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w2 12.50 | 0.10 | - | - | - | 21.44 | 0.29 | - | 30 |
Apr-25 w0 11.00 | 1.19 | - | - | - | 25.68 | 0.94 | - | 2 |
Apr-25 w0 12.00 | 0.37 | - | - | - | 22.88 | 0.61 | - | 52 |
Apr-25 w0 12.50 | 0.14 | - | - | - | 21.68 | 0.32 | - | 162 |
Apr-25 w0 13.00 | 0.03 | - | - | - | 20.57 | 0.11 | - | 3,002 |
Apr-25 w0 13.50 | - | - | - | - | 19.46 | 0.02 | - | 41 |
Apr-25 w0 14.00 | - | - | - | - | 18.35 | - | - | 5 |
May-25 10.50 | 1.73 | - | - | - | 27.96 | 0.93 | - | 3 |
May-25 11.50 | 0.87 | - | - | - | 25.10 | 0.75 | - | 2 |
May-25 12.00 | 0.54 | - | - | - | 23.68 | 0.59 | - | 3 |
May-25 12.50 | 0.28 | - | - | - | 22.51 | 0.40 | - | 1 |
May-25 13.00 | 0.12 | 0.11 | 0.11 | 0.11 | 21.45 | 0.23 | 1 | 1 |
Jun-25 7.00 | 5.19 | - | - | - | 35.98 | 1.00 | - | 1 |
Jun-25 8.00 | 4.20 | - | - | - | 33.45 | 1.00 | - | 4 |
Jun-25 10.00 | 2.26 | - | - | - | 28.41 | 0.94 | - | 1 |
Jun-25 10.50 | 1.80 | - | - | - | 27.14 | 0.89 | - | 3 |
Jun-25 11.00 | 1.38 | - | - | - | 25.88 | 0.81 | - | 107 |
Jun-25 11.50 | 1.00 | - | - | - | 24.62 | 0.71 | - | 5,228 |
Jun-25 12.00 | 0.67 | 0.60 | 0.60 | 0.60 | 23.36 | 0.58 | 30 | 5,613 |
Jun-25 12.50 | 0.41 | - | - | - | 22.38 | 0.44 | - | 21,053 |
Jun-25 13.00 | 0.23 | 0.20 | 0.20 | 0.20 | 21.51 | 0.30 | 6 | 5,664 |
Jun-25 13.50 | 0.11 | - | - | - | 20.65 | 0.18 | - | 137 |
Jun-25 14.00 | 0.05 | - | - | - | 19.78 | 0.09 | - | 182 |
Jun-25 14.50 | 0.02 | - | - | - | 18.92 | 0.04 | - | 260 |
Jun-25 15.00 | - | - | - | - | 18.05 | 0.01 | - | 103 |
Jun-25 15.50 | - | - | - | - | 17.19 | - | - | 100 |
Jun-25 16.00 | - | - | - | - | 16.33 | - | - | 50 |
Jun-25 16.50 | - | - | - | - | 15.46 | - | - | 1 |
Jun-25 18.50 | - | - | - | - | 12.00 | - | - | 10 |
Sep-25 10.50 | 1.86 | - | - | - | 27.28 | 0.86 | - | 4 |
Sep-25 11.00 | 1.46 | 1.32 | 1.32 | 1.32 | 26.22 | 0.78 | 1 | 1 |
Sep-25 11.50 | 1.09 | - | - | - | 25.16 | 0.68 | - | 94 |
Sep-25 12.00 | 0.79 | - | - | - | 24.11 | 0.57 | - | 20 |
Sep-25 12.50 | 0.54 | - | - | - | 23.19 | 0.45 | - | 39 |
Sep-25 13.00 | 0.34 | - | - | - | 22.34 | 0.33 | - | 50 |
Sep-25 13.50 | 0.21 | - | - | - | 21.49 | 0.23 | - | 7,572 |
Sep-25 14.00 | 0.11 | - | - | - | 20.64 | 0.14 | - | 236 |
Sep-25 14.50 | 0.06 | - | - | - | 19.79 | 0.08 | - | 102 |
Sep-25 15.00 | 0.02 | - | - | - | 18.94 | 0.04 | - | 225 |
Sep-25 15.50 | 0.01 | - | - | - | 18.09 | 0.02 | - | 25 |
Sep-25 16.50 | - | - | - | - | 16.39 | - | - | 100 |
Sep-25 17.00 | - | - | - | - | 15.54 | - | - | 74 |
Sep-25 17.50 | - | - | - | - | 14.69 | - | - | 156 |
Dec-25 8.00 | 4.20 | - | - | - | 31.31 | 0.99 | - | 23 |
Dec-25 10.00 | 2.33 | - | - | - | 27.47 | 0.88 | - | 10 |
Dec-25 11.00 | 1.54 | - | - | - | 25.55 | 0.74 | - | 19,502 |
Dec-25 11.50 | 1.20 | - | - | - | 24.59 | 0.65 | - | 231 |
Dec-25 12.00 | 0.91 | - | - | - | 23.63 | 0.55 | - | 21,167 |
Dec-25 12.50 | 0.67 | - | - | - | 22.83 | 0.45 | - | 481 |
Dec-25 13.00 | 0.47 | - | - | - | 22.10 | 0.36 | - | 13,408 |
Dec-25 13.50 | 0.32 | - | - | - | 21.38 | 0.27 | - | 109 |
Dec-25 14.00 | 0.21 | - | - | - | 20.65 | 0.20 | - | 6,175 |
Dec-25 14.50 | 0.13 | 0.12 | 0.12 | 0.12 | 19.92 | 0.14 | 20 | 147 |
Dec-25 15.00 | 0.08 | - | - | - | 19.20 | 0.09 | - | 202 |
Dec-25 15.50 | 0.04 | - | - | - | 18.47 | 0.05 | - | 200 |
Dec-25 16.00 | 0.02 | - | - | - | 17.74 | 0.03 | - | 101 |
Dec-25 16.50 | 0.01 | - | - | - | 17.01 | 0.01 | - | 100 |
Dec-25 17.50 | - | - | - | - | 15.56 | - | - | 20 |
Dec-25 18.00 | - | - | - | - | 14.83 | - | - | 65 |
Dec-25 18.50 | - | - | - | - | 14.11 | - | - | 2 |
Dec-25 19.00 | - | - | - | - | 13.38 | - | - | 5 |
Mar-26 10.00 | 2.36 | - | - | - | 27.96 | 0.87 | - | 3 |
Mar-26 11.00 | 1.59 | - | - | - | 26.20 | 0.72 | - | 10 |
Mar-26 12.00 | 0.97 | - | - | - | 24.44 | 0.55 | - | 3 |
Mar-26 12.50 | 0.74 | - | - | - | 23.64 | 0.46 | - | 150 |
Mar-26 14.00 | 0.27 | - | - | - | 21.34 | 0.22 | - | 170 |
Mar-26 14.50 | 0.17 | - | - | - | 20.57 | 0.16 | - | 100 |
Mar-26 15.00 | 0.11 | - | - | - | 19.80 | 0.11 | - | 101 |
Mar-26 15.50 | 0.06 | - | - | - | 19.03 | 0.07 | - | 200 |
Mar-26 16.00 | 0.03 | - | - | - | 18.27 | 0.04 | - | 104 |
Mar-26 16.50 | 0.02 | - | - | - | 17.50 | 0.02 | - | 335 |
Mar-26 17.00 | 0.01 | - | - | - | 16.73 | 0.01 | - | 1 |
Mar-26 18.00 | - | - | - | - | 15.19 | - | - | 1 |
Jun-26 8.00 | 4.20 | - | - | - | 31.34 | 0.99 | - | 1 |
Jun-26 9.00 | 3.25 | - | - | - | 29.61 | 0.94 | - | 15 |
Jun-26 10.00 | 2.39 | - | - | - | 27.89 | 0.85 | - | 1 |
Jun-26 11.00 | 1.65 | - | - | - | 26.16 | 0.70 | - | 1 |
Jun-26 12.00 | 1.06 | - | - | - | 24.43 | 0.54 | - | 5 |
Jun-26 12.50 | 0.83 | - | - | - | 23.62 | 0.46 | - | 10 |
Jun-26 13.00 | 0.63 | - | - | - | 22.84 | 0.38 | - | 403 |
Jun-26 16.00 | 0.05 | - | - | - | 18.15 | 0.06 | - | 100 |
Jun-26 16.50 | 0.03 | - | - | - | 17.37 | 0.04 | - | 100 |
Jun-26 18.00 | - | - | - | - | 15.02 | - | - | 200 |
Sep-26 10.50 | 2.01 | - | - | - | 27.93 | 0.77 | - | 10 |
Sep-26 11.50 | 1.37 | - | - | - | 26.26 | 0.61 | - | 15 |
Sep-26 12.00 | 1.11 | - | - | - | 25.42 | 0.54 | - | 25 |
Sep-26 12.50 | 0.88 | - | - | - | 24.61 | 0.46 | - | 10 |
Sep-26 13.00 | 0.68 | - | - | - | 23.82 | 0.39 | - | 28 |
Dec-26 10.00 | 2.41 | - | - | - | 28.46 | 0.82 | - | 11 |
Dec-26 10.50 | 2.04 | - | - | - | 27.73 | 0.75 | - | 10 |
Dec-26 11.00 | 1.72 | - | - | - | 27.00 | 0.68 | - | 17 |
Dec-26 11.50 | 1.43 | - | - | - | 26.28 | 0.60 | - | 40 |
Dec-26 12.00 | 1.18 | 1.05 | 1.05 | 1.05 | 25.55 | 0.53 | 1 | 137 |
Dec-26 12.50 | 0.96 | - | - | - | 24.82 | 0.46 | - | 25 |
Dec-26 13.00 | 0.77 | - | - | - | 24.09 | 0.40 | - | 50 |
Dec-26 13.50 | 0.61 | - | - | - | 23.37 | 0.34 | - | 70 |
Dec-26 14.00 | 0.46 | - | - | - | 22.64 | 0.28 | - | 2,780 |
Dec-26 15.50 | 0.18 | - | - | - | 20.46 | 0.14 | - | 3,000 |
Mar-27 11.50 | 1.43 | - | - | - | 26.53 | 0.60 | - | 50 |
Mar-27 13.50 | 0.63 | - | - | - | 23.91 | 0.34 | - | 25 |
Jun-27 9.50 | 2.82 | - | - | - | 29.13 | 0.89 | - | 10 |
Jun-27 10.00 | 2.42 | - | - | - | 28.56 | 0.82 | - | 15 |
Jun-27 10.50 | 2.08 | - | - | - | 27.98 | 0.75 | - | 15 |
Jun-27 11.00 | 1.77 | - | - | - | 27.41 | 0.66 | - | 11 |
Jun-27 11.50 | 1.49 | - | - | - | 26.83 | 0.60 | - | 60 |
Jun-27 12.00 | 1.27 | - | - | - | 26.25 | 0.52 | - | 350 |
Jun-27 12.50 | 1.06 | - | - | - | 25.65 | 0.46 | - | 25 |
Jun-27 13.00 | 0.87 | - | - | - | 25.03 | 0.41 | - | 42 |
Jun-27 13.50 | 0.72 | - | - | - | 24.41 | 0.35 | - | 27 |
Jun-27 14.00 | 0.57 | - | - | - | 23.80 | 0.30 | - | 25 |
Jun-27 14.50 | 0.46 | - | - | - | 23.18 | 0.26 | - | 50 |
Jun-27 15.00 | 0.35 | - | - | - | 22.56 | 0.21 | - | 75 |
Jun-27 15.50 | 0.28 | - | - | - | 21.94 | 0.18 | - | 50 |
Jun-27 17.00 | 0.10 | - | - | - | 20.09 | 0.08 | - | 10 |
Dec-27 10.50 | 2.09 | - | - | - | 28.39 | 0.74 | - | 19 |
Dec-27 11.00 | 1.80 | - | - | - | 27.92 | 0.66 | - | 10,013 |
Dec-27 11.50 | 1.54 | - | - | - | 27.46 | 0.59 | - | 16 |
Dec-27 12.00 | 1.33 | - | - | - | 26.99 | 0.53 | - | 4 |
Dec-27 13.00 | 0.96 | - | - | - | 25.94 | 0.42 | - | 30 |
Dec-27 14.00 | 0.67 | - | - | - | 24.87 | 0.32 | - | 1,400 |
Dec-27 15.00 | 0.45 | - | - | - | 23.80 | 0.24 | - | 140 |
Dec-28 10.00 | 2.42 | - | - | - | 29.96 | 0.81 | - | 10,000 |
Dec-29 10.00 | 2.35 | - | - | - | 30.44 | 0.83 | - | 100 |
Dec-29 11.50 | 1.60 | - | - | - | 29.62 | 0.57 | - | 1 |
Dec-29 12.00 | 1.42 | - | - | - | 29.34 | 0.52 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 11.00 | 0.01 | - | - | - | 24.10 | -0.05 | - | 17 |
Apr-25 w0 11.50 | 0.06 | - | - | - | 22.70 | -0.16 | - | 22 |
Apr-25 w0 12.00 | 0.18 | - | - | - | 21.30 | -0.39 | - | 40 |
Apr-25 w0 12.50 | 0.45 | - | - | - | 20.10 | -0.70 | - | 4 |
