DAILY BULLETIN 04/16/25 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 24,104 | - | - | 24,104 | - |
MINI IBEX-35 | 3,154 | 180 | 318 | 3,652 | 0.57 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 204 | 580 | 2,957 | 3,741 | 0.20 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 83,325 | - | - | 83,325 |
MINI IBEX-35 | 4,009 | 84,226 | 109,614 | 197,849 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 6,475 | - | - | 6,475 |
BONO 10 | - | - | - | - |
ACCIONES | 1,529,183 | 1,479,198 | 3,249,085 | 6,257,466 |
DIVIDENDOS | 27,268 | - | - | 27,268 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 12,936.4 | 12,804 | 12,953 | 12,755 | 11,788 | 18,926 |
16-May-25 | 12,855.0 | 12,728 | 12,868 | 12,667 | 12,314 | 63,925 |
20-Jun-25 | 12,834.0 | 12,740 | 12,740 | 12,740 | 2 | 384 |
19-Sep-25 | 12,770.0 | - | - | - | - | - |
19-Dec-25 | 12,690.0 | - | - | - | - | 90 |
20-Mar-26 | 12,674.0 | - | - | - | - | - |
19-Jun-26 | 12,514.0 | - | - | - | - | - |
18-Sep-26 | 12,433.0 | - | - | - | - | - |
18-Dec-26 | 12,345.0 | - | - | - | - | - |
19-Mar-27 | 12,332.0 | - | - | - | - | - |
18-Jun-27 | 12,173.0 | - | - | - | - | - |
17-Sep-27 | 12,096.0 | - | - | - | - | - |
17-Dec-27 | 12,019.0 | - | - | - | - | - |
16-Jun-28 | 11,876.0 | - | - | - | - | - |
15-Dec-28 | 11,724.0 | - | - | - | - | - |
15-Jun-29 | 11,593.0 | - | - | - | - | - |
21-Dec-29 | 11,479.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 12,936.4 | 12,815 | 12,950 | 12,755 | 2,095 | 2,220 |
25-Apr-25 | 12,885.0 | - | - | - | - | - |
02-May-25 | 12,825.0 | - | - | - | - | - |
09-May-25 | 12,832.0 | - | - | - | - | - |
16-May-25 | 12,855.0 | 12,735 | 12,870 | 12,675 | 1,059 | 1,782 |
20-Jun-25 | 12,834.0 | - | - | - | - | 7 |
19-Sep-25 | 12,770.0 | - | - | - | - | - |
19-Dec-25 | 12,690.0 | - | - | - | - | - |
20-Mar-26 | 12,674.0 | - | - | - | - | - |
19-Jun-26 | 12,514.0 | - | - | - | - | - |
18-Sep-26 | 12,433.0 | - | - | - | - | - |
18-Dec-26 | 12,345.0 | - | - | - | - | - |
19-Mar-27 | 12,332.0 | - | - | - | - | - |
18-Jun-27 | 12,173.0 | - | - | - | - | - |
17-Sep-27 | 12,096.0 | - | - | - | - | - |
17-Dec-27 | 12,019.0 | - | - | - | - | - |
16-Jun-28 | 11,876.0 | - | - | - | - | - |
15-Dec-28 | 11,724.0 | - | - | - | - | - |
15-Jun-29 | 11,593.0 | - | - | - | - | - |
21-Dec-29 | 11,479.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 12,936.4 | - | - | - | - | - |
16-May-25 | 12,855.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 1,084.1 | - | - | - | - | - |
16-May-25 | 1,069.0 | - | - | - | - | - |
20-Jun-25 | 1,072.0 | - | - | - | - | - |
19-Sep-25 | 1,075.0 | - | - | - | - | - |
19-Dec-25 | 1,057.0 | - | - | - | - | - |
20-Mar-26 | 1,059.0 | - | - | - | - | - |
19-Jun-26 | 1,034.0 | - | - | - | - | - |
18-Sep-26 | 1,036.0 | - | - | - | - | - |
18-Dec-26 | 1,018.0 | - | - | - | - | - |
19-Mar-27 | 1,020.0 | - | - | - | - | - |
18-Jun-27 | 995.0 | - | - | - | - | - |
17-Sep-27 | 998.0 | - | - | - | - | - |
17-Dec-27 | 980.0 | - | - | - | - | - |
16-Jun-28 | 960.0 | - | - | - | - | - |
15-Dec-28 | 944.0 | - | - | - | - | - |
15-Jun-29 | 925.0 | - | - | - | - | - |
21-Dec-29 | 913.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 1,561.8 | - | - | - | - | - |
16-May-25 | 1,565.0 | - | - | - | - | - |
20-Jun-25 | 1,567.0 | - | - | - | - | - |
19-Sep-25 | 1,526.0 | - | - | - | - | - |
19-Dec-25 | 1,528.0 | - | - | - | - | - |
20-Mar-26 | 1,505.0 | - | - | - | - | - |
19-Jun-26 | 1,508.0 | - | - | - | - | - |
18-Sep-26 | 1,467.0 | - | - | - | - | - |
18-Dec-26 | 1,468.0 | - | - | - | - | - |
19-Mar-27 | 1,448.0 | - | - | - | - | - |
18-Jun-27 | 1,451.0 | - | - | - | - | - |
17-Sep-27 | 1,410.0 | - | - | - | - | - |
17-Dec-27 | 1,413.0 | - | - | - | - | - |
16-Jun-28 | 1,398.0 | - | - | - | - | - |
15-Dec-28 | 1,360.0 | - | - | - | - | - |
15-Jun-29 | 1,346.0 | - | - | - | - | - |
21-Dec-29 | 1,314.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 123.0 | - | - | - | - | - |
16-May-25 | 248.0 | - | - | - | - | - |
20-Jun-25 | 275.0 | - | - | - | - | - |
19-Dec-25 | 534.0 | - | - | - | - | 5,725 |
18-Dec-26 | 520.0 | - | - | - | - | 600 |
17-Dec-27 | 508.0 | - | - | - | - | 50 |
15-Dec-28 | 500.0 | - | - | - | - | 100 |
21-Dec-29 | 487.0 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 115.91 | - | - | - | - | - |
16-May-25 | 116.13 | - | - | - | - | - |
20-Jun-25 | 116.36 | - | - | - | - | 2 |
19-Sep-25 | 111.64 | - | - | - | - | - |
19-Dec-25 | 112.12 | - | - | - | - | - |
20-Mar-26 | 112.56 | - | - | - | - | - |
19-Jun-26 | 113.01 | - | - | - | - | - |
18-Sep-26 | 108.32 | - | - | - | - | - |
18-Dec-26 | 108.75 | - | - | - | - | - |
19-Mar-27 | 109.20 | - | - | - | - | - |
18-Jun-27 | 109.68 | - | - | - | - | - |
17-Sep-27 | 104.98 | - | - | - | - | - |
17-Dec-27 | 105.50 | - | - | - | - | - |
16-Jun-28 | 106.59 | - | - | - | - | - |
15-Dec-28 | 102.42 | - | - | - | - | - |
15-Jun-29 | 103.62 | - | - | - | - | - |
21-Dec-29 | 99.71 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 115.91 | - | - | - | - | - |
16-May-25 | 116.13 | - | - | - | - | - |
20-Jun-25 | 116.36 | - | - | - | - | - |
19-Sep-25 | 111.64 | - | - | - | - | - |
19-Dec-25 | 112.12 | - | - | - | - | - |
20-Mar-26 | 112.56 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 115.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 16.23 | - | - | - | - | - |
16-May-25 | 16.26 | - | - | - | - | - |
20-Jun-25 | 15.85 | - | - | - | - | - |
19-Sep-25 | 15.93 | - | - | - | - | - |
19-Dec-25 | 16.00 | - | - | - | - | - |
20-Mar-26 | 16.06 | - | - | - | - | - |
19-Jun-26 | 15.63 | - | - | - | - | - |
18-Sep-26 | 15.68 | - | - | - | - | - |
18-Dec-26 | 15.75 | - | - | - | - | - |
19-Mar-27 | 15.81 | - | - | - | - | - |
18-Jun-27 | 15.38 | - | - | - | - | - |
17-Sep-27 | 15.45 | - | - | - | - | - |
17-Dec-27 | 15.53 | - | - | - | - | - |
16-Jun-28 | 15.19 | - | - | - | - | - |
15-Dec-28 | 15.36 | - | - | - | - | - |
15-Jun-29 | 15.03 | - | - | - | - | - |
21-Dec-29 | 15.24 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 16.23 | - | - | - | - | - |
16-May-25 | 16.26 | - | - | - | - | - |
20-Jun-25 | 15.85 | - | - | - | - | - |
19-Sep-25 | 15.93 | - | - | - | - | - |
19-Dec-25 | 16.00 | - | - | - | - | - |
20-Mar-26 | 16.06 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.23 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.74 | - | - | - | - | - |
16-May-25 | 9.76 | - | - | - | - | - |
20-Jun-25 | 9.78 | 9.67 | 9.67 | 9.67 | 2 | 53 |
19-Sep-25 | 9.51 | - | - | - | - | - |
19-Dec-25 | 9.55 | - | - | - | - | - |
20-Mar-26 | 9.26 | - | - | - | - | - |
19-Jun-26 | 9.30 | - | - | - | - | - |
18-Sep-26 | 9.00 | - | - | - | - | - |
18-Dec-26 | 9.04 | - | - | - | - | - |
19-Mar-27 | 8.73 | - | - | - | - | - |
18-Jun-27 | 8.77 | - | - | - | - | - |
17-Sep-27 | 8.47 | - | - | - | - | - |
17-Dec-27 | 8.52 | - | - | - | - | - |
16-Jun-28 | 8.25 | - | - | - | - | - |
15-Dec-28 | 7.99 | - | - | - | - | - |