Apr-25 w0 13.00 | 0.86 | - | - | - | 18.99 | -0.93 | - | 3,005 |
May-25 11.00 | 0.08 | - | - | - | 25.17 | -0.13 | - | 14 |
May-25 11.50 | 0.17 | - | - | - | 23.74 | -0.25 | - | 23 |
May-25 12.00 | 0.32 | - | - | - | 22.32 | -0.41 | - | 7 |
May-25 12.50 | 0.57 | - | - | - | 21.15 | -0.61 | - | 21 |
May-25 13.00 | 0.92 | - | - | - | 20.09 | -0.81 | - | 1 |
Jun-25 5.50 | - | - | - | - | 38.68 | - | - | 170 |
Jun-25 8.00 | - | - | - | - | 32.37 | - | - | 2 |
Jun-25 8.25 | - | - | - | - | 31.74 | - | - | 10 |
Jun-25 9.00 | 0.01 | - | - | - | 29.85 | -0.01 | - | 3 |
Jun-25 9.50 | 0.02 | - | - | - | 28.59 | -0.03 | - | 129 |
Jun-25 9.75 | 0.03 | - | - | - | 27.96 | -0.04 | - | 150 |
Jun-25 10.00 | 0.04 | - | - | - | 27.33 | -0.06 | - | 169 |
Jun-25 10.50 | 0.08 | - | - | - | 26.06 | -0.10 | - | 6,541 |
Jun-25 11.00 | 0.15 | - | - | - | 24.80 | -0.18 | - | 20,791 |
Jun-25 11.50 | 0.26 | - | - | - | 23.54 | -0.28 | - | 5,246 |
Jun-25 12.00 | 0.43 | - | - | - | 22.28 | -0.42 | - | 14,009 |
Jun-25 12.50 | 0.67 | - | - | - | 21.30 | -0.58 | - | 3,470 |
Jun-25 13.00 | 1.00 | - | - | - | 20.43 | -0.73 | - | 10,351 |
Jun-25 13.50 | 1.40 | - | - | - | 19.57 | -0.87 | - | 295 |
Jun-25 14.00 | 1.85 | - | - | - | 18.70 | -0.97 | - | 119 |
Sep-25 8.25 | 0.03 | - | - | - | 28.62 | -0.03 | - | 1 |
Sep-25 9.25 | 0.09 | - | - | - | 26.51 | -0.08 | - | 40 |
Sep-25 9.50 | 0.11 | - | - | - | 25.98 | -0.10 | - | 51 |
Sep-25 9.75 | 0.14 | - | - | - | 25.45 | -0.13 | - | 100 |
Sep-25 10.00 | 0.18 | - | - | - | 24.92 | -0.15 | - | 882 |
Sep-25 10.50 | 0.27 | - | - | - | 23.87 | -0.22 | - | 170 |
Sep-25 11.00 | 0.40 | - | - | - | 22.81 | -0.31 | - | 2 |
Sep-25 11.50 | 0.58 | - | - | - | 21.75 | -0.41 | - | 77 |
Sep-25 12.00 | 0.81 | 0.80 | 0.80 | 0.80 | 20.70 | -0.53 | 40 | 585 |
Sep-25 12.50 | 1.10 | - | - | - | 19.78 | -0.65 | - | 35 |
Sep-25 13.00 | 1.45 | 1.49 | 1.49 | 1.49 | 18.93 | -0.77 | 10 | 63 |
Sep-25 13.50 | 1.85 | - | - | - | 18.08 | -0.86 | - | 25 |
Sep-25 14.00 | 2.30 | - | - | - | 17.23 | -0.93 | - | 6 |
Sep-25 15.00 | 3.25 | - | - | - | 15.53 | -0.99 | - | 25 |
Dec-25 8.00 | 0.05 | - | - | - | 28.26 | -0.04 | - | 11 |
Dec-25 8.50 | 0.09 | - | - | - | 27.30 | -0.06 | - | 20 |
Dec-25 9.00 | 0.13 | - | - | - | 26.34 | -0.09 | - | 1,111 |
Dec-25 9.25 | 0.16 | - | - | - | 25.86 | -0.11 | - | 200 |
Dec-25 9.50 | 0.19 | - | - | - | 25.38 | -0.13 | - | 11 |
Dec-25 9.75 | 0.23 | - | - | - | 24.90 | -0.16 | - | 815 |
Dec-25 10.00 | 0.28 | 0.23 | 0.23 | 0.23 | 24.42 | -0.19 | 10 | 10,570 |
Dec-25 10.50 | 0.39 | - | - | - | 23.46 | -0.25 | - | 7,050 |
Dec-25 11.00 | 0.52 | - | - | - | 22.50 | -0.32 | - | 41,535 |
Dec-25 11.50 | 0.71 | 0.71 | 0.71 | 0.71 | 21.54 | -0.41 | 2 | 5,325 |
Dec-25 12.00 | 0.94 | - | - | - | 20.58 | -0.51 | - | 18,025 |
Dec-25 12.50 | 1.22 | - | - | - | 19.78 | -0.61 | - | 166 |
Dec-25 13.00 | 1.55 | - | - | - | 19.05 | -0.71 | - | 36 |
Dec-25 13.50 | 1.92 | - | - | - | 18.33 | -0.81 | - | 60 |
Dec-25 14.00 | 2.34 | 2.35 | 2.35 | 2.35 | 17.60 | -0.88 | 5 | 25 |
Dec-25 14.50 | 2.79 | - | - | - | 16.87 | -0.94 | - | 227 |
Dec-25 15.00 | 3.27 | - | - | - | 16.15 | -0.98 | - | 25 |
Dec-25 15.50 | 3.76 | - | - | - | 15.42 | -0.99 | - | 1 |
Dec-25 21.00 | 9.22 | - | - | - | 7.42 | -1.00 | - | 1 |
Mar-26 8.00 | 0.10 | - | - | - | 26.51 | -0.07 | - | 3 |
Mar-26 9.00 | 0.22 | - | - | - | 24.75 | -0.14 | - | 52 |
Mar-26 10.50 | 0.57 | - | - | - | 22.12 | -0.32 | - | 1,004 |
Mar-26 11.00 | 0.75 | - | - | - | 21.24 | -0.39 | - | 452 |
Mar-26 11.50 | 0.97 | - | - | - | 20.36 | -0.48 | - | 251 |
Mar-26 12.00 | 1.22 | - | - | - | 19.48 | -0.57 | - | 21 |
Mar-26 12.50 | 1.52 | - | - | - | 18.68 | -0.66 | - | 10 |
Mar-26 15.00 | 3.58 | - | - | - | 14.84 | -0.97 | - | 27 |
Jun-26 9.25 | 0.32 | - | - | - | 23.75 | -0.18 | - | 20 |
Jun-26 10.00 | 0.49 | - | - | - | 22.46 | -0.26 | - | 5,501 |
Jun-26 10.50 | 0.63 | - | - | - | 21.59 | -0.32 | - | 2,102 |
Jun-26 11.00 | 0.81 | - | - | - | 20.73 | -0.39 | - | 500 |
Jun-26 12.00 | 1.28 | - | - | - | 19.00 | -0.56 | - | 15,217 |
Jun-26 12.50 | 1.57 | - | - | - | 18.19 | -0.65 | - | 399 |
Jun-26 13.00 | 1.90 | - | - | - | 17.41 | -0.73 | - | 191 |
Jun-26 14.50 | 3.13 | - | - | - | 15.07 | -0.93 | - | 4 |
Sep-26 11.50 | 1.29 | - | - | - | 19.44 | -0.53 | - | 51 |
Sep-26 12.00 | 1.57 | - | - | - | 18.60 | -0.61 | - | 75 |
Sep-26 12.50 | 1.88 | - | - | - | 17.79 | -0.69 | - | 75 |
Dec-26 8.00 | 0.24 | - | - | - | 24.34 | -0.12 | - | 9,500 |
Dec-26 8.75 | 0.37 | - | - | - | 23.25 | -0.18 | - | 1 |
Dec-26 9.00 | 0.42 | - | - | - | 22.89 | -0.20 | - | 13,000 |
Dec-26 9.50 | 0.56 | - | - | - | 22.16 | -0.26 | - | 750 |
Dec-26 10.00 | 0.71 | - | - | - | 21.44 | -0.31 | - | 19,060 |
Dec-26 10.50 | 0.89 | - | - | - | 20.71 | -0.38 | - | 1,000 |
Dec-26 11.00 | 1.10 | - | - | - | 19.98 | -0.45 | - | 5,121 |
Dec-26 11.50 | 1.34 | - | - | - | 19.26 | -0.52 | - | 3,189 |
Dec-26 12.00 | 1.62 | - | - | - | 18.53 | -0.60 | - | 6,760 |
Dec-26 12.50 | 1.93 | - | - | - | 17.80 | -0.67 | - | 60 |
Dec-26 13.00 | 2.27 | - | - | - | 17.07 | -0.75 | - | 12,000 |
Dec-26 13.50 | 2.65 | - | - | - | 16.35 | -0.81 | - | 1 |
Dec-26 14.00 | 3.06 | - | - | - | 15.62 | -0.87 | - | 5 |
Dec-26 15.00 | 3.94 | - | - | - | 14.17 | -0.95 | - | 4,000 |
Dec-26 19.50 | 8.29 | - | - | - | 7.62 | -1.00 | - | 5 |
Mar-27 8.00 | 0.31 | - | - | - | 23.58 | -0.15 | - | 1 |
Mar-27 11.50 | 1.59 | - | - | - | 19.07 | -0.56 | - | 216 |
Mar-27 12.00 | 1.88 | - | - | - | 18.42 | -0.63 | - | 210 |
Jun-27 9.50 | 0.73 | - | - | - | 21.30 | -0.30 | - | 30 |
Jun-27 11.50 | 1.63 | - | - | - | 19.00 | -0.55 | - | 69 |
Jun-27 13.00 | 2.60 | - | - | - | 17.20 | -0.75 | - | 15 |
Jun-27 14.00 | 3.37 | - | - | - | 15.97 | -0.85 | - | 10 |
Dec-27 8.00 | 0.43 | - | - | - | 21.93 | -0.19 | - | 23,000 |
Dec-27 9.00 | 0.72 | - | - | - | 21.00 | -0.28 | - | 2 |
Dec-27 10.00 | 1.12 | - | - | - | 20.07 | -0.40 | - | 2 |
Dec-27 10.50 | 1.35 | - | - | - | 19.60 | -0.46 | - | 11,013 |
Dec-27 11.00 | 1.62 | - | - | - | 19.13 | -0.52 | - | 10,129 |
Dec-27 12.00 | 2.22 | - | - | - | 18.20 | -0.64 | - | 1 |
Dec-28 9.00 | 1.22 | - | - | - | 22.91 | -0.35 | - | 4,000 |
Dec-28 10.00 | 1.71 | - | - | - | 22.22 | -0.45 | - | 10,000 |
Dec-28 11.50 | 2.59 | - | - | - | 21.20 | -0.59 | - | 1,000 |
Jun-29 11.00 | 2.55 | - | - | - | 22.26 | -0.56 | - | 140 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 11.00 | 1.19 | - | - | - | 25.68 | 0.94 | - | 20 |
Apr-25 w0 12.00 | 0.37 | - | - | - | 22.88 | 0.61 | - | 10 |
Apr-25 w0 12.50 | 0.14 | 0.09 | 0.09 | 0.09 | 21.68 | 0.32 | 15 | 55 |
May-25 12.00 | 0.54 | - | - | - | 23.68 | 0.59 | - | 20 |
May-25 12.50 | 0.28 | - | - | - | 22.51 | 0.40 | - | 43 |
Jun-25 9.00 | 3.21 | - | - | - | 30.93 | 0.98 | - | 2 |
Jun-25 10.00 | 2.26 | - | - | - | 28.41 | 0.93 | - | 1 |
Jun-25 11.50 | 1.00 | - | - | - | 24.62 | 0.71 | - | 10 |
Jun-25 12.00 | 0.67 | - | - | - | 23.36 | 0.58 | - | 65 |
Jun-25 13.00 | 0.23 | - | - | - | 21.51 | 0.30 | - | 5 |
Jun-25 13.50 | 0.11 | - | - | - | 20.65 | 0.17 | - | 20 |
Sep-25 11.50 | 0.96 | - | - | - | 25.16 | 0.58 | - | 6 |
Sep-25 12.00 | 0.69 | - | - | - | 24.11 | 0.49 | - | 5 |
Sep-25 13.00 | 0.31 | - | - | - | 22.34 | 0.29 | - | 275 |
Dec-25 9.50 | 2.56 | - | - | - | 28.43 | 0.83 | - | 2 |
Dec-25 15.50 | 0.04 | - | - | - | 18.47 | 0.05 | - | 3,009 |
Dec-26 17.00 | 0.05 | - | - | - | 18.28 | 0.05 | - | 7 |
Dec-27 16.00 | 0.28 | - | - | - | 22.73 | 0.16 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 11.00 | 0.01 | - | - | - | 24.10 | -0.05 | - | 10 |
Apr-25 w0 12.00 | 0.18 | - | - | - | 21.30 | -0.39 | - | 10 |
Apr-25 w0 12.50 | 0.45 | - | - | - | 20.10 | -0.69 | - | 10 |