15-Jun-29 | 7.73 | - | - | - | - | - |
21-Dec-29 | 7.45 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.74 | - | - | - | - | - |
16-May-25 | 9.76 | - | - | - | - | - |
20-Jun-25 | 9.78 | - | - | - | - | - |
19-Sep-25 | 9.51 | - | - | - | - | - |
19-Dec-25 | 9.55 | - | - | - | - | - |
20-Mar-26 | 9.26 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.74 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 51.50 | - | - | - | - | - |
16-May-25 | 51.60 | - | - | - | - | - |
20-Jun-25 | 51.70 | - | - | - | - | 80 |
19-Sep-25 | 50.27 | - | - | - | - | - |
19-Dec-25 | 50.48 | - | - | - | - | - |
20-Mar-26 | 50.21 | - | - | - | - | - |
19-Jun-26 | 50.41 | - | - | - | - | - |
18-Sep-26 | 48.90 | - | - | - | - | - |
18-Dec-26 | 49.09 | - | - | - | - | - |
19-Mar-27 | 48.82 | - | - | - | - | - |
18-Jun-27 | 49.03 | - | - | - | - | - |
17-Sep-27 | 47.54 | - | - | - | - | - |
17-Dec-27 | 47.78 | - | - | - | - | - |
16-Jun-28 | 47.80 | - | - | - | - | - |
15-Dec-28 | 46.78 | - | - | - | - | - |
15-Jun-29 | 46.85 | - | - | - | - | - |
21-Dec-29 | 45.96 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 51.50 | - | - | - | - | - |
16-May-25 | 51.60 | - | - | - | - | - |
20-Jun-25 | 51.70 | - | - | - | - | - |
19-Sep-25 | 50.27 | - | - | - | - | - |
19-Dec-25 | 50.48 | - | - | - | - | - |
20-Mar-26 | 50.21 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 51.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 216.81 | - | - | - | - | - |
16-May-25 | 207.46 | - | - | - | - | - |
20-Jun-25 | 207.85 | - | - | - | - | 416 |
19-Sep-25 | 208.86 | - | - | - | - | - |
19-Dec-25 | 209.75 | - | - | - | - | - |
20-Mar-26 | 210.58 | - | - | - | - | - |
19-Jun-26 | 200.79 | - | - | - | - | - |
18-Sep-26 | 201.55 | - | - | - | - | - |
18-Dec-26 | 202.34 | - | - | - | - | - |
19-Mar-27 | 203.19 | - | - | - | - | - |
18-Jun-27 | 192.93 | - | - | - | - | - |
17-Sep-27 | 193.86 | - | - | - | - | - |
17-Dec-27 | 194.82 | - | - | - | - | - |
16-Jun-28 | 185.51 | - | - | - | - | - |
15-Dec-28 | 187.58 | - | - | - | - | - |
15-Jun-29 | 178.16 | - | - | - | - | - |
21-Dec-29 | 180.71 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 216.81 | - | - | - | - | - |
16-May-25 | 207.46 | - | - | - | - | - |
20-Jun-25 | 207.85 | - | - | - | - | - |
19-Sep-25 | 208.86 | - | - | - | - | - |
19-Dec-25 | 209.75 | - | - | - | - | - |
20-Mar-26 | 210.58 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 216.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.39 | - | - | - | - | - |
16-May-25 | 9.41 | - | - | - | - | - |
20-Jun-25 | 9.24 | - | - | - | - | - |
19-Sep-25 | 9.28 | - | - | - | - | - |
19-Dec-25 | 9.32 | - | - | - | - | - |
20-Mar-26 | 9.36 | - | - | - | - | - |
19-Jun-26 | 9.20 | - | - | - | - | - |
18-Sep-26 | 9.23 | - | - | - | - | - |
18-Dec-26 | 9.27 | - | - | - | - | - |
19-Mar-27 | 9.31 | - | - | - | - | - |
18-Jun-27 | 9.15 | - | - | - | - | - |
17-Sep-27 | 9.19 | - | - | - | - | - |
17-Dec-27 | 9.24 | - | - | - | - | - |
16-Jun-28 | 9.13 | - | - | - | - | - |
15-Dec-28 | 9.23 | - | - | - | - | - |
15-Jun-29 | 9.13 | - | - | - | - | - |
21-Dec-29 | 9.25 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.39 | - | - | - | - | - |
16-May-25 | 9.41 | - | - | - | - | - |
20-Jun-25 | 9.24 | - | - | - | - | - |
19-Sep-25 | 9.28 | - | - | - | - | - |
19-Dec-25 | 9.32 | - | - | - | - | - |
20-Mar-26 | 9.36 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.39 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 68.58 | - | - | - | - | - |
16-May-25 | 68.72 | - | - | - | - | - |
20-Jun-25 | 68.85 | - | - | - | - | 24 |
19-Sep-25 | 68.29 | - | - | - | - | - |
19-Dec-25 | 68.58 | - | - | - | - | - |
20-Mar-26 | 68.28 | - | - | - | - | - |
19-Jun-26 | 68.55 | - | - | - | - | - |
18-Sep-26 | 67.84 | - | - | - | - | - |
18-Dec-26 | 68.11 | - | - | - | - | - |
19-Mar-27 | 67.79 | - | - | - | - | - |
18-Jun-27 | 68.08 | - | - | - | - | - |
17-Sep-27 | 67.30 | - | - | - | - | - |
17-Dec-27 | 67.64 | - | - | - | - | - |
16-Jun-28 | 67.67 | - | - | - | - | - |
15-Dec-28 | 67.18 | - | - | - | - | - |
15-Jun-29 | 67.23 | - | - | - | - | - |
21-Dec-29 | 66.81 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 68.58 | - | - | - | - | - |
16-May-25 | 68.72 | - | - | - | - | - |
20-Jun-25 | 68.85 | - | - | - | - | - |
19-Sep-25 | 68.29 | - | - | - | - | - |
19-Dec-25 | 68.58 | - | - | - | - | - |
20-Mar-26 | 68.28 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 68.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 24.02 | - | - | - | - | - |
16-May-25 | 23.84 | - | - | - | - | - |
20-Jun-25 | 23.89 | - | - | - | - | 80 |
19-Sep-25 | 24.00 | - | - | - | - | - |
19-Dec-25 | 23.88 | - | - | - | - | - |
20-Mar-26 | 23.98 | - | - | - | - | - |
19-Jun-26 | 23.86 | - | - | - | - | - |
18-Sep-26 | 23.96 | - | - | - | - | - |
18-Dec-26 | 23.84 | - | - | - | - | - |
19-Mar-27 | 23.94 | - | - | - | - | - |
18-Jun-27 | 23.84 | - | - | - | - | - |
17-Sep-27 | 23.95 | - | - | - | - | - |
17-Dec-27 | 23.86 | - | - | - | - | - |
16-Jun-28 | 23.90 | - | - | - | - | - |
15-Dec-28 | 23.95 | - | - | - | - | - |
15-Jun-29 | 24.01 | - | - | - | - | - |
21-Dec-29 | 24.12 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 24.02 | - | - | - | - | - |
16-May-25 | 23.84 | - | - | - | - | - |
20-Jun-25 | 23.89 | - | - | - | - | - |
19-Sep-25 | 24.00 | - | - | - | - | - |
19-Dec-25 | 23.88 | - | - | - | - | - |
20-Mar-26 | 23.98 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 24.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 5.36 | - | - | - | - | - |
16-May-25 | 5.37 | - | - | - | - | - |
20-Jun-25 | 4.91 | - | - | - | - | - |
19-Sep-25 | 4.93 | - | - | - | - | - |
19-Dec-25 | 4.78 | - | - | - | - | - |
20-Mar-26 | 4.79 | - | - | - | - | - |
19-Jun-26 | 4.57 | - | - | - | - | - |
18-Sep-26 | 4.59 | - | - | - | - | - |
18-Dec-26 | 4.43 | - | - | - | - | - |
19-Mar-27 | 4.45 | - | - | - | - | - |
18-Jun-27 | 4.21 | - | - | - | - | - |
17-Sep-27 | 4.23 | - | - | - | - | - |
17-Dec-27 | 4.07 | - | - | - | - | - |
16-Jun-28 | 3.84 | - | - | - | - | - |
15-Dec-28 | 3.70 | - | - | - | - | - |
15-Jun-29 | 3.75 | - | - | - | - | - |
21-Dec-29 | 3.33 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 5.36 | - | - | - | - | - |
16-May-25 | 5.37 | - | - | - | - | - |
20-Jun-25 | 4.91 | - | - | - | - | - |
19-Sep-25 | 4.93 | - | - | - | - | - |
19-Dec-25 | 4.78 | - | - | - | - | - |
20-Mar-26 | 4.79 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.49 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 39.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.50 | - | - | - | - | - |
16-May-25 | 2.51 | - | - | - | - | - |
20-Jun-25 | 2.51 | - | - | - | - | 151 |
19-Sep-25 | 2.46 | - | - | - | - | - |
19-Dec-25 | 2.47 | - | - | - | - | - |
20-Mar-26 | 2.41 | - | - | - | - | - |
19-Jun-26 | 2.35 | - | - | - | - | - |
18-Sep-26 | 2.29 | - | - | - | - | - |
18-Dec-26 | 2.29 | - | - | - | - | - |
19-Mar-27 | 2.23 | - | - | - | - | - |