May-25 11.50 | 0.17 | - | - | - | 23.74 | -0.24 | - | 450 |
May-25 12.00 | 0.32 | - | - | - | 22.32 | -0.41 | - | 10 |
May-25 12.50 | 0.57 | - | - | - | 21.15 | -0.60 | - | 5 |
Jun-25 8.75 | 0.01 | - | - | - | 30.48 | -0.01 | - | 80 |
Jun-25 10.00 | 0.04 | - | - | - | 27.33 | -0.06 | - | 2 |
Jun-25 10.50 | 0.08 | - | - | - | 26.06 | -0.11 | - | 111 |
Jun-25 11.00 | 0.15 | - | - | - | 24.80 | -0.18 | - | 9 |
Jun-25 11.50 | 0.26 | - | - | - | 23.54 | -0.28 | - | 277 |
Jun-25 12.00 | 0.42 | - | - | - | 22.28 | -0.41 | - | 17 |
Jun-25 13.00 | 0.98 | - | - | - | 20.43 | -0.71 | - | 3 |
Jun-25 13.50 | 1.37 | - | - | - | 19.57 | -0.83 | - | 407 |
Jun-25 14.00 | 1.81 | - | - | - | 18.70 | -0.92 | - | 3 |
Sep-25 11.00 | 0.40 | - | - | - | 22.81 | -0.30 | - | 275 |
Sep-25 12.50 | 1.08 | - | - | - | 19.78 | -0.63 | - | 176 |
Sep-25 13.50 | 1.81 | - | - | - | 18.08 | -0.83 | - | 1 |
Sep-25 14.50 | 2.71 | - | - | - | 16.38 | -0.95 | - | 30 |
Dec-25 11.50 | 0.69 | - | - | - | 21.54 | -0.39 | - | 3,009 |
Dec-25 17.50 | 5.57 | - | - | - | 12.51 | -0.98 | - | 2 |
Jun-26 12.00 | 1.24 | - | - | - | 19.00 | -0.53 | - | 18 |
Jun-26 13.00 | 1.85 | - | - | - | 17.41 | -0.69 | - | 10 |
Dec-26 10.00 | 0.69 | - | - | - | 21.44 | -0.29 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 3.00 | 0.39 | - | - | - | 19.72 | 0.90 | - | 5 |
Jun-25 3.20 | 0.23 | - | - | - | 19.62 | 0.72 | - | 5 |
Jun-25 3.30 | 0.17 | - | - | - | 19.57 | 0.61 | - | 5 |
Jun-25 3.40 | 0.12 | - | - | - | 19.54 | 0.48 | - | 5 |
Dec-25 3.10 | 0.35 | - | - | - | 18.02 | 0.76 | - | 20 |
Dec-25 3.20 | 0.29 | - | - | - | 17.97 | 0.68 | - | 10 |
Dec-25 3.30 | 0.23 | - | - | - | 17.92 | 0.59 | - | 10 |
Mar-26 3.30 | 0.25 | 0.20 | 0.20 | 0.20 | 18.86 | 0.58 | 5 | 5 |
Mar-26 3.50 | 0.16 | - | - | - | 18.83 | 0.43 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 3.00 | 0.02 | - | - | - | 19.24 | -0.10 | - | 5 |
Jun-25 3.10 | 0.03 | - | - | - | 19.19 | -0.18 | - | 5 |
Jun-25 3.20 | 0.06 | - | - | - | 19.14 | -0.28 | - | 5 |
Dec-25 3.00 | 0.10 | 0.15 | 0.15 | 0.15 | 20.12 | -0.26 | 10 | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w4 6.25 | 0.37 | - | - | - | 33.87 | 0.97 | - | 10 |
Apr-25 w2 6.00 | 0.65 | - | - | - | 35.26 | 0.91 | - | 1 |
Apr-25 w0 3.60 | 3.02 | - | - | - | 50.67 | 1.00 | - | 10 |
Apr-25 w0 4.10 | 2.53 | - | - | - | 47.62 | 1.00 | - | 10 |
Apr-25 w0 4.30 | 2.33 | - | - | - | 46.40 | 1.00 | - | 20 |
Apr-25 w0 4.80 | 1.83 | - | - | - | 43.35 | 1.00 | - | 5 |
Apr-25 w0 5.25 | 1.38 | - | - | - | 40.61 | 0.99 | - | 120 |
Apr-25 w0 5.50 | 1.13 | - | - | - | 39.09 | 0.97 | - | 51 |
Apr-25 w0 5.75 | 0.90 | - | - | - | 37.57 | 0.94 | - | 42 |
Apr-25 w0 6.00 | 0.67 | - | - | - | 36.04 | 0.87 | - | 91 |
Apr-25 w0 6.25 | 0.46 | 0.42 | 0.42 | 0.42 | 34.52 | 0.76 | 7 | 35 |
Apr-25 w0 6.50 | 0.29 | 0.24 | 0.24 | 0.24 | 33.00 | 0.61 | 2 | 29 |
Apr-25 w0 6.75 | 0.16 | - | - | - | 32.20 | 0.43 | - | 1 |
May-25 5.75 | 0.93 | - | - | - | 37.04 | 0.89 | - | 1 |
May-25 6.25 | 0.53 | - | - | - | 33.99 | 0.71 | - | 41 |
May-25 6.50 | 0.36 | - | - | - | 32.47 | 0.59 | - | 21 |
May-25 6.75 | 0.24 | - | - | - | 31.65 | 0.45 | - | 30 |
May-25 7.00 | 0.15 | 0.12 | 0.12 | 0.12 | 31.49 | 0.32 | 2 | 5 |
Jun-25 3.00 | 3.63 | - | - | - | 52.14 | 1.00 | - | 29 |
Jun-25 3.20 | 3.43 | - | - | - | 50.97 | 1.00 | - | 100 |
Jun-25 3.30 | 3.33 | - | - | - | 50.39 | 1.00 | - | 104 |
Jun-25 3.40 | 3.23 | - | - | - | 49.80 | 1.00 | - | 20 |
Jun-25 3.70 | 2.93 | - | - | - | 48.05 | 1.00 | - | 25 |
Jun-25 4.00 | 2.63 | - | - | - | 46.30 | 1.00 | - | 16 |
Jun-25 4.40 | 2.23 | - | - | - | 43.96 | 0.99 | - | 15 |
Jun-25 4.50 | 2.13 | - | - | - | 43.38 | 0.99 | - | 605 |
Jun-25 4.60 | 2.03 | - | - | - | 42.79 | 0.99 | - | 2,543 |
Jun-25 4.70 | 1.94 | - | - | - | 42.21 | 0.98 | - | 5,471 |
Jun-25 4.80 | 1.84 | - | - | - | 41.63 | 0.98 | - | 15,182 |
Jun-25 4.90 | 1.74 | - | - | - | 41.04 | 0.97 | - | 150 |
Jun-25 5.00 | 1.65 | - | - | - | 40.46 | 0.96 | - | 185 |
Jun-25 5.25 | 1.41 | - | - | - | 39.00 | 0.94 | - | 248 |
Jun-25 5.50 | 1.18 | - | - | - | 37.54 | 0.89 | - | 168 |
Jun-25 5.75 | 0.97 | - | - | - | 36.08 | 0.83 | - | 66 |
Jun-25 6.00 | 0.77 | - | - | - | 34.62 | 0.76 | - | 94 |
Jun-25 6.25 | 0.59 | - | - | - | 33.16 | 0.67 | - | 111 |
Jun-25 6.50 | 0.43 | 0.40 | 0.40 | 0.40 | 31.70 | 0.57 | 5 | 350 |
Jun-25 7.00 | 0.22 | - | - | - | 30.64 | 0.36 | - | 41 |
Jun-25 7.25 | 0.15 | 0.12 | 0.12 | 0.12 | 30.40 | 0.27 | 50 | 60 |
Jun-25 7.50 | 0.10 | - | - | - | 30.16 | 0.20 | - | 1 |
Sep-25 3.00 | 3.62 | - | - | - | 47.80 | 1.00 | - | 2 |
Sep-25 3.80 | 2.83 | - | - | - | 43.85 | 1.00 | - | 6 |
Sep-25 3.90 | 2.73 | - | - | - | 43.36 | 0.99 | - | 7 |
Sep-25 4.00 | 2.63 | - | - | - | 42.87 | 0.99 | - | 4 |
Sep-25 4.20 | 2.43 | - | - | - | 41.88 | 0.98 | - | 11 |
Sep-25 4.40 | 2.24 | - | - | - | 40.89 | 0.97 | - | 11 |
Sep-25 4.50 | 2.15 | - | - | - | 40.40 | 0.96 | - | 15 |
Sep-25 4.60 | 2.05 | - | - | - | 39.90 | 0.95 | - | 105 |
Sep-25 4.70 | 1.96 | - | - | - | 39.41 | 0.94 | - | 8 |
Sep-25 4.80 | 1.87 | - | - | - | 38.92 | 0.93 | - | 38 |
Sep-25 4.90 | 1.78 | - | - | - | 38.42 | 0.91 | - | 5 |
Sep-25 5.00 | 1.69 | - | - | - | 37.93 | 0.90 | - | 25,049 |
Sep-25 5.25 | 1.48 | - | - | - | 36.70 | 0.86 | - | 33 |
Sep-25 5.50 | 1.28 | - | - | - | 35.46 | 0.81 | - | 44 |
Sep-25 5.75 | 1.09 | - | - | - | 34.23 | 0.76 | - | 65 |
Sep-25 6.00 | 0.91 | - | - | - | 32.99 | 0.70 | - | 5,002 |
Sep-25 6.25 | 0.75 | - | - | - | 31.76 | 0.63 | - | 25 |
Sep-25 6.50 | 0.59 | - | - | - | 30.53 | 0.57 | - | 25,020 |
Sep-25 6.75 | 0.47 | - | - | - | 29.79 | 0.49 | - | 13 |
Sep-25 7.00 | 0.37 | - | - | - | 29.52 | 0.42 | - | 10 |
Dec-25 3.00 | 3.62 | - | - | - | 45.65 | 1.00 | - | 102 |
Dec-25 3.10 | 3.52 | - | - | - | 45.21 | 1.00 | - | 100 |
Dec-25 3.20 | 3.43 | - | - | - | 44.77 | 1.00 | - | 185 |
Dec-25 3.30 | 3.33 | - | - | - | 44.33 | 1.00 | - | 140 |
Dec-25 3.40 | 3.23 | - | - | - | 43.89 | 1.00 | - | 150 |
Dec-25 3.50 | 3.13 | 3.14 | 3.14 | 3.14 | 43.46 | 1.00 | 1 | 7 |
Dec-25 3.60 | 3.03 | - | - | - | 43.02 | 1.00 | - | 21 |
Dec-25 3.90 | 2.73 | 2.65 | 2.65 | 2.65 | 41.70 | 0.99 | 2 | 2 |
Dec-25 4.00 | 2.64 | - | - | - | 41.26 | 0.98 | - | 25,002 |
Dec-25 4.10 | 2.54 | - | - | - | 40.83 | 0.97 | - | 6 |
Dec-25 4.20 | 2.45 | - | - | - | 40.39 | 0.96 | - | 10,101 |
Dec-25 4.30 | 2.35 | - | - | - | 39.95 | 0.95 | - | 1 |
Dec-25 4.40 | 2.26 | - | - | - | 39.51 | 0.94 | - | 168 |
Dec-25 4.50 | 2.17 | - | - | - | 39.07 | 0.93 | - | 15,500 |
Dec-25 4.60 | 2.08 | - | - | - | 38.64 | 0.92 | - | 156 |
Dec-25 4.70 | 1.99 | - | - | - | 38.20 | 0.91 | - | 15 |
Dec-25 4.80 | 1.90 | - | - | - | 37.76 | 0.89 | - | 634 |
Dec-25 4.90 | 1.82 | - | - | - | 37.32 | 0.88 | - | 21 |
Dec-25 5.00 | 1.74 | - | - | - | 36.88 | 0.86 | - | 10,003 |
Dec-25 5.25 | 1.54 | - | - | - | 35.79 | 0.82 | - | 65 |
Dec-25 5.50 | 1.35 | - | - | - | 34.69 | 0.78 | - | 259 |
Dec-25 5.75 | 1.16 | - | - | - | 33.60 | 0.74 | - | 642 |
Dec-25 6.00 | 0.99 | - | - | - | 32.50 | 0.69 | - | 192 |
Dec-25 6.25 | 0.84 | - | - | - | 31.41 | 0.63 | - | 10,058 |
Dec-25 6.50 | 0.69 | - | - | - | 30.31 | 0.57 | - | 53 |
Dec-25 6.75 | 0.57 | - | - | - | 29.63 | 0.51 | - | 179 |
Dec-25 7.00 | 0.47 | - | - | - | 29.31 | 0.45 | - | 24 |
Dec-25 7.25 | 0.38 | 0.32 | 0.32 | 0.32 | 29.00 | 0.39 | 5 | 34 |
Dec-25 7.50 | 0.31 | - | - | - | 28.68 | 0.33 | - | 174 |
Mar-26 2.40 | 4.22 | - | - | - | 47.24 | 1.00 | - | 8 |
Mar-26 3.40 | 3.23 | - | - | - | 43.11 | 1.00 | - | 30 |
Mar-26 3.60 | 3.03 | - | - | - | 42.29 | 0.99 | - | 215 |
Mar-26 4.20 | 2.47 | - | - | - | 39.81 | 0.94 | - | 25 |
Mar-26 4.40 | 2.29 | - | - | - | 38.98 | 0.91 | - | 10 |
Mar-26 4.60 | 2.12 | - | - | - | 38.16 | 0.89 | - | 10 |
Mar-26 4.70 | 2.04 | - | - | - | 37.74 | 0.87 | - | 25 |
Mar-26 4.80 | 1.96 | - | - | - | 37.33 | 0.86 | - | 25 |
Mar-26 4.90 | 1.88 | - | - | - | 36.92 | 0.85 | - | 25 |
Mar-26 5.00 | 1.80 | - | - | - | 36.51 | 0.83 | - | 32 |
Mar-26 5.50 | 1.43 | - | - | - | 34.44 | 0.76 | - | 1 |
Mar-26 5.75 | 1.25 | - | - | - | 33.41 | 0.72 | - | 15 |
Mar-26 6.00 | 1.09 | - | - | - | 32.38 | 0.67 | - | 50 |
Mar-26 6.25 | 0.93 | - | - | - | 31.34 | 0.62 | - | 14 |
Mar-26 7.00 | 0.57 | - | - | - | 29.32 | 0.47 | - | 5 |
Jun-26 3.00 | 3.62 | - | - | - | 43.61 | 1.00 | - | 3 |
Jun-26 3.30 | 3.32 | - | - | - | 42.46 | 1.00 | - | 10 |
Jun-26 3.70 | 2.93 | - | - | - | 40.93 | 0.98 | - | 100 |
Jun-26 4.30 | 2.39 | - | - | - | 38.64 | 0.91 | - | 22 |
Jun-26 4.60 | 2.14 | - | - | - | 37.49 | 0.87 | - | 5 |
Jun-26 4.80 | 1.98 | - | - | - | 36.72 | 0.85 | - | 25 |
Jun-26 4.90 | 1.90 | - | - | - | 36.34 | 0.84 | - | 1 |
Jun-26 5.00 | 1.82 | - | - | - | 35.96 | 0.82 | - | 25 |
Jun-26 5.50 | 1.46 | - | - | - | 34.04 | 0.75 | - | 3,750 |
Jun-26 6.00 | 1.14 | - | - | - | 32.13 | 0.67 | - | 5 |
Jun-26 6.25 | 0.98 | - | - | - | 31.17 | 0.62 | - | 1,155 |
Jun-26 6.50 | 0.85 | - | - | - | 30.22 | 0.57 | - | 23 |
Jun-26 6.75 | 0.73 | - | - | - | 29.59 | 0.53 | - | 10,000 |
Jun-26 7.25 | 0.54 | - | - | - | 28.93 | 0.43 | - | 8 |
Jun-26 7.50 | 0.45 | - | - | - | 28.61 | 0.38 | - | 13 |
Jun-26 8.00 | 0.32 | - | - | - | 27.95 | 0.30 | - | 50 |
Sep-26 4.20 | 2.49 | - | - | - | 38.36 | 0.91 | - | 1 |
Sep-26 4.50 | 2.25 | - | - | - | 37.29 | 0.87 | - | 2 |
Sep-26 4.60 | 2.17 | - | - | - | 36.93 | 0.86 | - | 25 |
Sep-26 4.70 | 2.09 | - | - | - | 36.57 | 0.85 | - | 50 |
Sep-26 4.80 | 2.01 | - | - | - | 36.21 | 0.84 | - | 25 |
Sep-26 4.90 | 1.94 | - | - | - | 35.86 | 0.83 | - | 25 |
Sep-26 5.00 | 1.87 | - | - | - | 35.50 | 0.81 | - | 25 |
Sep-26 6.50 | 0.92 | - | - | - | 30.14 | 0.58 | - | 11 |
Dec-26 2.80 | 3.82 | - | - | - | 42.66 | 1.00 | - | 100,000 |
Dec-26 3.00 | 3.62 | - | - | - | 42.00 | 1.00 | - | 8,840 |
Dec-26 3.50 | 3.13 | - | - | - | 40.34 | 0.99 | - | 6 |
Dec-26 3.60 | 3.03 | - | - | - | 40.00 | 0.98 | - | 5 |
Dec-26 3.70 | 2.94 | - | - | - | 39.67 | 0.97 | - | 5 |
Dec-26 3.80 | 2.85 | - | - | - | 39.34 | 0.96 | - | 5 |
Dec-26 3.90 | 2.76 | - | - | - | 39.01 | 0.94 | - | 5 |
Dec-26 4.00 | 2.67 | - | - | - | 38.67 | 0.93 | - | 25,100 |
Dec-26 4.10 | 2.59 | - | - | - | 38.34 | 0.92 | - | 70 |
Dec-26 4.40 | 2.34 | - | - | - | 37.35 | 0.88 | - | 50 |
Dec-26 4.50 | 2.27 | - | - | - | 37.01 | 0.87 | - | 1 |
Dec-26 4.60 | 2.19 | - | - | - | 36.68 | 0.85 | - | 82 |
Dec-26 4.70 | 2.11 | - | - | - | 36.35 | 0.84 | - | 50 |
Dec-26 4.80 | 2.03 | - | - | - | 36.02 | 0.83 | - | 15,050 |
Dec-26 4.90 | 1.96 | - | - | - | 35.68 | 0.82 | - | 50 |
Dec-26 5.00 | 1.89 | - | - | - | 35.35 | 0.81 | - | 10,029 |
Dec-26 5.25 | 1.72 | - | - | - | 34.52 | 0.77 | - | 25 |
Dec-26 5.75 | 1.39 | - | - | - | 32.86 | 0.70 | - | 6 |
Dec-26 6.00 | 1.24 | - | - | - | 32.03 | 0.66 | - | 4 |
Dec-26 6.50 | 0.97 | - | - | - | 30.37 | 0.58 | - | 5 |
Mar-27 4.50 | 2.29 | - | - | - | 36.80 | 0.86 | - | 25 |
Mar-27 4.60 | 2.22 | - | - | - | 36.49 | 0.85 | - | 25 |
Mar-27 4.70 | 2.14 | - | - | - | 36.17 | 0.83 | - | 25 |
Mar-27 4.80 | 2.07 | - | - | - | 35.85 | 0.82 | - | 50 |
Mar-27 4.90 | 2.00 | - | - | - | 35.53 | 0.81 | - | 50 |
Mar-27 5.00 | 1.94 | - | - | - | 35.22 | 0.80 | - | 50 |
Mar-27 5.25 | 1.76 | - | - | - | 34.42 | 0.76 | - | 25 |
Mar-27 6.00 | 1.30 | - | - | - | 32.04 | 0.66 | - | 25 |
Mar-27 6.25 | 1.16 | - | - | - | 31.25 | 0.62 | - | 25 |
Jun-27 2.90 | 3.72 | - | - | - | 41.27 | 1.00 | - | 2 |
Jun-27 3.60 | 3.04 | - | - | - | 39.23 | 0.97 | - | 7 |
Jun-27 3.70 | 2.95 | - | - | - | 38.94 | 0.96 | - | 7 |
Jun-27 3.80 | 2.86 | - | - | - | 38.64 | 0.95 | - | 8 |
Jun-27 6.00 | 1.33 | - | - | - | 32.22 | 0.66 | - | 25 |
Jun-27 6.25 | 1.20 | - | - | - | 31.49 | 0.62 | - | 25 |
Jun-27 6.50 | 1.07 | - | - | - | 30.76 | 0.59 | - | 25 |
Jun-27 6.75 | 0.96 | - | - | - | 30.21 | 0.55 | - | 25 |
Jun-27 7.00 | 0.85 | - | - | - | 29.83 | 0.51 | - | 25 |
Jun-27 7.25 | 0.77 | - | - | - | 29.46 | 0.48 | - | 25 |
Dec-27 2.30 | 4.32 | - | - | - | 41.84 | 1.00 | - | 80 |
Dec-27 3.50 | 3.13 | - | - | - | 38.76 | 0.99 | - | 10,001 |
Dec-27 3.60 | 3.04 | - | - | - | 38.50 | 0.97 | - | 10 |
Dec-27 4.20 | 2.54 | - | - | - | 36.96 | 0.88 | - | 7,000 |
Dec-27 4.30 | 2.47 | - | - | - | 36.71 | 0.87 | - | 1 |
Dec-27 4.90 | 2.05 | - | - | - | 35.17 | 0.80 | - | 4 |
Dec-27 5.00 | 1.98 | - | - | - | 34.91 | 0.79 | - | 2 |
Dec-27 5.25 | 1.83 | - | - | - | 34.27 | 0.76 | - | 3 |
Dec-27 5.50 | 1.68 | - | - | - | 33.62 | 0.72 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w4 5.50 | - | - | - | - | 38.08 | - | - | 10 |
Mar-25 w4 6.25 | - | - | - | - | 33.51 | -0.03 | - | 20 |
Mar-25 w4 6.50 | 0.03 | - | - | - | 31.99 | -0.26 | - | 10 |
Apr-25 w1 6.25 | 0.03 | - | - | - | 33.43 | -0.14 | - | 10 |
Apr-25 w1 6.75 | 0.21 | - | - | - | 31.10 | -0.63 | - | 3 |
Apr-25 w0 3.80 | - | - | - | - | 49.10 | - | - | 10 |
Apr-25 w0 4.20 | - | - | - | - | 46.66 | - | - | 20 |
Apr-25 w0 4.40 | - | - | - | - | 45.44 | - | - | 10 |
Apr-25 w0 5.00 | - | - | - | - | 41.79 | - | - | 28 |
Apr-25 w0 5.25 | - | - | - | - | 40.26 | -0.01 | - | 6 |
Apr-25 w0 5.50 | 0.01 | - | - | - | 38.74 | -0.02 | - | 27 |
Apr-25 w0 5.75 | 0.02 | - | - | - | 37.22 | -0.06 | - | 70 |
Apr-25 w0 6.25 | 0.08 | - | - | - | 34.17 | -0.23 | - | 85 |
Apr-25 w0 6.50 | 0.16 | 0.16 | 0.16 | 0.16 | 32.65 | -0.39 | 8 | 50 |
Apr-25 w0 6.75 | 0.28 | - | - | - | 31.85 | -0.58 | - | 20 |
May-25 4.90 | 0.01 | - | - | - | 41.61 | -0.03 | - | 8 |
May-25 5.00 | 0.01 | - | - | - | 41.01 | -0.03 | - | 4 |
May-25 5.25 | 0.03 | - | - | - | 39.48 | -0.06 | - | 14 |
May-25 5.50 | 0.05 | - | - | - | 37.96 | -0.10 | - | 10 |
May-25 6.00 | 0.13 | - | - | - | 34.91 | -0.24 | - | 8 |
May-25 6.25 | 0.20 | - | - | - | 33.39 | -0.34 | - | 203 |
May-25 6.50 | 0.30 | 0.31 | 0.31 | 0.31 | 31.87 | -0.46 | 5 | 6 |
Jun-25 1.80 | - | - | - | - | 57.90 | - | - | 10 |
Jun-25 1.90 | - | - | - | - | 57.32 | - | - | 150 |
Jun-25 2.50 | - | - | - | - | 53.81 | - | - | 20 |
Jun-25 2.60 | - | - | - | - | 53.23 | - | - | 86,000 |
Jun-25 2.80 | - | - | - | - | 52.06 | - | - | 100 |
Jun-25 2.90 | - | - | - | - | 51.48 | - | - | 100 |
Jun-25 3.00 | - | - | - | - | 50.89 | - | - | 100 |
Jun-25 3.10 | - | - | - | - | 50.31 | - | - | 110 |
Jun-25 3.20 | - | - | - | - | 49.72 | - | - | 100 |
Jun-25 3.30 | - | - | - | - | 49.14 | - | - | 1,615 |
Jun-25 3.40 | - | - | - | - | 48.55 | - | - | 43,000 |
Jun-25 3.50 | - | - | - | - | 47.97 | - | - | 506 |
Jun-25 3.60 | - | - | - | - | 47.39 | - | - | 614 |
Jun-25 3.70 | - | - | - | - | 46.80 | - | - | 1,104 |
Jun-25 3.80 | - | - | - | - | 46.22 | -0.01 | - | 30,232 |
Jun-25 3.90 | - | - | - | - | 45.63 | -0.01 | - | 20 |
Jun-25 4.00 | - | - | - | - | 45.05 | -0.01 | - | 43,031 |
Jun-25 4.10 | 0.01 | - | - | - | 44.47 | -0.01 | - | 25 |
Jun-25 4.20 | 0.01 | - | - | - | 43.88 | -0.01 | - | 32,830 |
Jun-25 4.30 | 0.01 | - | - | - | 43.30 | -0.02 | - | 703 |
Jun-25 4.40 | 0.01 | - | - | - | 42.71 | -0.02 | - | 49 |
Jun-25 4.50 | 0.02 | - | - | - | 42.13 | -0.03 | - | 174 |
Jun-25 4.60 | 0.02 | - | - | - | 41.54 | -0.03 | - | 48 |
Jun-25 4.70 | 0.02 | - | - | - | 40.96 | -0.04 | - | 6,987 |
Jun-25 4.80 | 0.03 | - | - | - | 40.38 | -0.05 | - | 103 |
Jun-25 4.90 | 0.03 | - | - | - | 39.79 | -0.06 | - | 3 |
Jun-25 5.00 | 0.04 | - | - | - | 39.21 | -0.07 | - | 260 |
Jun-25 5.25 | 0.06 | - | - | - | 37.75 | -0.10 | - | 858 |