18-Jun-27 | 2.17 | - | - | - | - | - |
17-Sep-27 | 2.11 | - | - | - | - | - |
17-Dec-27 | 2.12 | - | - | - | - | - |
16-Jun-28 | 2.00 | - | - | - | - | - |
15-Dec-28 | 1.95 | - | - | - | - | - |
15-Jun-29 | 1.83 | - | - | - | - | - |
21-Dec-29 | 1.79 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.50 | - | - | - | - | - |
16-May-25 | 2.51 | - | - | - | - | - |
20-Jun-25 | 2.51 | - | - | - | - | - |
19-Sep-25 | 2.46 | - | - | - | - | - |
19-Dec-25 | 2.47 | - | - | - | - | - |
20-Mar-26 | 2.41 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.96 | - | - | - | - | - |
16-May-25 | 9.98 | - | - | - | - | - |
20-Jun-25 | 10.00 | - | - | - | - | 89 |
19-Sep-25 | 9.93 | - | - | - | - | - |
19-Dec-25 | 9.68 | - | - | - | - | - |
20-Mar-26 | 9.71 | - | - | - | - | - |
19-Jun-26 | 9.63 | - | - | - | - | - |
18-Sep-26 | 9.55 | - | - | - | - | - |
18-Dec-26 | 9.28 | - | - | - | - | - |
19-Mar-27 | 9.32 | - | - | - | - | - |
18-Jun-27 | 9.23 | - | - | - | - | - |
17-Sep-27 | 9.16 | - | - | - | - | - |
17-Dec-27 | 8.90 | - | - | - | - | - |
16-Jun-28 | 8.86 | - | - | - | - | - |
15-Dec-28 | 8.52 | - | - | - | - | - |
15-Jun-29 | 8.49 | - | - | - | - | - |
21-Dec-29 | 8.17 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.96 | - | - | - | - | - |
16-May-25 | 9.98 | - | - | - | - | - |
20-Jun-25 | 10.00 | - | - | - | - | - |
19-Sep-25 | 9.93 | - | - | - | - | - |
19-Dec-25 | 9.68 | - | - | - | - | - |
20-Mar-26 | 9.71 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.96 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 11.95 | - | - | - | - | - |
25-Apr-25 | 11.96 | - | - | - | - | - |
02-May-25 | 11.96 | - | - | - | - | - |
09-May-25 | 11.97 | - | - | - | - | - |
16-May-25 | 11.97 | - | - | - | - | - |
20-Jun-25 | 12.00 | 11.96 | 11.97 | 11.75 | 20 | 19,522 |
19-Sep-25 | 12.06 | 12.00 | 12.00 | 12.00 | 100 | 100 |
19-Dec-25 | 11.81 | - | - | - | - | 12,500 |
20-Mar-26 | 11.86 | - | - | - | - | - |
19-Jun-26 | 11.54 | - | - | - | - | - |
18-Sep-26 | 11.58 | - | - | - | - | - |
18-Dec-26 | 11.35 | - | - | - | - | - |
19-Mar-27 | 11.40 | - | - | - | - | - |
18-Jun-27 | 11.11 | - | - | - | - | - |
17-Sep-27 | 11.16 | - | - | - | - | - |
17-Dec-27 | 10.96 | - | - | - | - | - |
16-Jun-28 | 10.70 | - | - | - | - | - |
15-Dec-28 | 10.55 | - | - | - | - | - |
15-Jun-29 | 10.29 | - | - | - | - | - |
21-Dec-29 | 10.18 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 11.95 | - | - | - | - | - |
16-May-25 | 11.97 | - | - | - | - | - |
20-Jun-25 | 12.00 | - | - | - | - | - |
19-Sep-25 | 12.06 | - | - | - | - | - |
19-Dec-25 | 11.81 | - | - | - | - | - |
20-Mar-26 | 11.86 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.95 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.85 | - | - | - | - | - |
16-May-25 | 6.57 | - | - | - | - | - |
20-Jun-25 | 6.59 | - | - | - | - | 175 |
19-Sep-25 | 6.62 | - | - | - | - | - |
19-Dec-25 | 6.50 | - | - | - | - | - |
20-Mar-26 | 6.53 | - | - | - | - | - |
19-Jun-26 | 6.28 | - | - | - | - | - |
18-Sep-26 | 6.31 | - | - | - | - | - |
18-Dec-26 | 6.19 | - | - | - | - | - |
19-Mar-27 | 6.22 | - | - | - | - | - |
18-Jun-27 | 5.98 | - | - | - | - | - |
17-Sep-27 | 6.01 | - | - | - | - | - |
17-Dec-27 | 5.90 | - | - | - | - | - |
16-Jun-28 | 5.77 | - | - | - | - | - |
15-Dec-28 | 5.64 | - | - | - | - | - |
15-Jun-29 | 5.51 | - | - | - | - | - |
21-Dec-29 | 5.40 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.85 | - | - | - | - | - |
16-May-25 | 6.57 | - | - | - | - | - |
20-Jun-25 | 6.59 | - | - | - | - | - |
19-Sep-25 | 6.62 | - | - | - | - | - |
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 | 6.85 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 34.43 | - | - | - | - | - |
16-May-25 | 34.50 | - | - | - | - | - |
20-Jun-25 | 34.55 | 34.46 | 34.46 | 34.46 | 6 | 286 |
19-Sep-25 | 34.71 | - | - | - | - | - |
19-Dec-25 | 34.81 | - | - | - | - | - |
20-Mar-26 | 34.95 | - | - | - | - | - |
19-Jun-26 | 34.74 | - | - | - | - | - |
18-Sep-26 | 34.87 | - | - | - | - | - |
18-Dec-26 | 34.65 | - | - | - | - | - |
19-Mar-27 | 34.79 | - | - | - | - | - |
18-Jun-27 | 34.56 | - | - | - | - | - |
17-Sep-27 | 34.73 | - | - | - | - | - |
17-Dec-27 | 34.52 | - | - | - | - | - |
16-Jun-28 | 34.46 | - | - | - | - | - |
15-Dec-28 | 34.42 | - | - | - | - | - |
15-Jun-29 | 34.38 | - | - | - | - | - |
21-Dec-29 | 34.41 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 34.43 | - | - | - | - | - |
16-May-25 | 34.50 | - | - | - | - | - |
20-Jun-25 | 34.55 | - | - | - | - | - |
19-Sep-25 | 34.71 | - | - | - | - | - |
19-Dec-25 | 34.81 | - | - | - | - | - |
20-Mar-26 | 34.95 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 34.43 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 21.70 | - | - | - | - | - |
16-May-25 | 21.74 | - | - | - | - | - |
20-Jun-25 | 21.79 | - | - | - | - | - |
19-Sep-25 | 21.39 | - | - | - | - | - |
19-Dec-25 | 21.48 | - | - | - | - | - |
20-Mar-26 | 21.01 | - | - | - | - | - |
19-Jun-26 | 21.10 | - | - | - | - | - |
18-Sep-26 | 20.62 | - | - | - | - | - |
18-Dec-26 | 20.71 | - | - | - | - | - |
19-Mar-27 | 20.22 | - | - | - | - | - |
18-Jun-27 | 20.31 | - | - | - | - | - |
17-Sep-27 | 19.83 | - | - | - | - | - |
17-Dec-27 | 19.93 | - | - | - | - | - |
16-Jun-28 | 19.53 | - | - | - | - | - |
15-Dec-28 | 19.14 | - | - | - | - | - |
15-Jun-29 | 18.73 | - | - | - | - | - |
21-Dec-29 | 18.36 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 21.70 | - | - | - | - | - |
16-May-25 | 21.74 | - | - | - | - | - |
20-Jun-25 | 21.79 | - | - | - | - | - |
19-Sep-25 | 21.39 | - | - | - | - | - |
19-Dec-25 | 21.48 | - | - | - | - | - |
20-Mar-26 | 21.01 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 21.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 5.54 | - | - | - | - | - |
16-May-25 | 5.55 | - | - | - | - | - |
20-Jun-25 | 5.26 | - | - | - | - | - |
19-Sep-25 | 5.28 | - | - | - | - | - |
19-Dec-25 | 5.30 | - | - | - | - | - |
20-Mar-26 | 5.33 | - | - | - | - | - |
19-Jun-26 | 5.04 | - | - | - | - | - |
18-Sep-26 | 5.06 | - | - | - | - | - |
18-Dec-26 | 5.08 | - | - | - | - | - |
19-Mar-27 | 5.10 | - | - | - | - | - |
18-Jun-27 | 5.12 | - | - | - | - | - |
17-Sep-27 | 4.80 | - | - | - | - | - |
17-Dec-27 | 4.83 | - | - | - | - | - |
16-Jun-28 | 4.88 | - | - | - | - | - |
15-Dec-28 | 4.59 | - | - | - | - | - |
15-Jun-29 | 4.64 | - | - | - | - | - |
21-Dec-29 | 4.33 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 5.54 | - | - | - | - | - |
16-May-25 | 5.55 | - | - | - | - | - |
20-Jun-25 | 5.26 | - | - | - | - | - |
19-Sep-25 | 5.28 | - | - | - | - | - |
19-Dec-25 | 5.30 | - | - | - | - | - |
20-Mar-26 | 5.33 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.54 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.29 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 16.92 | - | - | - | - | - |
16-May-25 | 16.95 | - | - | - | - | - |
20-Jun-25 | 16.99 | - | - | - | - | - |
19-Sep-25 | 16.84 | - | - | - | - | - |
19-Dec-25 | 16.68 | - | - | - | - | - |
20-Mar-26 | 16.74 | - | - | - | - | - |
19-Jun-26 | 16.62 | - | - | - | - | - |
18-Sep-26 | 16.49 | - | - | - | - | - |
18-Dec-26 | 16.37 | - | - | - | - | - |
19-Mar-27 | 16.43 | - | - | - | - | - |
18-Jun-27 | 16.31 | - | - | - | - | - |
17-Sep-27 | 16.18 | - | - | - | - | - |
17-Dec-27 | 16.06 | - | - | - | - | - |
16-Jun-28 | 16.03 | - | - | - | - | - |
15-Dec-28 | 15.80 | - | - | - | - | - |
15-Jun-29 | 15.78 | - | - | - | - | - |
21-Dec-29 | 15.60 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 16.92 | - | - | - | - | - |
16-May-25 | 16.95 | - | - | - | - | - |
20-Jun-25 | 16.99 | - | - | - | - | - |
19-Sep-25 | 16.84 | - | - | - | - | - |
19-Dec-25 | 16.68 | - | - | - | - | - |
20-Mar-26 | 16.74 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.92 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 13.31 | - | - | - | - | - |
16-May-25 | 13.33 | - | - | - | - | - |
20-Jun-25 | 13.36 | - | - | - | - | 20 |
19-Sep-25 | 12.82 | - | - | - | - | 6 |
19-Dec-25 | 12.47 | - | - | - | - | - |
20-Mar-26 | 12.52 | - | - | - | - | - |
19-Jun-26 | 12.57 | - | - | - | - | - |
18-Sep-26 | 12.02 | - | - | - | - | - |
18-Dec-26 | 11.66 | - | - | - | - | - |
19-Mar-27 | 11.71 | - | - | - | - | - |
18-Jun-27 | 11.76 | - | - | - | - | - |
17-Sep-27 | 11.22 | - | - | - | - | - |
17-Dec-27 | 10.85 | - | - | - | - | - |
16-Jun-28 | 10.97 | - | - | - | - | - |
15-Dec-28 | 9.80 | - | - | - | - | - |
15-Jun-29 | 9.92 | - | - | - | - | - |
21-Dec-29 | 9.12 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 13.31 | - | - | - | - | - |
16-May-25 | 13.33 | - | - | - | - | - |
20-Jun-25 | 13.36 | - | - | - | - | - |
19-Sep-25 | 12.82 | - | - | - | - | - |
19-Dec-25 | 12.47 | - | - | - | - | - |
20-Mar-26 | 12.52 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.31 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.94 | - | - | - | - | - |
16-May-25 | 2.91 | - | - | - | - | - |
20-Jun-25 | 2.91 | - | - | - | - | - |
19-Sep-25 | 2.88 | - | - | - | - | - |
19-Dec-25 | 2.84 | - | - | - | - | - |
20-Mar-26 | 2.85 | - | - | - | - | - |
19-Jun-26 | 2.81 | - | - | - | - | - |
18-Sep-26 | 2.77 | - | - | - | - | - |
18-Dec-26 | 2.72 | - | - | - | - | - |
19-Mar-27 | 2.73 | - | - | - | - | - |
18-Jun-27 | 2.69 | - | - | - | - | - |
17-Sep-27 | 2.61 | - | - | - | - | - |
17-Dec-27 | 2.53 | - | - | - | - | - |
16-Jun-28 | 2.47 | - | - | - | - | - |
15-Dec-28 | 2.32 | - | - | - | - | - |
15-Jun-29 | 2.26 | - | - | - | - | - |
21-Dec-29 | 2.10 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.94 | - | - | - | - | - |
16-May-25 | 2.91 | - | - | - | - | - |
20-Jun-25 | 2.91 | - | - | - | - | - |
19-Sep-25 | 2.88 | - | - | - | - | - |
19-Dec-25 | 2.84 | - | - | - | - | - |
20-Mar-26 | 2.85 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.94 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 25.40 | - | - | - | - | - |
16-May-25 | 25.45 | - | - | - | - | - |
20-Jun-25 | 25.50 | 25.26 | 25.26 | 25.26 | 2 | 24 |
19-Sep-25 | 24.80 | - | - | - | - | - |
19-Dec-25 | 24.91 | - | - | - | - | 5,000 |
20-Mar-26 | 24.48 | - | - | - | - | - |
19-Jun-26 | 24.58 | - | - | - | - | - |
18-Sep-26 | 23.84 | - | - | - | - | - |
18-Dec-26 | 23.93 | - | - | - | - | - |
19-Mar-27 | 23.49 | - | - | - | - | - |
18-Jun-27 | 23.59 | - | - | - | - | - |
17-Sep-27 | 22.84 | - | - | - | - | - |
17-Dec-27 | 22.96 | - | - | - | - | - |
16-Jun-28 | 22.63 | - | - | - | - | - |
15-Dec-28 | 21.99 | - | - | - | - | - |
15-Jun-29 | 21.67 | - | - | - | - | - |
21-Dec-29 | 21.07 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 25.40 | - | - | - | - | - |
16-May-25 | 25.45 | - | - | - | - | - |
20-Jun-25 | 25.50 | - | - | - | - | - |
19-Sep-25 | 24.80 | - | - | - | - | - |
19-Dec-25 | 24.91 | - | - | - | - | - |
20-Mar-26 | 24.48 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.40 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.85 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.32 | - | - | - | - | - |
16-May-25 | 10.34 | - | - | - | - | - |
20-Jun-25 | 10.36 | - | - | - | - | - |
19-Sep-25 | 9.74 | - | - | - | - | - |
19-Dec-25 | 9.78 | - | - | - | - | - |
20-Mar-26 | 9.82 | - | - | - | - | - |
19-Jun-26 | 9.86 | - | - | - | - | - |
18-Sep-26 | 9.20 | - | - | - | - | - |
18-Dec-26 | 9.24 | - | - | - | - | - |
19-Mar-27 | 9.27 | - | - | - | - | - |
18-Jun-27 | 9.31 | - | - | - | - | - |
17-Sep-27 | 8.65 | - | - | - | - | - |
17-Dec-27 | 8.69 | - | - | - | - | - |
16-Jun-28 | 8.78 | - | - | - | - | - |
15-Dec-28 | 8.14 | - | - | - | - | - |
15-Jun-29 | 8.24 | - | - | - | - | - |
21-Dec-29 | 7.60 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.32 | - | - | - | - | - |
16-May-25 | 10.34 | - | - | - | - | - |
20-Jun-25 | 10.36 | - | - | - | - | - |
19-Sep-25 | 9.74 | - | - | - | - | - |
19-Dec-25 | 9.78 | - | - | - | - | - |
20-Mar-26 | 9.82 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 12.79 | - | - | - | - | - |
20-Mar-26 | 12.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 40.00 | - | - | - | - | - |
16-May-25 | 40.08 | - | - | - | - | - |
20-Jun-25 | 39.90 | - | - | - | - | 70 |
19-Sep-25 | 40.09 | - | - | - | - | - |
19-Dec-25 | 39.87 | - | - | - | - | - |
20-Mar-26 | 40.03 | - | - | - | - | - |
19-Jun-26 | 39.93 | - | - | - | - | - |
18-Sep-26 | 40.08 | - | - | - | - | - |
18-Dec-26 | 39.84 | - | - | - | - | - |
19-Mar-27 | 40.00 | - | - | - | - | - |
18-Jun-27 | 39.92 | - | - | - | - | - |
17-Sep-27 | 40.11 | - | - | - | - | - |
17-Dec-27 | 39.89 | - | - | - | - | - |
16-Jun-28 | 40.30 | - | - | - | - | - |
15-Dec-28 | 40.07 | - | - | - | - | - |
15-Jun-29 | 40.53 | - | - | - | - | - |
21-Dec-29 | 40.41 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 40.00 | - | - | - | - | - |
16-May-25 | 40.08 | - | - | - | - | - |
20-Jun-25 | 39.90 | - | - | - | - | - |
19-Sep-25 | 40.09 | - | - | - | - | - |
19-Dec-25 | 39.87 | - | - | - | - | - |
20-Mar-26 | 40.03 | - | - | - | - | - |
31-Dec-99 | 40.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 19.79 | - | - | - | - | - |
16-May-25 | 19.83 | - | - | - | - | - |
20-Jun-25 | 19.87 | - | - | - | - | - |
19-Sep-25 | 19.66 | - | - | - | - | - |
19-Dec-25 | 19.45 | - | - | - | - | - |
20-Mar-26 | 19.52 | - | - | - | - | - |
19-Jun-26 | 19.60 | - | - | - | - | - |
18-Sep-26 | 19.34 | - | - | - | - | - |
18-Dec-26 | 19.09 | - | - | - | - | - |
19-Mar-27 | 19.17 | - | - | - | - | - |
18-Jun-27 | 19.25 | - | - | - | - | - |
17-Sep-27 | 18.98 | - | - | - | - | - |
17-Dec-27 | 18.72 | - | - | - | - | - |
16-Jun-28 | 18.91 | - | - | - | - | - |
15-Dec-28 | 18.35 | - | - | - | - | - |
15-Jun-29 | 18.57 | - | - | - | - | - |
21-Dec-29 | 18.06 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 19.79 | - | - | - | - | - |
16-May-25 | 19.83 | - | - | - | - | - |
20-Jun-25 | 19.87 | - | - | - | - | - |
19-Sep-25 | 19.66 | - | - | - | - | - |
19-Dec-25 | 19.45 | - | - | - | - | - |