Jun-25 5.50 | 0.09 | 0.10 | 0.10 | 0.10 | 36.29 | -0.14 | 20 | 20,730 |
Jun-25 5.75 | 0.14 | - | - | - | 34.83 | -0.20 | - | 461 |
Jun-25 6.00 | 0.19 | 0.19 | 0.19 | 0.19 | 33.37 | -0.27 | 50 | 92 |
Jun-25 6.25 | 0.27 | - | - | - | 31.91 | -0.36 | - | 55 |
Jun-25 6.75 | 0.50 | - | - | - | 29.62 | -0.56 | - | 1 |
Sep-25 3.20 | 0.01 | - | - | - | 45.69 | -0.01 | - | 32,000 |
Sep-25 3.50 | 0.01 | - | - | - | 44.21 | -0.01 | - | 1 |
Sep-25 3.60 | 0.01 | - | - | - | 43.72 | -0.02 | - | 2 |
Sep-25 3.70 | 0.02 | - | - | - | 43.23 | -0.02 | - | 106 |
Sep-25 3.90 | 0.02 | - | - | - | 42.24 | -0.03 | - | 20,150 |
Sep-25 4.00 | 0.03 | - | - | - | 41.75 | -0.03 | - | 57,511 |
Sep-25 4.10 | 0.03 | - | - | - | 41.25 | -0.04 | - | 30 |
Sep-25 4.20 | 0.04 | - | - | - | 40.76 | -0.04 | - | 50,026 |
Sep-25 4.30 | 0.04 | - | - | - | 40.26 | -0.05 | - | 9,013 |
Sep-25 4.40 | 0.05 | - | - | - | 39.77 | -0.06 | - | 18 |
Sep-25 4.50 | 0.06 | - | - | - | 39.28 | -0.06 | - | 12 |
Sep-25 4.60 | 0.07 | - | - | - | 38.78 | -0.07 | - | 80 |
Sep-25 4.70 | 0.07 | - | - | - | 38.29 | -0.08 | - | 11 |
Sep-25 4.80 | 0.08 | - | - | - | 37.80 | -0.09 | - | 23 |
Sep-25 5.00 | 0.11 | - | - | - | 36.81 | -0.12 | - | 127 |
Sep-25 5.25 | 0.14 | - | - | - | 35.58 | -0.15 | - | 5 |
Sep-25 5.50 | 0.19 | - | - | - | 34.34 | -0.20 | - | 129 |
Sep-25 5.75 | 0.25 | - | - | - | 33.11 | -0.25 | - | 1 |
Sep-25 6.00 | 0.32 | - | - | - | 31.87 | -0.30 | - | 5,019 |
Sep-25 6.25 | 0.40 | 0.42 | 0.42 | 0.42 | 30.64 | -0.37 | 150 | 155 |
Dec-25 2.90 | 0.01 | - | - | - | 44.53 | -0.01 | - | 32 |
Dec-25 3.00 | 0.01 | - | - | - | 44.10 | -0.01 | - | 110 |
Dec-25 3.10 | 0.02 | - | - | - | 43.66 | -0.02 | - | 5,010 |
Dec-25 3.20 | 0.02 | - | - | - | 43.22 | -0.02 | - | 117,503 |
Dec-25 3.40 | 0.02 | - | - | - | 42.34 | -0.02 | - | 30 |
Dec-25 3.50 | 0.03 | - | - | - | 41.91 | -0.03 | - | 100 |
Dec-25 3.60 | 0.04 | - | - | - | 41.47 | -0.03 | - | 103 |
Dec-25 3.70 | 0.04 | - | - | - | 41.03 | -0.04 | - | 26,003 |
Dec-25 3.80 | 0.05 | - | - | - | 40.59 | -0.04 | - | 25,081 |
Dec-25 4.00 | 0.06 | - | - | - | 39.71 | -0.06 | - | 104,953 |
Dec-25 4.10 | 0.07 | - | - | - | 39.28 | -0.06 | - | 32 |
Dec-25 4.20 | 0.08 | - | - | - | 38.84 | -0.07 | - | 10,035 |
Dec-25 4.30 | 0.09 | - | - | - | 38.40 | -0.08 | - | 405 |
Dec-25 4.40 | 0.10 | - | - | - | 37.96 | -0.09 | - | 20,351 |
Dec-25 4.50 | 0.11 | - | - | - | 37.52 | -0.10 | - | 5,780 |
Dec-25 4.60 | 0.12 | - | - | - | 37.09 | -0.11 | - | 235 |
Dec-25 4.70 | 0.14 | - | - | - | 36.65 | -0.12 | - | 5,005 |
Dec-25 4.80 | 0.15 | - | - | - | 36.21 | -0.13 | - | 220 |
Dec-25 4.90 | 0.17 | - | - | - | 35.77 | -0.14 | - | 15 |
Dec-25 5.00 | 0.18 | - | - | - | 35.33 | -0.16 | - | 1,135 |
Dec-25 5.25 | 0.24 | - | - | - | 34.24 | -0.19 | - | 15,761 |
Dec-25 5.50 | 0.29 | - | - | - | 33.14 | -0.23 | - | 147 |
Dec-25 5.75 | 0.36 | - | - | - | 32.05 | -0.28 | - | 73 |
Dec-25 6.00 | 0.44 | - | - | - | 30.95 | -0.33 | - | 206 |
Dec-25 6.25 | 0.53 | - | - | - | 29.86 | -0.39 | - | 6 |
Dec-25 6.50 | 0.64 | - | - | - | 28.76 | -0.45 | - | 1 |
Dec-25 6.75 | 0.77 | - | - | - | 28.08 | -0.52 | - | 1 |
Mar-26 3.30 | 0.03 | - | - | - | 40.60 | -0.03 | - | 2 |
Mar-26 3.70 | 0.06 | - | - | - | 38.94 | -0.05 | - | 10 |
Mar-26 3.90 | 0.08 | - | - | - | 38.12 | -0.06 | - | 7 |
Mar-26 4.00 | 0.09 | - | - | - | 37.71 | -0.07 | - | 2 |
Mar-26 4.20 | 0.10 | - | - | - | 36.88 | -0.08 | - | 5 |
Mar-26 5.25 | 0.28 | - | - | - | 32.54 | -0.20 | - | 10 |
Mar-26 5.50 | 0.34 | - | - | - | 31.51 | -0.24 | - | 53 |
Mar-26 6.75 | 0.82 | - | - | - | 26.72 | -0.51 | - | 2 |
Mar-26 7.00 | 0.97 | - | - | - | 26.39 | -0.56 | - | 100 |
Jun-26 3.10 | 0.04 | - | - | - | 40.18 | -0.03 | - | 1 |
Jun-26 3.80 | 0.10 | - | - | - | 37.50 | -0.07 | - | 25,000 |
Jun-26 4.10 | 0.13 | - | - | - | 36.35 | -0.09 | - | 3 |
Jun-26 4.20 | 0.15 | - | - | - | 35.97 | -0.10 | - | 5 |
Jun-26 4.30 | 0.16 | - | - | - | 35.59 | -0.11 | - | 5 |
Jun-26 4.40 | 0.18 | - | - | - | 35.20 | -0.12 | - | 5 |
Jun-26 4.50 | 0.19 | - | - | - | 34.82 | -0.13 | - | 3,751 |
Jun-26 4.80 | 0.25 | - | - | - | 33.67 | -0.17 | - | 1 |
Jun-26 4.90 | 0.27 | - | - | - | 33.29 | -0.18 | - | 5 |
Jun-26 5.50 | 0.42 | - | - | - | 30.99 | -0.27 | - | 1 |
Jun-26 6.00 | 0.59 | - | - | - | 29.08 | -0.35 | - | 1 |
Jun-26 6.50 | 0.79 | - | - | - | 27.17 | -0.45 | - | 1 |
Sep-26 4.00 | 0.15 | - | - | - | 35.84 | -0.09 | - | 2 |
Dec-26 2.50 | 0.03 | - | - | - | 39.98 | -0.02 | - | 40 |
Dec-26 2.80 | 0.05 | - | - | - | 38.98 | -0.03 | - | 60,000 |
Dec-26 3.20 | 0.08 | - | - | - | 37.65 | -0.05 | - | 10 |
Dec-26 3.40 | 0.10 | - | - | - | 36.99 | -0.06 | - | 2 |
Dec-26 3.50 | 0.11 | - | - | - | 36.66 | -0.07 | - | 5 |
Dec-26 3.60 | 0.12 | - | - | - | 36.32 | -0.07 | - | 50,002 |
Dec-26 4.00 | 0.18 | - | - | - | 34.99 | -0.11 | - | 25,007 |
Dec-26 4.20 | 0.21 | - | - | - | 34.33 | -0.12 | - | 25 |
Dec-26 4.30 | 0.23 | - | - | - | 34.00 | -0.13 | - | 15,000 |
Dec-26 4.40 | 0.25 | - | - | - | 33.67 | -0.14 | - | 10,000 |
Dec-26 4.60 | 0.29 | - | - | - | 33.00 | -0.17 | - | 80 |
Dec-26 4.70 | 0.32 | - | - | - | 32.67 | -0.18 | - | 5 |
Dec-26 4.80 | 0.34 | - | - | - | 32.34 | -0.19 | - | 15,000 |
Dec-26 4.90 | 0.36 | - | - | - | 32.00 | -0.20 | - | 150 |
Dec-26 5.00 | 0.39 | - | - | - | 31.67 | -0.21 | - | 150 |
Dec-26 5.25 | 0.46 | - | - | - | 30.84 | -0.25 | - | 600 |
Jun-27 3.00 | 0.09 | - | - | - | 36.53 | -0.05 | - | 15,000 |
Jun-27 4.00 | 0.23 | - | - | - | 33.61 | -0.12 | - | 1 |
Jun-27 5.50 | 0.64 | - | - | - | 29.23 | -0.30 | - | 42 |
Dec-27 3.30 | 0.15 | - | - | - | 34.12 | -0.08 | - | 20 |
Dec-27 3.50 | 0.18 | - | - | - | 33.61 | -0.09 | - | 10,040 |
Dec-27 3.90 | 0.26 | - | - | - | 32.58 | -0.13 | - | 10 |
Dec-27 4.00 | 0.28 | - | - | - | 32.33 | -0.13 | - | 42 |
Dec-27 4.20 | 0.32 | - | - | - | 31.81 | -0.15 | - | 7,000 |
Dec-27 4.40 | 0.37 | - | - | - | 31.30 | -0.17 | - | 51,025 |
Dec-27 4.70 | 0.46 | - | - | - | 30.53 | -0.21 | - | 10 |
Dec-27 5.25 | 0.62 | - | - | - | 29.12 | -0.27 | - | 11,500 |
Dec-27 5.75 | 0.81 | - | - | - | 27.83 | -0.34 | - | 7,575 |
Dec-28 4.20 | 0.46 | - | - | - | 31.69 | -0.18 | - | 10,000 |
Dec-29 3.90 | 0.48 | - | - | - | 32.24 | -0.16 | - | 3,250 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 6.00 | 0.67 | - | - | - | 36.04 | 0.87 | - | 2 |
Apr-25 w0 6.25 | 0.46 | - | - | - | 34.52 | 0.76 | - | 1 |
May-25 5.00 | 1.54 | - | - | - | 41.61 | 0.96 | - | 20 |
Jun-25 3.80 | 2.73 | - | - | - | 47.47 | 0.99 | - | 30 |
Jun-25 4.30 | 2.25 | - | - | - | 44.55 | 0.97 | - | 500 |
Jun-25 4.90 | 1.68 | - | - | - | 41.04 | 0.93 | - | 1,000 |
Jun-25 6.00 | 0.75 | - | - | - | 34.62 | 0.72 | - | 2 |
Sep-25 4.00 | 2.58 | - | - | - | 42.87 | 0.95 | - | 20 |
Sep-25 6.00 | 0.91 | - | - | - | 32.99 | 0.69 | - | 10 |
Sep-25 6.50 | 0.59 | - | - | - | 30.53 | 0.56 | - | 51 |
Dec-25 3.40 | 3.09 | - | - | - | 43.89 | 0.96 | - | 25 |
Dec-25 6.00 | 0.96 | - | - | - | 32.50 | 0.65 | - | 100 |
Dec-25 7.00 | 0.45 | - | - | - | 29.31 | 0.43 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 4.70 | - | - | - | - | 43.61 | - | - | 10 |
Apr-25 w0 5.25 | - | - | - | - | 40.26 | -0.01 | - | 5 |
Apr-25 w0 5.75 | 0.02 | - | - | - | 37.22 | -0.06 | - | 430 |
Apr-25 w0 6.00 | 0.04 | - | - | - | 35.69 | -0.12 | - | 510 |
Apr-25 w0 6.00 | 0.04 | - | - | - | 35.69 | -0.12 | - | 30 |
May-25 5.50 | 0.05 | - | - | - | 37.96 | -0.10 | - | 450 |
May-25 5.75 | 0.08 | - | - | - | 36.44 | -0.16 | - | 450 |
May-25 6.00 | 0.13 | - | - | - | 34.91 | -0.24 | - | 20 |
Jun-25 2.50 | - | - | - | - | 53.81 | - | - | 100 |
Jun-25 3.30 | - | - | - | - | 49.14 | - | - | 500 |
Jun-25 4.00 | 0.01 | - | - | - | 45.05 | -0.01 | - | 30,000 |