20-Mar-26 | 19.52 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.79 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 48.90 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.48 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 44.60 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 8.21 | - | - | - | - | - |
16-May-25 | 8.23 | - | - | - | - | - |
20-Jun-25 | 8.25 | - | - | - | - | 58 |
19-Sep-25 | 8.29 | - | - | - | - | - |
19-Dec-25 | 8.32 | - | - | - | - | - |
20-Mar-26 | 8.35 | - | - | - | - | - |
19-Jun-26 | 8.39 | - | - | - | - | - |
18-Sep-26 | 8.42 | - | - | - | - | - |
18-Dec-26 | 8.35 | - | - | - | - | - |
19-Mar-27 | 8.39 | - | - | - | - | - |
18-Jun-27 | 8.32 | - | - | - | - | - |
17-Sep-27 | 8.36 | - | - | - | - | - |
17-Dec-27 | 8.41 | - | - | - | - | - |
16-Jun-28 | 8.29 | - | - | - | - | - |
15-Dec-28 | 8.38 | - | - | - | - | - |
15-Jun-29 | 8.28 | - | - | - | - | - |
21-Dec-29 | 8.29 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 8.21 | - | - | - | - | - |
16-May-25 | 8.23 | - | - | - | - | - |
20-Jun-25 | 8.25 | - | - | - | - | - |
19-Sep-25 | 8.29 | - | - | - | - | - |
19-Dec-25 | 8.32 | - | - | - | - | - |
20-Mar-26 | 8.35 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.21 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.18 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.93 | - | - | - | - | - |
16-May-25 | 2.93 | - | - | - | - | - |
20-Jun-25 | 2.94 | - | - | - | - | 245 |
19-Sep-25 | 2.86 | - | - | - | - | - |
19-Dec-25 | 2.87 | - | - | - | - | - |
20-Mar-26 | 2.88 | - | - | - | - | - |
19-Jun-26 | 2.89 | - | - | - | - | - |
18-Sep-26 | 2.80 | - | - | - | - | - |
18-Dec-26 | 2.81 | - | - | - | - | - |
19-Mar-27 | 2.82 | - | - | - | - | - |
18-Jun-27 | 2.83 | - | - | - | - | - |
17-Sep-27 | 2.72 | - | - | - | - | - |
17-Dec-27 | 2.73 | - | - | - | - | - |
16-Jun-28 | 2.76 | - | - | - | - | - |
15-Dec-28 | 2.64 | - | - | - | - | - |
15-Jun-29 | 2.67 | - | - | - | - | - |
21-Dec-29 | 2.56 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.93 | - | - | - | - | - |
16-May-25 | 2.93 | - | - | - | - | - |
20-Jun-25 | 2.94 | - | - | - | - | - |
19-Sep-25 | 2.86 | - | - | - | - | - |
19-Dec-25 | 2.87 | - | - | - | - | - |
20-Mar-26 | 2.88 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.93 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 15.37 | - | - | - | - | - |
25-Apr-25 | 15.38 | - | - | - | - | - |
02-May-25 | 15.39 | - | - | - | - | - |
09-May-25 | 15.39 | - | - | - | - | - |
16-May-25 | 15.40 | - | - | - | - | - |
20-Jun-25 | 15.43 | - | - | - | - | 4,415 |
19-Sep-25 | 15.10 | - | - | - | - | - |
19-Dec-25 | 15.16 | - | - | - | - | - |
20-Mar-26 | 14.99 | - | - | - | - | - |
19-Jun-26 | 15.05 | - | - | - | - | - |
18-Sep-26 | 14.69 | - | - | - | - | - |
18-Dec-26 | 14.74 | - | - | - | - | - |
19-Mar-27 | 14.58 | - | - | - | - | - |
18-Jun-27 | 14.65 | - | - | - | - | - |
17-Sep-27 | 14.30 | - | - | - | - | - |
17-Dec-27 | 14.37 | - | - | - | - | - |
16-Jun-28 | 14.31 | - | - | - | - | - |
15-Dec-28 | 14.09 | - | - | - | - | - |
15-Jun-29 | 14.05 | - | - | - | - | - |
21-Dec-29 | 13.86 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 15.37 | - | - | - | - | - |
16-May-25 | 15.40 | - | - | - | - | - |
20-Jun-25 | 15.43 | - | - | - | - | - |
19-Sep-25 | 15.10 | - | - | - | - | - |
19-Dec-25 | 15.16 | - | - | - | - | - |
20-Mar-26 | 14.99 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.37 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 46.67 | - | - | - | - | - |
25-Apr-25 | 46.70 | - | - | - | - | - |
02-May-25 | 45.88 | - | - | - | - | - |
09-May-25 | 45.90 | - | - | - | - | - |
16-May-25 | 45.92 | - | - | - | - | - |
20-Jun-25 | 46.01 | 46.10 | 46.12 | 46.03 | 56 | 2,437 |
19-Sep-25 | 46.23 | - | - | - | - | - |
19-Dec-25 | 46.14 | - | - | - | - | - |
20-Mar-26 | 46.32 | - | - | - | - | - |
19-Jun-26 | 45.71 | - | - | - | - | - |
18-Sep-26 | 45.89 | - | - | - | - | - |
18-Dec-26 | 45.79 | - | - | - | - | - |
19-Mar-27 | 45.98 | - | - | - | - | - |
18-Jun-27 | 45.39 | - | - | - | - | - |
17-Sep-27 | 45.60 | - | - | - | - | - |
17-Dec-27 | 45.55 | - | - | - | - | - |
16-Jun-28 | 45.27 | - | - | - | - | - |
15-Dec-28 | 45.50 | - | - | - | - | - |
15-Jun-29 | 45.29 | - | - | - | - | - |
21-Dec-29 | 45.65 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 46.67 | - | - | - | - | - |
16-May-25 | 45.92 | - | - | - | - | - |
20-Jun-25 | 46.01 | - | - | - | - | - |
19-Sep-25 | 46.23 | - | - | - | - | - |
19-Dec-25 | 46.14 | - | - | - | - | - |
20-Mar-26 | 46.32 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 46.67 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 28.02 | - | - | - | - | - |
16-May-25 | 28.08 | - | - | - | - | - |
20-Jun-25 | 28.13 | - | - | - | - | 65 |
19-Sep-25 | 28.02 | - | - | - | - | - |
19-Dec-25 | 28.13 | - | - | - | - | - |
20-Mar-26 | 28.25 | - | - | - | - | - |
19-Jun-26 | 28.36 | - | - | - | - | - |
18-Sep-26 | 28.22 | - | - | - | - | - |
18-Dec-26 | 28.33 | - | - | - | - | - |
19-Mar-27 | 28.45 | - | - | - | - | - |
18-Jun-27 | 28.57 | - | - | - | - | - |
17-Sep-27 | 28.34 | - | - | - | - | - |
17-Dec-27 | 28.48 | - | - | - | - | - |
16-Jun-28 | 28.77 | - | - | - | - | - |
15-Dec-28 | 28.71 | - | - | - | - | - |
15-Jun-29 | 29.04 | - | - | - | - | - |
21-Dec-29 | 29.05 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 28.02 | - | - | - | - | - |
16-May-25 | 28.08 | - | - | - | - | - |
20-Jun-25 | 28.13 | - | - | - | - | - |
19-Sep-25 | 28.02 | - | - | - | - | - |
19-Dec-25 | 28.13 | - | - | - | - | - |
20-Mar-26 | 28.25 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 28.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 49.50 | - | - | - | - | - |
16-May-25 | 49.60 | - | - | - | - | - |
20-Jun-25 | 49.69 | - | - | - | - | - |
19-Sep-25 | 49.00 | - | - | - | - | - |
19-Dec-25 | 49.20 | - | - | - | - | - |
20-Mar-26 | 49.40 | - | - | - | - | - |
19-Jun-26 | 49.60 | - | - | - | - | - |
18-Sep-26 | 48.58 | - | - | - | - | - |
18-Dec-26 | 48.77 | - | - | - | - | - |
19-Mar-27 | 48.98 | - | - | - | - | - |
18-Jun-27 | 49.19 | - | - | - | - | - |
17-Sep-27 | 47.92 | - | - | - | - | - |
17-Dec-27 | 48.15 | - | - | - | - | - |
16-Jun-28 | 48.65 | - | - | - | - | - |
15-Dec-28 | 47.57 | - | - | - | - | - |
15-Jun-29 | 48.12 | - | - | - | - | - |
21-Dec-29 | 47.16 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 49.50 | - | - | - | - | - |
16-May-25 | 49.60 | - | - | - | - | - |
20-Jun-25 | 49.69 | - | - | - | - | - |
19-Sep-25 | 49.00 | - | - | - | - | - |
19-Dec-25 | 49.20 | - | - | - | - | - |
20-Mar-26 | 49.40 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 49.50 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.19 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 29.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.88 | - | - | - | - | - |
16-May-25 | 2.89 | - | - | - | - | - |
20-Jun-25 | 2.80 | - | - | - | - | - |
19-Sep-25 | 2.81 | - | - | - | - | - |
19-Dec-25 | 2.75 | - | - | - | - | - |
20-Mar-26 | 2.76 | - | - | - | - | - |
19-Jun-26 | 2.67 | - | - | - | - | - |
18-Sep-26 | 2.68 | - | - | - | - | - |
18-Dec-26 | 2.62 | - | - | - | - | - |
19-Mar-27 | 2.63 | - | - | - | - | - |
18-Jun-27 | 2.52 | - | - | - | - | - |
17-Sep-27 | 2.53 | - | - | - | - | - |
17-Dec-27 | 2.47 | - | - | - | - | - |
16-Jun-28 | 2.39 | - | - | - | - | - |
15-Dec-28 | 2.34 | - | - | - | - | - |
15-Jun-29 | 2.26 | - | - | - | - | - |
21-Dec-29 | 2.22 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 2.88 | - | - | - | - | - |
16-May-25 | 2.89 | - | - | - | - | - |
20-Jun-25 | 2.80 | - | - | - | - | - |
19-Sep-25 | 2.81 | - | - | - | - | - |
19-Dec-25 | 2.75 | - | - | - | - | - |
20-Mar-26 | 2.76 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.88 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.26 | - | - | - | - | - |
16-May-25 | 6.27 | - | - | - | - | - |
20-Jun-25 | 6.28 | - | - | - | - | - |
19-Sep-25 | 6.15 | - | - | - | - | - |
19-Dec-25 | 6.18 | - | - | - | - | - |
20-Mar-26 | 6.20 | - | - | - | - | - |
19-Jun-26 | 6.23 | - | - | - | - | - |
18-Sep-26 | 6.07 | - | - | - | - | - |
18-Dec-26 | 6.10 | - | - | - | - | - |
19-Mar-27 | 6.12 | - | - | - | - | - |
18-Jun-27 | 6.15 | - | - | - | - | - |
17-Sep-27 | 5.99 | - | - | - | - | - |
17-Dec-27 | 6.02 | - | - | - | - | - |
16-Jun-28 | 6.08 | - | - | - | - | - |
15-Dec-28 | 5.94 | - | - | - | - | - |
15-Jun-29 | 6.01 | - | - | - | - | - |
21-Dec-29 | 5.89 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.26 | - | - | - | - | - |
16-May-25 | 6.27 | - | - | - | - | - |
20-Jun-25 | 6.28 | - | - | - | - | - |
19-Sep-25 | 6.15 | - | - | - | - | - |
19-Dec-25 | 6.18 | - | - | - | - | - |
20-Mar-26 | 6.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.26 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.57 | - | - | - | - | - |
16-May-25 | 9.33 | - | - | - | - | - |
20-Jun-25 | 9.35 | - | - | - | - | - |
19-Sep-25 | 9.39 | - | - | - | - | - |
19-Dec-25 | 9.25 | - | - | - | - | - |
20-Mar-26 | 9.29 | - | - | - | - | - |
19-Jun-26 | 9.04 | - | - | - | - | - |
18-Sep-26 | 9.07 | - | - | - | - | - |
18-Dec-26 | 8.85 | - | - | - | - | - |
19-Mar-27 | 8.88 | - | - | - | - | - |
18-Jun-27 | 8.61 | - | - | - | - | - |
17-Sep-27 | 8.65 | - | - | - | - | - |
17-Dec-27 | 8.44 | - | - | - | - | - |
16-Jun-28 | 8.21 | - | - | - | - | - |
15-Dec-28 | 8.04 | - | - | - | - | - |
15-Jun-29 | 7.83 | - | - | - | - | - |
21-Dec-29 | 7.68 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 9.57 | - | - | - | - | - |
16-May-25 | 9.33 | - | - | - | - | - |
20-Jun-25 | 9.35 | - | - | - | - | - |
19-Sep-25 | 9.39 | - | - | - | - | - |
19-Dec-25 | 9.25 | - | - | - | - | - |
20-Mar-26 | 9.29 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.57 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 25.28 | - | - | - | - | - |
16-May-25 | 25.33 | - | - | - | - | - |
20-Jun-25 | 25.38 | - | - | - | - | 95 |
19-Sep-25 | 25.00 | - | - | - | - | 55 |
19-Dec-25 | 24.61 | - | - | - | - | - |
20-Mar-26 | 24.70 | - | - | - | - | - |
19-Jun-26 | 24.13 | - | - | - | - | - |
18-Sep-26 | 23.75 | - | - | - | - | - |
18-Dec-26 | 23.36 | - | - | - | - | - |
19-Mar-27 | 23.46 | - | - | - | - | - |
18-Jun-27 | 22.83 | - | - | - | - | - |
17-Sep-27 | 22.48 | - | - | - | - | - |
17-Dec-27 | 22.14 | - | - | - | - | - |
16-Jun-28 | 21.75 | - | - | - | - | - |
15-Dec-28 | 20.96 | - | - | - | - | - |
15-Jun-29 | 20.74 | - | - | - | - | - |
21-Dec-29 | 19.86 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 25.28 | - | - | - | - | - |
16-May-25 | 25.33 | - | - | - | - | - |
20-Jun-25 | 25.38 | - | - | - | - | - |
19-Sep-25 | 25.00 | - | - | - | - | - |
19-Dec-25 | 24.61 | - | - | - | - | - |
20-Mar-26 | 24.70 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.31 | - | - | - | - | - |
16-May-25 | 0.31 | - | - | - | - | - |
20-Jun-25 | 0.31 | - | - | - | - | - |
19-Sep-25 | 0.31 | - | - | - | - | - |
19-Dec-25 | 0.31 | - | - | - | - | - |
20-Mar-26 | 0.32 | - | - | - | - | - |
19-Jun-26 | 0.32 | - | - | - | - | - |
18-Sep-26 | 0.32 | - | - | - | - | - |
18-Dec-26 | 0.32 | - | - | - | - | - |
19-Mar-27 | 0.32 | - | - | - | - | - |
18-Jun-27 | 0.32 | - | - | - | - | - |
17-Sep-27 | 0.32 | - | - | - | - | - |
17-Dec-27 | 0.32 | - | - | - | - | - |
16-Jun-28 | 0.33 | - | - | - | - | - |
15-Dec-28 | 0.33 | - | - | - | - | - |
15-Jun-29 | 0.34 | - | - | - | - | - |
21-Dec-29 | 0.34 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 0.31 | - | - | - | - | - |
16-May-25 | 0.31 | - | - | - | - | - |
20-Jun-25 | 0.31 | - | - | - | - | - |
19-Sep-25 | 0.31 | - | - | - | - | - |
19-Dec-25 | 0.31 | - | - | - | - | - |
20-Mar-26 | 0.32 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.31 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 75.51 | - | - | - | - | - |
16-May-25 | 75.65 | - | - | - | - | - |
20-Jun-25 | 75.80 | - | - | - | - | - |
19-Sep-25 | 75.36 | - | - | - | - | - |
19-Dec-25 | 75.68 | - | - | - | - | - |
20-Mar-26 | 75.98 | - | - | - | - | - |
19-Jun-26 | 76.29 | - | - | - | - | - |
18-Sep-26 | 75.93 | - | - | - | - | - |
18-Dec-26 | 76.23 | - | - | - | - | - |
19-Mar-27 | 76.54 | - | - | - | - | - |
18-Jun-27 | 76.87 | - | - | - | - | - |
17-Sep-27 | 76.59 | - | - | - | - | - |
17-Dec-27 | 76.96 | - | - | - | - | - |
16-Jun-28 | 77.75 | - | - | - | - | - |
15-Dec-28 | 77.94 | - | - | - | - | - |
15-Jun-29 | 78.83 | - | - | - | - | - |
21-Dec-29 | 79.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 75.51 | - | - | - | - | - |
16-May-25 | 75.65 | - | - | - | - | - |
20-Jun-25 | 75.80 | - | - | - | - | - |
19-Sep-25 | 75.36 | - | - | - | - | - |
19-Dec-25 | 75.68 | - | - | - | - | - |
20-Mar-26 | 75.98 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 75.50 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.17 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 14.83 | - | - | - | - | - |
16-May-25 | 14.86 | - | - | - | - | - |
20-Jun-25 | 14.51 | - | - | - | - | - |
19-Sep-25 | 14.58 | - | - | - | - | - |
19-Dec-25 | 14.64 | - | - | - | - | - |
20-Mar-26 | 14.70 | - | - | - | - | - |
19-Jun-26 | 14.36 | - | - | - | - | - |
18-Sep-26 | 14.41 | - | - | - | - | - |
18-Dec-26 | 14.47 | - | - | - | - | - |
19-Mar-27 | 14.53 | - | - | - | - | - |
18-Jun-27 | 14.15 | - | - | - | - | - |
17-Sep-27 | 14.22 | - | - | - | - | - |
17-Dec-27 | 14.29 | - | - | - | - | - |
16-Jun-28 | 13.96 | - | - | - | - | - |
15-Dec-28 | 14.11 | - | - | - | - | - |
15-Jun-29 | 13.73 | - | - | - | - | - |
21-Dec-29 | 13.92 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 14.83 | - | - | - | - | - |
16-May-25 | 14.86 | - | - | - | - | - |
20-Jun-25 | 14.51 | - | - | - | - | - |
19-Sep-25 | 14.58 | - | - | - | - | - |
19-Dec-25 | 14.64 | - | - | - | - | - |
20-Mar-26 | 14.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 19.09 | - | - | - | - | - |
16-May-25 | 19.13 | - | - | - | - | - |
20-Jun-25 | 19.17 | 19.13 | 19.20 | 19.13 | 7 | 14 |