Jun-25 4.10 | 0.01 | - | - | - | 44.47 | -0.01 | - | 1,000 |
Jun-25 4.50 | 0.02 | - | - | - | 42.13 | -0.03 | - | 1,000 |
Jun-25 5.50 | 0.09 | - | - | - | 36.29 | -0.14 | - | 460 |
Jun-25 5.75 | 0.13 | - | - | - | 34.83 | -0.20 | - | 2 |
Jun-25 6.00 | 0.19 | - | - | - | 33.37 | -0.27 | - | 10 |
Sep-25 6.50 | 0.49 | - | - | - | 29.41 | -0.43 | - | 1 |
Dec-25 4.00 | 0.06 | - | - | - | 39.71 | -0.06 | - | 30,000 |
Dec-25 4.90 | 0.17 | - | - | - | 35.77 | -0.14 | - | 300 |
Dec-25 5.50 | 0.29 | - | - | - | 33.14 | -0.23 | - | 98 |
Dec-25 6.25 | 0.53 | - | - | - | 29.86 | -0.38 | - | 80 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 6.00 | 1.30 | - | - | - | 49.92 | 0.94 | - | 3 |
Apr-25 w0 7.50 | 0.24 | - | - | - | 46.04 | 0.42 | - | 2 |
Apr-25 w0 8.50 | 0.04 | - | - | - | 45.13 | 0.09 | - | 30 |
Apr-25 w0 9.00 | 0.01 | - | - | - | 44.67 | 0.03 | - | 51 |
May-25 7.75 | 0.33 | - | - | - | 46.18 | 0.40 | - | 10 |
May-25 8.50 | 0.14 | - | - | - | 45.50 | 0.21 | - | 30 |
Jun-25 8.00 | 0.36 | - | - | - | 43.19 | 0.37 | - | 1 |
Jun-25 8.50 | 0.23 | - | - | - | 42.68 | 0.27 | - | 10 |
Jun-25 9.00 | 0.14 | - | - | - | 42.18 | 0.18 | - | 100 |
Jun-25 9.50 | 0.08 | - | - | - | 41.67 | 0.12 | - | 1 |
Jun-25 10.00 | 0.04 | - | - | - | 41.17 | 0.07 | - | 20 |
Jun-25 10.50 | 0.02 | - | - | - | 40.66 | 0.04 | - | 20 |
Jun-25 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | 40.16 | 0.02 | 20 | 20 |
Jun-25 11.50 | 0.01 | - | - | - | 39.66 | 0.01 | - | 1 |
Jun-25 16.00 | - | - | - | - | 36.67 | - | - | 105 |
Sep-25 9.25 | 0.27 | - | - | - | 40.35 | 0.25 | - | 1 |
Dec-25 7.75 | 0.88 | - | - | - | 41.03 | 0.52 | - | 2 |
Dec-25 8.25 | 0.70 | - | - | - | 40.80 | 0.44 | - | 1 |
Dec-25 8.50 | 0.63 | - | - | - | 40.68 | 0.41 | - | 11 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 6.75 | 0.13 | - | - | - | 46.73 | -0.24 | - | 10 |
Apr-25 w0 7.00 | 0.21 | 0.19 | 0.19 | 0.19 | 46.01 | -0.35 | 10 | 10 |
Apr-25 w0 7.25 | 0.32 | - | - | - | 45.28 | -0.47 | - | 10 |
Apr-25 w0 7.50 | 0.46 | - | - | - | 45.02 | -0.59 | - | 28 |
Apr-25 w0 8.00 | 0.82 | - | - | - | 44.57 | -0.79 | - | 11 |
May-25 5.50 | 0.04 | - | - | - | 50.56 | -0.06 | - | 10 |
May-25 7.75 | 0.78 | - | - | - | 45.01 | -0.61 | - | 15 |
May-25 8.00 | 0.95 | - | - | - | 44.79 | -0.68 | - | 10 |
Jun-25 6.25 | 0.23 | - | - | - | 46.83 | -0.21 | - | 4 |
Jun-25 6.50 | 0.30 | - | - | - | 46.24 | -0.27 | - | 10 |
Jun-25 6.75 | 0.39 | - | - | - | 45.66 | -0.32 | - | 36 |
Jun-25 7.00 | 0.49 | - | - | - | 45.07 | -0.38 | - | 20 |
Jun-25 8.00 | 1.06 | - | - | - | 43.71 | -0.63 | - | 1 |
Jun-25 8.50 | 1.43 | - | - | - | 43.20 | -0.74 | - | 15 |
Jun-25 9.00 | 1.84 | 1.86 | 1.86 | 1.86 | 42.70 | -0.82 | 50 | 150 |
Jun-25 9.50 | 2.29 | - | - | - | 42.19 | -0.89 | - | 11 |
Jun-25 10.00 | 2.75 | - | - | - | 41.69 | -0.94 | - | 30 |
Sep-25 9.00 | 2.00 | - | - | - | 41.83 | -0.72 | - | 60 |
Sep-25 9.75 | 2.62 | - | - | - | 41.28 | -0.81 | - | 7 |
Sep-25 10.50 | 3.29 | - | - | - | 40.73 | -0.89 | - | 1 |
Sep-25 11.00 | 3.76 | - | - | - | 40.36 | -0.93 | - | 7 |
Dec-25 6.00 | 0.47 | - | - | - | 44.53 | -0.23 | - | 4 |
Dec-25 7.50 | 1.16 | 0.98 | 0.98 | 0.98 | 43.20 | -0.45 | 50 | 50 |
Dec-25 9.00 | 2.16 | - | - | - | 42.51 | -0.65 | - | 10 |
Dec-25 9.75 | 2.76 | - | - | - | 42.17 | -0.74 | - | 3 |
Dec-25 10.00 | 2.96 | - | - | - | 42.06 | -0.77 | - | 3 |
Dec-25 11.00 | 3.84 | - | - | - | 41.60 | -0.85 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 16.95 | 0.61 | - | - | - | 31.66 | 0.55 | - | 5 |
Jun-25 10.54 | 6.57 | - | - | - | 39.56 | 1.00 | - | 10 |
Jun-25 11.45 | 5.68 | - | - | - | 38.75 | 0.99 | - | 5 |
Jun-25 15.58 | 2.06 | - | - | - | 35.03 | 0.74 | - | 6 |
Jun-25 19.24 | 0.43 | - | - | - | 33.45 | 0.27 | - | 4 |
Sep-25 10.54 | 6.61 | - | - | - | 37.69 | 0.98 | - | 10 |
Sep-25 11.45 | 5.75 | - | - | - | 37.25 | 0.96 | - | 5 |
Sep-25 14.66 | 3.10 | - | - | - | 35.68 | 0.78 | - | 3 |
Sep-25 16.04 | 2.22 | - | - | - | 35.00 | 0.65 | - | 3 |
Dec-25 18.33 | 1.58 | 1.48 | 1.48 | 1.48 | 34.43 | 0.48 | 3 | 3 |
Jun-26 11.91 | 5.84 | - | - | - | 37.20 | 0.87 | - | 2 |
Dec-26 11.91 | 6.15 | - | - | - | 37.54 | 0.84 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 11.91 | - | - | - | - | 38.71 | - | - | 5 |
Apr-25 w0 14.66 | 0.02 | - | - | - | 35.48 | -0.04 | - | 5 |
May-25 14.66 | 0.15 | 0.09 | 0.09 | 0.09 | 36.83 | -0.12 | 5 | 5 |
Jun-25 8.48 | - | - | - | - | 42.06 | - | - | 538 |
Jun-25 10.54 | 0.01 | - | - | - | 40.20 | - | - | 4 |
Jun-25 11.00 | 0.01 | - | - | - | 39.79 | -0.01 | - | 10 |
Jun-25 12.37 | 0.05 | - | - | - | 38.56 | -0.03 | - | 3 |
Jun-25 13.29 | 0.11 | - | - | - | 37.73 | -0.07 | - | 2 |
Jun-25 15.12 | 0.40 | - | - | - | 36.09 | -0.21 | - | 1 |
Jun-25 15.58 | 0.53 | - | - | - | 35.67 | -0.26 | - | 1 |
Sep-25 8.70 | 0.01 | - | - | - | 38.38 | - | - | 529 |
Sep-25 9.62 | 0.02 | - | - | - | 37.93 | -0.01 | - | 1 |
Sep-25 12.83 | 0.24 | - | - | - | 36.36 | -0.10 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.80 | 0.49 | - | - | - | 20.30 | 0.99 | - | 5 |
Apr-25 w0 3.90 | 0.39 | - | - | - | 20.26 | 0.97 | - | 5 |
Apr-25 w0 4.00 | 0.29 | - | - | - | 20.22 | 0.92 | - | 20 |
Apr-25 w0 4.20 | 0.14 | - | - | - | 20.14 | 0.67 | - | 1 |
Apr-25 w0 4.30 | 0.08 | - | - | - | 19.95 | 0.49 | - | 30 |
Apr-25 w0 4.40 | 0.04 | - | - | - | 19.16 | 0.30 | - | 11 |
Apr-25 w0 4.50 | 0.02 | - | - | - | 18.36 | 0.15 | - | 20 |
May-25 4.40 | 0.08 | - | - | - | 19.12 | 0.38 | - | 121 |
Jun-25 2.70 | 1.59 | - | - | - | 27.15 | 1.00 | - | 40 |
Jun-25 2.80 | 1.50 | - | - | - | 26.64 | 1.00 | - | 2 |
Jun-25 3.50 | 0.80 | - | - | - | 23.04 | 0.98 | - | 3 |
Jun-25 3.60 | 0.71 | - | - | - | 22.53 | 0.96 | - | 35 |
Jun-25 3.70 | 0.61 | - | - | - | 22.01 | 0.94 | - | 4 |
Jun-25 3.80 | 0.52 | - | - | - | 21.50 | 0.90 | - | 160 |
Jun-25 3.90 | 0.43 | - | - | - | 20.98 | 0.86 | - | 1,295 |
Jun-25 4.00 | 0.35 | - | - | - | 20.47 | 0.79 | - | 793 |
Jun-25 4.10 | 0.28 | - | - | - | 19.96 | 0.72 | - | 1,103 |
Jun-25 4.20 | 0.21 | - | - | - | 19.44 | 0.62 | - | 1,731 |
Jun-25 4.30 | 0.15 | 0.16 | 0.16 | 0.16 | 18.90 | 0.52 | 5 | 336 |
Jun-25 4.40 | 0.10 | - | - | - | 18.23 | 0.41 | - | 15,145 |
Jun-25 4.50 | 0.07 | - | - | - | 17.56 | 0.31 | - | 35,000 |
Jun-25 4.70 | 0.02 | - | - | - | 16.22 | 0.13 | - | 265 |
Jun-25 5.25 | - | - | - | - | 12.53 | - | - | 100 |
Jun-25 6.00 | - | - | - | - | 7.51 | - | - | 200 |
Sep-25 3.70 | 0.63 | - | - | - | 23.92 | 0.89 | - | 25 |
Sep-25 4.00 | 0.38 | - | - | - | 21.30 | 0.74 | - | 1,024 |
Sep-25 4.10 | 0.31 | - | - | - | 20.43 | 0.67 | - | 570 |
Sep-25 4.20 | 0.24 | - | - | - | 19.56 | 0.59 | - | 55 |
Sep-25 4.30 | 0.18 | - | - | - | 18.75 | 0.50 | - | 60 |
Sep-25 4.40 | 0.13 | - | - | - | 18.19 | 0.42 | - | 19 |
Sep-25 4.50 | 0.10 | - | - | - | 17.63 | 0.33 | - | 21 |
Sep-25 4.70 | 0.04 | - | - | - | 16.50 | 0.18 | - | 105 |
Sep-25 4.80 | 0.03 | - | - | - | 15.94 | 0.12 | - | 400 |
Sep-25 5.25 | - | - | - | - | 13.42 | 0.01 | - | 150 |
Dec-25 3.50 | 0.81 | - | - | - | 23.85 | 0.93 | - | 550 |
Dec-25 3.60 | 0.72 | - | - | - | 23.21 | 0.90 | - | 75 |
Dec-25 3.70 | 0.64 | - | - | - | 22.57 | 0.86 | - | 1,750 |
Dec-25 3.80 | 0.55 | - | - | - | 21.94 | 0.82 | - | 606 |
Dec-25 3.90 | 0.47 | - | - | - | 21.30 | 0.76 | - | 150 |
Dec-25 4.00 | 0.40 | - | - | - | 20.66 | 0.70 | - | 527 |
Dec-25 4.10 | 0.33 | - | - | - | 20.02 | 0.64 | - | 20,287 |
Dec-25 4.20 | 0.27 | - | - | - | 19.38 | 0.57 | - | 5,270 |
Dec-25 4.30 | 0.22 | - | - | - | 18.78 | 0.49 | - | 10,543 |
Dec-25 4.40 | 0.17 | - | - | - | 18.33 | 0.42 | - | 184 |
Dec-25 4.50 | 0.13 | - | - | - | 17.88 | 0.35 | - | 63,102 |
Dec-25 4.60 | 0.10 | - | - | - | 17.42 | 0.29 | - | 203 |