19-Sep-25 | 18.65 | - | - | - | - | - |
19-Dec-25 | 18.73 | - | - | - | - | - |
20-Mar-26 | 18.59 | - | - | - | - | - |
19-Jun-26 | 18.66 | - | - | - | - | - |
18-Sep-26 | 18.15 | - | - | - | - | - |
18-Dec-26 | 18.22 | - | - | - | - | - |
19-Mar-27 | 18.08 | - | - | - | - | - |
18-Jun-27 | 18.16 | - | - | - | - | - |
17-Sep-27 | 17.66 | - | - | - | - | - |
17-Dec-27 | 17.75 | - | - | - | - | - |
16-Jun-28 | 17.71 | - | - | - | - | - |
15-Dec-28 | 17.32 | - | - | - | - | - |
15-Jun-29 | 17.30 | - | - | - | - | - |
21-Dec-29 | 16.95 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 19.09 | - | - | - | - | - |
16-May-25 | 19.13 | - | - | - | - | - |
20-Jun-25 | 19.17 | - | - | - | - | - |
19-Sep-25 | 18.65 | - | - | - | - | - |
19-Dec-25 | 18.73 | - | - | - | - | - |
20-Mar-26 | 18.59 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.09 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.15 | - | - | - | - | - |
25-Apr-25 | 10.16 | - | - | - | - | - |
02-May-25 | 10.16 | - | - | - | - | - |
09-May-25 | 10.17 | - | - | - | - | - |
16-May-25 | 10.17 | - | - | - | - | - |
20-Jun-25 | 10.19 | 9.93 | 9.93 | 9.93 | 1 | 4,120 |
19-Sep-25 | 9.74 | - | - | - | - | - |
19-Dec-25 | 9.78 | - | - | - | - | 10,000 |
20-Mar-26 | 9.31 | - | - | - | - | - |
19-Jun-26 | 9.35 | - | - | - | - | - |
18-Sep-26 | 9.01 | - | - | - | - | - |
18-Dec-26 | 9.04 | - | - | - | - | - |
19-Mar-27 | 8.68 | - | - | - | - | - |
18-Jun-27 | 8.72 | - | - | - | - | - |
17-Sep-27 | 8.35 | - | - | - | - | - |
17-Dec-27 | 8.39 | - | - | - | - | - |
16-Jun-28 | 8.04 | - | - | - | - | - |
15-Dec-28 | 7.67 | - | - | - | - | - |
15-Jun-29 | 7.33 | - | - | - | - | - |
21-Dec-29 | 7.02 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 10.15 | - | - | - | - | - |
16-May-25 | 10.17 | - | - | - | - | - |
20-Jun-25 | 10.19 | - | - | - | - | - |
19-Sep-25 | 9.74 | - | - | - | - | - |
19-Dec-25 | 9.78 | - | - | - | - | - |
20-Mar-26 | 9.31 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.15 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 3.09 | - | - | - | - | - |
16-May-25 | 3.10 | - | - | - | - | - |
20-Jun-25 | 3.11 | - | - | - | - | 5 |
19-Sep-25 | 3.04 | - | - | - | - | - |
19-Dec-25 | 3.05 | - | - | - | - | - |
20-Mar-26 | 2.99 | - | - | - | - | - |
19-Jun-26 | 3.01 | - | - | - | - | - |
18-Sep-26 | 2.93 | - | - | - | - | - |
18-Dec-26 | 2.94 | - | - | - | - | - |
19-Mar-27 | 2.89 | - | - | - | - | - |
18-Jun-27 | 2.90 | - | - | - | - | - |
17-Sep-27 | 2.83 | - | - | - | - | - |
17-Dec-27 | 2.84 | - | - | - | - | - |
16-Jun-28 | 2.81 | - | - | - | - | - |
15-Dec-28 | 2.75 | - | - | - | - | - |
15-Jun-29 | 2.72 | - | - | - | - | - |
21-Dec-29 | 2.67 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 3.09 | - | - | - | - | - |
16-May-25 | 3.10 | - | - | - | - | - |
20-Jun-25 | 3.11 | - | - | - | - | - |
19-Sep-25 | 3.04 | - | - | - | - | - |
19-Dec-25 | 3.05 | - | - | - | - | - |
20-Mar-26 | 2.99 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.09 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.03 | - | - | - | - | - |
25-Apr-25 | 6.03 | - | - | - | - | - |
02-May-25 | 5.92 | - | - | - | - | - |
09-May-25 | 5.92 | - | - | - | - | - |
16-May-25 | 5.93 | - | - | - | - | - |
20-Jun-25 | 5.94 | 5.91 | 5.91 | 5.91 | 10 | 120,175 |
19-Sep-25 | 5.97 | - | - | - | - | - |
19-Dec-25 | 5.88 | - | - | - | - | - |
20-Mar-26 | 5.91 | - | - | - | - | - |
19-Jun-26 | 5.81 | - | - | - | - | - |
18-Sep-26 | 5.83 | - | - | - | - | - |
18-Dec-26 | 5.74 | - | - | - | - | - |
19-Mar-27 | 5.76 | - | - | - | - | - |
18-Jun-27 | 5.65 | - | - | - | - | - |
17-Sep-27 | 5.68 | - | - | - | - | - |
17-Dec-27 | 5.58 | - | - | - | - | - |
16-Jun-28 | 5.50 | - | - | - | - | - |
15-Dec-28 | 5.43 | - | - | - | - | - |
15-Jun-29 | 5.37 | - | - | - | - | - |
21-Dec-29 | 5.33 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.03 | - | - | - | - | - |
16-May-25 | 5.93 | - | - | - | - | - |
20-Jun-25 | 5.94 | - | - | - | - | 1,317,400 |
19-Sep-25 | 5.97 | - | - | - | - | - |
19-Dec-25 | 5.88 | - | - | - | - | - |
20-Mar-26 | 5.91 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.03 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.65 | - | - | - | - | - |
16-May-25 | 6.66 | - | - | - | - | - |
20-Jun-25 | 6.67 | - | - | - | - | - |
19-Sep-25 | 6.71 | - | - | - | - | - |
19-Dec-25 | 6.73 | - | - | - | - | - |
20-Mar-26 | 6.76 | - | - | - | - | - |
19-Jun-26 | 6.79 | - | - | - | - | - |
18-Sep-26 | 6.81 | - | - | - | - | - |
18-Dec-26 | 6.84 | - | - | - | - | - |
19-Mar-27 | 6.87 | - | - | - | - | - |
18-Jun-27 | 6.90 | - | - | - | - | - |
17-Sep-27 | 6.93 | - | - | - | - | - |
17-Dec-27 | 6.97 | - | - | - | - | - |
16-Jun-28 | 7.04 | - | - | - | - | - |
15-Dec-28 | 7.11 | - | - | - | - | - |
15-Jun-29 | 7.19 | - | - | - | - | - |
21-Dec-29 | 7.29 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 6.65 | - | - | - | - | - |
16-May-25 | 6.66 | - | - | - | - | - |
20-Jun-25 | 6.67 | - | - | - | - | - |
19-Sep-25 | 6.71 | - | - | - | - | - |
19-Dec-25 | 6.73 | - | - | - | - | - |
20-Mar-26 | 6.76 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.65 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 14.16 | - | - | - | - | - |
16-May-25 | 14.19 | - | - | - | - | - |
20-Jun-25 | 14.22 | - | - | - | - | - |
19-Sep-25 | 14.20 | - | - | - | - | - |
19-Dec-25 | 14.26 | - | - | - | - | - |
20-Mar-26 | 14.24 | - | - | - | - | - |
19-Jun-26 | 14.30 | - | - | - | - | - |
18-Sep-26 | 14.23 | - | - | - | - | - |
18-Dec-26 | 14.29 | - | - | - | - | - |
19-Mar-27 | 14.17 | - | - | - | - | - |
18-Jun-27 | 14.23 | - | - | - | - | - |
17-Sep-27 | 14.11 | - | - | - | - | - |
17-Dec-27 | 14.18 | - | - | - | - | - |
16-Jun-28 | 14.14 | - | - | - | - | - |
15-Dec-28 | 14.09 | - | - | - | - | - |
15-Jun-29 | 14.06 | - | - | - | - | - |
21-Dec-29 | 14.04 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 14.16 | - | - | - | - | - |
16-May-25 | 14.19 | - | - | - | - | - |
20-Jun-25 | 14.22 | - | - | - | - | - |
19-Sep-25 | 14.20 | - | - | - | - | - |
19-Dec-25 | 14.26 | - | - | - | - | - |
20-Mar-26 | 14.24 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 14.16 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 4.27 | - | - | - | - | - |
25-Apr-25 | 4.27 | - | - | - | - | - |
02-May-25 | 4.27 | - | - | - | - | - |
09-May-25 | 4.28 | - | - | - | - | - |
16-May-25 | 4.28 | - | - | - | - | 15 |
20-Jun-25 | 4.14 | - | - | - | - | 1,486 |
19-Sep-25 | 4.16 | - | - | - | - | - |
19-Dec-25 | 4.02 | - | - | - | - | 30,000 |
20-Mar-26 | 4.04 | - | - | - | - | - |
19-Jun-26 | 3.92 | - | - | - | - | - |
18-Sep-26 | 3.93 | - | - | - | - | - |
18-Dec-26 | 3.81 | - | - | - | - | - |
19-Mar-27 | 3.83 | - | - | - | - | - |
18-Jun-27 | 3.72 | - | - | - | - | - |
17-Sep-27 | 3.74 | - | - | - | - | - |
17-Dec-27 | 3.64 | - | - | - | - | - |
16-Jun-28 | 3.55 | - | - | - | - | - |
15-Dec-28 | 3.47 | - | - | - | - | - |