Dec-25 4.70 | 0.07 | - | - | - | 16.97 | 0.23 | - | 100 |
Dec-25 4.80 | 0.05 | - | - | - | 16.52 | 0.18 | - | 325 |
Dec-25 4.90 | 0.03 | - | - | - | 16.07 | 0.13 | - | 100 |
Dec-25 5.00 | 0.02 | - | - | - | 15.62 | 0.10 | - | 1,723 |
Dec-25 5.25 | 0.01 | - | - | - | 14.49 | 0.03 | - | 200 |
Mar-26 2.20 | 2.09 | - | - | - | 30.81 | 1.00 | - | 30 |
Mar-26 3.40 | 0.91 | - | - | - | 24.27 | 0.95 | - | 10 |
Mar-26 3.80 | 0.56 | - | - | - | 22.09 | 0.80 | - | 100 |
Mar-26 4.00 | 0.42 | - | - | - | 21.00 | 0.68 | - | 100 |
Mar-26 4.10 | 0.35 | - | - | - | 20.45 | 0.62 | - | 100 |
Mar-26 4.20 | 0.29 | - | - | - | 19.91 | 0.55 | - | 100 |
Mar-26 4.40 | 0.20 | - | - | - | 19.06 | 0.43 | - | 4 |
Mar-26 4.50 | 0.16 | - | - | - | 18.72 | 0.37 | - | 4 |
Mar-26 4.60 | 0.13 | 0.11 | 0.11 | 0.11 | 18.37 | 0.31 | 5 | 7 |
Jun-26 3.80 | 0.57 | - | - | - | 22.03 | 0.78 | - | 250 |
Jun-26 4.00 | 0.43 | - | - | - | 21.16 | 0.67 | - | 6,501 |
Jun-26 4.20 | 0.31 | - | - | - | 20.29 | 0.55 | - | 5,020 |
Jun-26 4.40 | 0.22 | - | - | - | 19.58 | 0.43 | - | 1 |
Jun-26 4.60 | 0.15 | - | - | - | 18.99 | 0.33 | - | 35 |
Jun-26 4.70 | 0.12 | - | - | - | 18.70 | 0.28 | - | 150 |
Jun-26 4.80 | 0.10 | - | - | - | 18.40 | 0.24 | - | 150 |
Sep-26 4.60 | 0.18 | - | - | - | 19.68 | 0.34 | - | 3 |
Dec-26 3.00 | 1.29 | - | - | - | 25.10 | 1.00 | - | 10 |
Dec-26 3.10 | 1.19 | - | - | - | 24.78 | 0.99 | - | 10 |
Dec-26 3.20 | 1.10 | - | - | - | 24.46 | 0.99 | - | 10 |
Dec-26 3.30 | 1.00 | - | - | - | 24.14 | 0.97 | - | 10 |
Dec-26 3.40 | 0.91 | - | - | - | 23.82 | 0.95 | - | 75 |
Dec-26 3.50 | 0.82 | - | - | - | 23.50 | 0.91 | - | 76 |
Dec-26 3.60 | 0.73 | - | - | - | 23.18 | 0.86 | - | 14 |
Dec-26 3.70 | 0.65 | - | - | - | 22.86 | 0.81 | - | 25 |
Dec-26 3.90 | 0.51 | - | - | - | 22.22 | 0.69 | - | 43 |
Dec-26 4.00 | 0.45 | - | - | - | 21.90 | 0.64 | - | 10,000 |
Dec-26 4.20 | 0.35 | - | - | - | 21.27 | 0.53 | - | 37 |
Dec-26 4.30 | 0.30 | - | - | - | 20.97 | 0.48 | - | 11 |
Dec-26 4.40 | 0.26 | - | - | - | 20.75 | 0.44 | - | 2 |
Dec-26 4.50 | 0.23 | - | - | - | 20.53 | 0.39 | - | 20,005 |
Dec-26 4.70 | 0.17 | - | - | - | 20.09 | 0.32 | - | 10 |
Mar-27 3.80 | 0.59 | - | - | - | 22.80 | 0.74 | - | 45 |
Jun-27 2.90 | 1.39 | - | - | - | 25.24 | 1.00 | - | 15 |
Jun-27 3.00 | 1.29 | - | - | - | 25.00 | 1.00 | - | 15 |
Jun-27 3.10 | 1.20 | - | - | - | 24.76 | 0.99 | - | 15 |
Jun-27 3.20 | 1.10 | - | - | - | 24.52 | 0.99 | - | 15 |
Jun-27 3.30 | 1.00 | - | - | - | 24.28 | 0.97 | - | 16 |
Jun-27 3.40 | 0.91 | - | - | - | 24.03 | 0.94 | - | 25 |
Jun-27 4.00 | 0.48 | - | - | - | 22.59 | 0.62 | - | 8 |
Jun-27 4.40 | 0.30 | - | - | - | 21.69 | 0.44 | - | 10 |
Jun-27 4.80 | 0.18 | - | - | - | 20.94 | 0.31 | - | 150 |
Jun-27 4.90 | 0.16 | - | - | - | 20.75 | 0.28 | - | 150 |
Jun-27 5.00 | 0.14 | - | - | - | 20.56 | 0.25 | - | 150 |
Jun-27 5.75 | 0.04 | - | - | - | 19.16 | 0.10 | - | 20 |
Dec-27 4.00 | 0.50 | - | - | - | 23.48 | 0.61 | - | 100 |
Dec-27 4.40 | 0.33 | - | - | - | 22.73 | 0.45 | - | 10 |
Dec-27 4.50 | 0.30 | - | - | - | 22.57 | 0.42 | - | 5 |
Dec-27 6.00 | 0.05 | - | - | - | 20.12 | 0.10 | - | 12,000 |
Jun-28 4.00 | 0.52 | - | - | - | 24.46 | 0.60 | - | 100 |
Jun-28 5.00 | 0.21 | - | - | - | 23.05 | 0.30 | - | 4 |
Dec-28 4.00 | 0.54 | - | - | - | 25.17 | 0.59 | - | 18 |
Dec-28 4.80 | 0.28 | - | - | - | 24.21 | 0.37 | - | 10 |
Dec-28 5.25 | 0.20 | - | - | - | 23.72 | 0.28 | - | 10 |
Dec-29 3.40 | 0.91 | - | - | - | 26.79 | 0.92 | - | 10 |
Dec-29 4.30 | 0.45 | - | - | - | 25.81 | 0.50 | - | 1 |
Dec-29 4.50 | 0.40 | - | - | - | 25.66 | 0.45 | - | 7 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.80 | - | - | - | - | 19.79 | -0.01 | - | 60 |
Apr-25 w0 4.00 | 0.01 | - | - | - | 19.71 | -0.08 | - | 75 |
Apr-25 w0 4.10 | 0.02 | - | - | - | 19.67 | -0.18 | - | 6 |
Apr-25 w0 4.20 | 0.05 | - | - | - | 19.63 | -0.33 | - | 5 |
Apr-25 w0 4.30 | 0.09 | - | - | - | 19.44 | -0.52 | - | 17 |
Apr-25 w0 4.40 | 0.15 | - | - | - | 18.65 | -0.71 | - | 6 |
Apr-25 w0 5.00 | 0.72 | - | - | - | 13.88 | -1.00 | - | 2 |
May-25 4.20 | 0.09 | - | - | - | 20.39 | -0.38 | - | 20 |
May-25 4.30 | 0.14 | - | - | - | 20.21 | -0.50 | - | 6 |
May-25 4.40 | 0.19 | - | - | - | 19.45 | -0.62 | - | 10 |
Jun-25 3.30 | - | - | - | - | 23.35 | -0.02 | - | 325 |
Jun-25 3.40 | 0.01 | - | - | - | 22.83 | -0.03 | - | 1,480 |
Jun-25 3.50 | 0.01 | - | - | - | 22.32 | -0.05 | - | 1,010 |
Jun-25 3.60 | 0.02 | - | - | - | 21.81 | -0.08 | - | 865 |
Jun-25 3.70 | 0.03 | - | - | - | 21.29 | -0.12 | - | 54 |
Jun-25 3.80 | 0.04 | - | - | - | 20.78 | -0.18 | - | 50 |
Jun-25 3.90 | 0.06 | - | - | - | 20.26 | -0.25 | - | 226 |
Jun-25 4.00 | 0.09 | - | - | - | 19.75 | -0.33 | - | 1,204 |
Jun-25 4.10 | 0.13 | - | - | - | 19.24 | -0.43 | - | 109 |
Jun-25 4.20 | 0.18 | - | - | - | 18.72 | -0.53 | - | 310 |
Jun-25 4.30 | 0.23 | - | - | - | 18.18 | -0.63 | - | 424 |
Jun-25 4.40 | 0.30 | - | - | - | 17.51 | -0.73 | - | 228 |
Jun-25 4.50 | 0.38 | - | - | - | 16.84 | -0.82 | - | 1,481 |
Jun-25 4.60 | 0.46 | - | - | - | 16.17 | -0.89 | - | 7 |
Jun-25 4.70 | 0.55 | - | - | - | 15.50 | -0.95 | - | 175 |
Jun-25 4.80 | 0.65 | - | - | - | 14.83 | -0.98 | - | 50 |
Jun-25 5.00 | 0.84 | - | - | - | 13.49 | -1.00 | - | 10 |
Jun-25 5.75 | 1.59 | - | - | - | 8.46 | -1.00 | - | 200 |
Jun-25 6.00 | 1.84 | - | - | - | 6.79 | -1.00 | - | 127 |
Jun-25 6.25 | 2.08 | - | - | - | 5.12 | -1.00 | - | 14 |
Sep-25 3.40 | 0.04 | - | - | - | 24.80 | -0.10 | - | 30 |
Sep-25 3.50 | 0.05 | - | - | - | 23.92 | -0.13 | - | 38 |
Sep-25 3.60 | 0.06 | - | - | - | 23.05 | -0.16 | - | 715 |
Sep-25 3.70 | 0.08 | - | - | - | 22.18 | -0.20 | - | 107 |
Sep-25 3.80 | 0.10 | - | - | - | 21.31 | -0.24 | - | 1,020 |
Sep-25 3.90 | 0.12 | - | - | - | 20.43 | -0.30 | - | 54 |
Sep-25 4.00 | 0.15 | - | - | - | 19.56 | -0.36 | - | 64 |
Sep-25 4.10 | 0.18 | - | - | - | 18.69 | -0.43 | - | 215 |
Sep-25 4.20 | 0.22 | - | - | - | 17.82 | -0.51 | - | 16 |
Sep-25 4.30 | 0.27 | - | - | - | 17.01 | -0.59 | - | 34 |
Sep-25 4.40 | 0.33 | - | - | - | 16.45 | -0.68 | - | 60 |
Sep-25 4.50 | 0.40 | - | - | - | 15.89 | -0.75 | - | 51 |
Sep-25 4.60 | 0.48 | - | - | - | 15.33 | -0.83 | - | 150 |
Sep-25 4.70 | 0.56 | - | - | - | 14.76 | -0.89 | - | 150 |
Sep-25 5.00 | 0.84 | - | - | - | 13.08 | -0.99 | - | 4 |
Dec-25 2.60 | 0.01 | - | - | - | 27.60 | -0.02 | - | 3 |
Dec-25 2.70 | 0.01 | - | - | - | 26.96 | -0.03 | - | 25 |
Dec-25 3.00 | 0.03 | - | - | - | 25.04 | -0.07 | - | 10 |
Dec-25 3.10 | 0.04 | - | - | - | 24.41 | -0.08 | - | 75 |
Dec-25 3.20 | 0.05 | - | - | - | 23.77 | -0.11 | - | 1 |
Dec-25 3.30 | 0.06 | - | - | - | 23.13 | -0.13 | - | 49 |
Dec-25 3.40 | 0.07 | - | - | - | 22.49 | -0.16 | - | 6 |
Dec-25 3.50 | 0.09 | - | - | - | 21.85 | -0.19 | - | 10,136 |
Dec-25 3.60 | 0.11 | - | - | - | 21.21 | -0.23 | - | 1,882 |
Dec-25 3.70 | 0.13 | - | - | - | 20.57 | -0.28 | - | 20 |
Dec-25 3.80 | 0.16 | - | - | - | 19.94 | -0.33 | - | 448 |
Dec-25 3.90 | 0.20 | - | - | - | 19.30 | -0.38 | - | 180 |
Dec-25 4.00 | 0.23 | - | - | - | 18.66 | -0.44 | - | 5,541 |
Dec-25 4.10 | 0.28 | - | - | - | 18.02 | -0.50 | - | 20,151 |
Dec-25 4.20 | 0.33 | - | - | - | 17.38 | -0.57 | - | 190 |
Dec-25 4.30 | 0.38 | - | - | - | 16.78 | -0.64 | - | 1,558 |
Dec-25 4.40 | 0.45 | - | - | - | 16.33 | -0.70 | - | 230 |
Dec-25 4.50 | 0.52 | - | - | - | 15.88 | -0.76 | - | 1,241 |
Dec-25 4.60 | 0.59 | - | - | - | 15.42 | -0.82 | - | 175 |
Dec-25 4.70 | 0.68 | - | - | - | 14.97 | -0.86 | - | 75 |
Dec-25 5.00 | 0.94 | - | - | - | 13.62 | -0.96 | - | 7 |
Dec-25 5.25 | 1.18 | - | - | - | 12.49 | -0.99 | - | 100 |
Dec-25 5.50 | 1.43 | - | - | - | 11.36 | -1.00 | - | 100 |
Dec-25 5.75 | 1.68 | - | - | - | 10.23 | -1.00 | - | 425 |
Dec-25 6.00 | 1.92 | - | - | - | 9.10 | -1.00 | - | 153 |
Dec-25 6.25 | 2.17 | - | - | - | 7.97 | -1.00 | - | 282 |
Mar-26 2.20 | - | - | - | - | 27.46 | -0.01 | - | 3 |
Mar-26 3.20 | 0.06 | - | - | - | 22.01 | -0.12 | - | 2 |
Mar-26 3.50 | 0.10 | - | - | - | 20.37 | -0.20 | - | 5 |
Mar-26 3.60 | 0.12 | - | - | - | 19.83 | -0.24 | - | 100 |
Mar-26 3.80 | 0.18 | - | - | - | 18.74 | -0.33 | - | 100 |
Mar-26 3.90 | 0.21 | - | - | - | 18.19 | -0.38 | - | 122 |
Mar-26 4.00 | 0.25 | - | - | - | 17.65 | -0.44 | - | 117 |
Mar-26 4.10 | 0.30 | - | - | - | 17.10 | -0.50 | - | 20 |
Mar-26 4.20 | 0.35 | - | - | - | 16.56 | -0.56 | - | 125 |
Mar-26 4.30 | 0.40 | - | - | - | 16.05 | -0.62 | - | 25 |
Jun-26 3.40 | 0.12 | - | - | - | 20.06 | -0.22 | - | 1,316 |
Jun-26 3.50 | 0.15 | - | - | - | 19.62 | -0.26 | - | 25 |
Jun-26 3.60 | 0.17 | - | - | - | 19.19 | -0.30 | - | 500 |
Jun-26 3.70 | 0.21 | - | - | - | 18.75 | -0.34 | - | 100 |
Jun-26 3.90 | 0.28 | - | - | - | 17.88 | -0.44 | - | 27 |
Jun-26 4.00 | 0.33 | - | - | - | 17.44 | -0.49 | - | 25 |
Jun-26 4.10 | 0.38 | - | - | - | 17.01 | -0.55 | - | 10 |
Jun-26 4.20 | 0.44 | - | - | - | 16.57 | -0.60 | - | 5,525 |
Jun-26 4.30 | 0.50 | - | - | - | 16.16 | -0.66 | - | 2 |
Sep-26 3.20 | 0.10 | - | - | - | 20.43 | -0.17 | - | 10 |
Sep-26 3.30 | 0.11 | - | - | - | 20.05 | -0.20 | - | 1 |
Sep-26 4.10 | 0.40 | - | - | - | 17.06 | -0.54 | - | 607 |
Sep-26 6.00 | 2.01 | - | - | - | 12.10 | -1.00 | - | 5 |
Dec-26 3.50 | 0.21 | - | - | - | 18.95 | -0.31 | - | 4 |
Dec-26 3.60 | 0.25 | - | - | - | 18.63 | -0.35 | - | 1 |
Dec-26 3.80 | 0.33 | - | - | - | 17.99 | -0.44 | - | 1 |
Dec-26 3.90 | 0.38 | - | - | - | 17.67 | -0.48 | - | 1,280 |
Dec-26 4.00 | 0.43 | - | - | - | 17.35 | -0.53 | - | 10,005 |
Dec-26 4.10 | 0.49 | - | - | - | 17.03 | -0.58 | - | 1 |
Dec-26 4.30 | 0.61 | - | - | - | 16.42 | -0.66 | - | 290 |
Dec-26 4.40 | 0.68 | 0.66 | 0.66 | 0.66 | 16.20 | -0.71 | 25 | 35 |
Dec-26 4.50 | 0.75 | - | - | - | 15.98 | -0.75 | - | 32 |
Dec-26 4.70 | 0.91 | - | - | - | 15.54 | -0.82 | - | 10 |
Dec-26 4.80 | 0.99 | - | - | - | 15.33 | -0.85 | - | 50 |
Dec-26 6.00 | 2.09 | - | - | - | 12.71 | -1.00 | - | 4 |
Dec-26 6.25 | 2.33 | - | - | - | 12.16 | -1.00 | - | 17 |
Mar-27 4.00 | 0.45 | - | - | - | 17.34 | -0.52 | - | 30 |
Mar-27 4.10 | 0.51 | - | - | - | 17.05 | -0.56 | - | 25 |
Mar-27 4.20 | 0.56 | - | - | - | 16.77 | -0.61 | - | 600 |
Jun-27 3.80 | 0.40 | - | - | - | 17.23 | -0.47 | - | 10 |
Jun-27 3.90 | 0.45 | - | - | - | 16.99 | -0.52 | - | 19 |
Jun-27 4.00 | 0.51 | - | - | - | 16.75 | -0.56 | - | 10 |
Jun-27 4.30 | 0.69 | - | - | - | 16.03 | -0.68 | - | 10 |
Jun-27 4.40 | 0.76 | - | - | - | 15.85 | -0.72 | - | 5 |
Dec-27 2.20 | 0.03 | - | - | - | 20.61 | -0.05 | - | 6,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 4.40 | 0.08 | - | - | - | 19.12 | 0.38 | - | 10 |
Jun-25 3.60 | 0.57 | - | - | - | 22.53 | 0.91 | - | 5 |
Jun-25 4.00 | 0.25 | - | - | - | 20.47 | 0.66 | - | 25 |
Dec-25 3.00 | 1.07 | - | - | - | 27.04 | 0.90 | - | 5 |
Dec-25 4.50 | 0.09 | - | - | - | 17.88 | 0.27 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 4.20 | 0.05 | - | - | - | 19.63 | -0.33 | - | 500 |
Apr-25 w0 4.20 | 0.05 | - | - | - | 19.63 | -0.33 | - | 65 |
May-25 4.10 | 0.05 | - | - | - | 20.43 | -0.26 | - | 550 |
Jun-25 3.80 | 0.04 | - | - | - | 20.78 | -0.18 | - | 200 |
Jun-25 4.10 | 0.13 | - | - | - | 19.24 | -0.42 | - | 560 |
Sep-25 3.80 | 0.09 | - | - | - | 21.31 | -0.24 | - | 270 |
Sep-25 4.00 | 0.15 | - | - | - | 19.56 | -0.35 | - | 10 |
Sep-25 4.10 | 0.18 | - | - | - | 18.69 | -0.41 | - | 570 |
Dec-25 3.60 | 0.11 | - | - | - | 21.21 | -0.23 | - | 240 |
Dec-25 3.90 | 0.19 | - | - | - | 19.30 | -0.37 | - | 360 |
Dec-25 4.00 | 0.23 | - | - | - | 18.66 | -0.43 | - | 5 |
Dec-25 5.00 | 0.94 | - | - | - | 13.62 | -0.94 | - | 10 |
Dec-25 7.50 | 3.40 | - | - | - | 2.32 | -0.98 | - | 5 |
Dec-25 8.50 | 4.38 | - | - | - | 0.02 | -0.98 | - | 48 |
Dec-25 9.50 | 5.37 | - | - | - | 0.02 | -0.98 | - | 50 |
Dec-25 10.00 | 5.86 | - | - | - | 0.02 | -0.98 | - | 53 |
Dec-25 11.00 | 6.84 | - | - | - | 0.02 | -0.98 | - | 52 |
Dec-25 12.00 | 7.83 | - | - | - | 0.02 | -0.98 | - | 361 |
Dec-25 16.50 | 12.25 | - | - | - | 0.02 | -0.98 | - | 38 |
Mar-26 7.75 | 3.61 | - | - | - | 4.23 | -0.98 | - | 750 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 0.03 | - | - | - | 29.80 | -0.14 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 100.39 | 0.46 | - | - | - | 20.14 | 0.18 | - | 100 |
Jun-25 76.67 | 19.62 | - | - | - | 30.13 | 0.95 | - | 1 |
Jun-25 82.14 | 14.55 | - | - | - | 27.50 | 0.89 | - | 1 |
Jun-25 109.51 | 0.34 | - | - | - | 18.96 | 0.09 | - | 5 |
Sep-25 88.00 | 10.82 | - | - | - | 23.28 | 0.73 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 95.83 | 2.29 | - | - | - | 22.68 | -0.50 | - | 3 |
Jun-25 82.14 | 0.67 | - | - | - | 26.91 | -0.10 | - | 5 |
Jun-25 91.27 | 2.20 | - | - | - | 22.51 | -0.31 | - | 3 |
Jun-25 95.83 | 3.76 | - | - | - | 20.42 | -0.48 | - | 4 |
Dec-25 90.00 | 3.98 | - | - | - | 21.12 | -0.32 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 64.94 | 0.25 | - | - | - | 16.65 | 0.18 | - | 1 |
May-25 64.94 | 0.58 | - | - | - | 15.35 | 0.27 | - | 1 |
Jun-25 61.01 | 2.92 | - | - | - | 18.09 | 0.63 | - | 5 |
Dec-25 66.00 | 2.16 | - | - | - | 17.02 | 0.38 | - | 1 |
Mar-26 42.00 | 20.48 | - | - | - | 23.03 | 0.99 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 59.04 | 0.17 | - | - | - | 18.86 | -0.12 | - | 3 |
May-25 61.01 | 0.88 | - | - | - | 16.18 | -0.34 | - | 10 |
May-25 64.94 | 2.91 | - | - | - | 13.63 | -0.78 | - | 1 |
Jun-25 48.21 | 0.01 | - | - | - | 19.69 | - | - | 1 |
Jun-25 49.20 | 0.01 | - | - | - | 19.25 | -0.01 | - | 152 |
Jun-25 57.07 | 0.34 | - | - | - | 15.71 | -0.13 | - | 1 |
Jun-25 59.04 | 0.66 | - | - | - | 14.83 | -0.24 | - | 1 |
Jun-25 61.01 | 1.25 | - | - | - | 13.94 | -0.40 | - | 1 |
Sep-25 60.00 | 1.76 | - | - | - | 16.07 | -0.36 | - | 2 |
Dec-25 58.00 | 2.08 | - | - | - | 16.68 | -0.34 | - | 3 |
Dec-25 60.00 | 2.81 | - | - | - | 16.10 | -0.42 | - | 4 |
FUTURES | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
FAEN17J5P | 219.14 | - | - | - | - | - |
OPTIONS | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
PAENAM2050017J25P | 0.74 | - | - | - | 22.84 | -0.12 | - | 500 |
NON-STANDARD CONTRACTS |
|||||||||
Contracts |
Type |
Underlying |
Style |
Strike |
Day |
Month |
Year |
Settlement |
Only in case of Adjustment |
Non-standard Futures |
F |
XXX |
|
|
dd |
m |
y |
C/P |
New size |
Non-Standard Options |
C/P |
XXX |
EU/AM |
sssss |
dd |
m |
yy |
C/P |
New size |
Product code explanation: The first letter (F) defines the contract as a future. The first letter (C or P) identifies the contract as Call or Put. The next three letters identify the underlying asset; (EU) defines the option as European and (AM) defines the option as American. The next five positions are for the strike price (sssss), (m) is for the expiration month identification, m=F for January; m=G for February; m=H for March; m=J for April; m=K for May; m=M for June; m=N for July; m=Q for August; m=U for September; m=V for October; m=X for November; m=Z for December. One (y) or two (yy) positions identify the year of expiration. (P) Identifies that the contract is physical delivery (Phisical Delivery). (C) Identifies that the contract is cash delivery (Cash Delivery). At the end of the code and after an adjustment of the contract due to corporate action, the new size of the contract will be shown or 100 if the size did not change. |
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. |