15-Jun-29 | 3.38 | - | - | - | - | - |
21-Dec-29 | 3.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 4.27 | - | - | - | - | - |
16-May-25 | 4.28 | - | - | - | - | - |
20-Jun-25 | 4.14 | - | - | - | - | - |
19-Sep-25 | 4.16 | - | - | - | - | - |
19-Dec-25 | 4.02 | - | - | - | - | - |
20-Mar-26 | 4.04 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.27 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 1.68 | - | - | - | - | - |
16-May-25 | 1.60 | - | - | - | - | - |
20-Jun-25 | 1.61 | - | - | - | - | - |
19-Sep-25 | 1.62 | - | - | - | - | - |
19-Dec-25 | 1.56 | - | - | - | - | - |
20-Mar-26 | 1.57 | - | - | - | - | - |
19-Jun-26 | 1.51 | - | - | - | - | - |
18-Sep-26 | 1.51 | - | - | - | - | - |
18-Dec-26 | 1.46 | - | - | - | - | - |
19-Mar-27 | 1.46 | - | - | - | - | - |
18-Jun-27 | 1.39 | - | - | - | - | - |
17-Sep-27 | 1.40 | - | - | - | - | - |
17-Dec-27 | 1.35 | - | - | - | - | - |
16-Jun-28 | 1.29 | - | - | - | - | - |
15-Dec-28 | 1.30 | - | - | - | - | - |
15-Jun-29 | 1.18 | - | - | - | - | - |
21-Dec-29 | 1.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 1.68 | - | - | - | - | - |
16-May-25 | 1.60 | - | - | - | - | - |
20-Jun-25 | 1.61 | - | - | - | - | - |
19-Sep-25 | 1.62 | - | - | - | - | - |
19-Dec-25 | 1.56 | - | - | - | - | - |
20-Mar-26 | 1.57 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 95.31 | - | - | - | - | - |
16-May-25 | 95.49 | - | - | - | - | - |
20-Jun-25 | 95.67 | - | - | - | - | - |
19-Sep-25 | 95.71 | - | - | - | - | - |
19-Dec-25 | 96.12 | - | - | - | - | - |
20-Mar-26 | 95.40 | - | - | - | - | - |
19-Jun-26 | 95.79 | - | - | - | - | - |
18-Sep-26 | 95.73 | - | - | - | - | - |
18-Dec-26 | 96.11 | - | - | - | - | - |
19-Mar-27 | 95.32 | - | - | - | - | - |
18-Jun-27 | 95.74 | - | - | - | - | - |
17-Sep-27 | 95.74 | - | - | - | - | - |
17-Dec-27 | 96.21 | - | - | - | - | - |
16-Jun-28 | 95.98 | - | - | - | - | - |
15-Dec-28 | 96.56 | - | - | - | - | - |
15-Jun-29 | 96.44 | - | - | - | - | - |
21-Dec-29 | 97.28 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 95.31 | - | - | - | - | - |
16-May-25 | 95.49 | - | - | - | - | - |
20-Jun-25 | 95.67 | - | - | - | - | - |
19-Sep-25 | 95.71 | - | - | - | - | - |
19-Dec-25 | 96.12 | - | - | - | - | - |
20-Mar-26 | 95.40 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 67.10 | - | - | - | - | - |
16-May-25 | 67.24 | - | - | - | - | - |
20-Jun-25 | 66.71 | - | - | - | - | - |
19-Sep-25 | 67.03 | - | - | - | - | - |
19-Dec-25 | 65.71 | - | - | - | - | - |
20-Mar-26 | 65.97 | - | - | - | - | - |
19-Jun-26 | 65.55 | - | - | - | - | - |
18-Sep-26 | 65.80 | - | - | - | - | - |
18-Dec-26 | 66.06 | - | - | - | - | - |
19-Mar-27 | 64.59 | - | - | - | - | - |
18-Jun-27 | 64.16 | - | - | - | - | - |
17-Sep-27 | 64.46 | - | - | - | - | - |
17-Dec-27 | 64.78 | - | - | - | - | - |
16-Jun-28 | 62.88 | - | - | - | - | - |
15-Dec-28 | 63.57 | - | - | - | - | - |
15-Jun-29 | 61.72 | - | - | - | - | - |
21-Dec-29 | 60.72 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-Apr-25 | 67.10 | - | - | - | - | - |
16-May-25 | 67.24 | - | - | - | - | - |
20-Jun-25 | 66.71 | - | - | - | - | - |
19-Sep-25 | 67.03 | - | - | - | - | - |
19-Dec-25 | 65.71 | - | - | - | - | - |
20-Mar-26 | 65.97 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 67.10 | - | - | - | - | - |
|
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 | 0.7060 | - | - | - | - | 1,350 |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.6360 | - | - | - | - | 100 |
17-Dec-27 | 0.5990 | - | - | - | - | 50 |
15-Dec-28 | 0.6400 | - | - | - | - | - |
21-Dec-29 | 0.6350 | - | - | - | - | - |
|
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 | 0.7060 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
18-Dec-26 | 0.6360 | - | - | - | - | - |
17-Dec-27 | 0.5990 | - | - | - | - | - |
15-Dec-28 | 0.6400 | - | - | - | - | - |
21-Dec-29 | 0.6350 | - | - | - | - | - |
|
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 | 1.6410 | - | - | - | - | - |
15-Dec-28 | 1.6400 | - | - | - | - | - |
21-Dec-29 | 1.6490 | - | - | - | - | - |
|
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 | 1.6410 | - | - | - | - | - |
15-Dec-28 | 1.6400 | - | - | - | - | - |
21-Dec-29 | 1.6490 | - | - | - | - | - |
|
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 | 0.2280 | - | - | - | - | - |
18-Dec-26 | 0.6530 | - | - | - | - | 50 |
17-Dec-27 | 0.6340 | - | - | - | - | 50 |
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 | 0.2280 | - | - | - | - | - |
18-Dec-26 | 0.6530 | - | - | - | - | - |
17-Dec-27 | 0.6340 | - | - | - | - | - |
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 | 0.5000 | - | - | - | - | - |
18-Dec-26 | 0.8770 | - | - | - | - | 50 |
17-Dec-27 | 0.8120 | - | - | - | - | - |
15-Dec-28 | 0.8930 | - | - | - | - | - |
21-Dec-29 | 0.8400 | - | - | - | - | 166 |
20-Dec-30 | 0.8300 | - | - | - | - | 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 | 0.5000 | - | - | - | - | - |
18-Dec-26 | 0.8770 | - | - | - | - | - |
17-Dec-27 | 0.8120 | - | - | - | - | - |
15-Dec-28 | 0.8930 | - | - | - | - | - |
21-Dec-29 | 0.8400 | - | - | - | - | - |
|
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 | - | - | - | - | 50 |
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 | 0.2720 | - | - | - | - | 50 |
17-Dec-27 | 0.2440 | - | - | - | - | - |
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 | 0.2720 | - | - | - | - | - |
17-Dec-27 | 0.2440 | - | - | - | - | - |
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 |
Apr-25 w0 10,300 | 2,636.00 | 2,544.00 | 2,544.00 | 2,544.00 | 47.62 | 1.00 | 1 | - |
Apr-25 w0 10,400 | 2,536.00 | 2,449.00 | 2,449.00 | 2,379.00 | 47.04 | 1.00 | 7 | - |
Apr-25 w0 10,500 | 2,436.00 | 2,419.00 | 2,419.00 | 2,329.00 | 46.46 | 1.00 | 4 | 4 |
Apr-25 w0 10,600 | 2,336.00 | 2,259.00 | 2,259.00 | 2,259.00 | 45.89 | 1.00 | 1 | 7 |
Apr-25 w0 10,700 | 2,236.00 | - | - | - | 45.31 | 1.00 | - | 9 |
Apr-25 w0 10,800 | 2,136.00 | - | - | - | 44.73 | 1.00 | - | 1 |
Apr-25 w0 10,900 | 2,036.00 | 1,924.00 | 1,924.00 | 1,924.00 | 44.15 | 1.00 | 1 | 1 |
Apr-25 w0 11,000 | 1,936.00 | - | - | - | 43.58 | 1.00 | - | 1 |
Apr-25 w0 11,100 | 1,836.00 | - | - | - | 43.00 | 1.00 | - | 2 |
Apr-25 w0 11,500 | 1,436.00 | 1,364.00 | 1,364.00 | 1,364.00 | 40.69 | 1.00 | 1 | 35 |
Apr-25 w0 11,550 | 1,386.00 | - | - | - | 40.40 | 1.00 | - | 1 |
Apr-25 w0 11,600 | 1,336.00 | - | - | - | 40.11 | 1.00 | - | 1 |
Apr-25 w0 11,700 | 1,236.00 | - | - | - | 39.54 | 1.00 | - | 3 |
Apr-25 w0 11,800 | 1,136.00 | - | - | - | 38.96 | 1.00 | - | 1 |
Apr-25 w0 11,900 | 1,036.00 | - | - | - | 38.38 | 1.00 | - | 2 |
Apr-25 w0 12,000 | 936.00 | - | - | - | 37.80 | 1.00 | - | 11 |
Apr-25 w0 12,050 | 886.00 | - | - | - | 37.52 | 1.00 | - | 1 |
Apr-25 w0 12,100 | 836.00 | 706.00 | 706.00 | 706.00 | 37.23 | 1.00 | 1 | 6 |
Apr-25 w0 12,200 | 736.00 | - | - | - | 36.65 | 1.00 | - | 12 |
Apr-25 w0 12,250 | 687.00 | - | - | - | 36.36 | 1.00 | - | 1 |
Apr-25 w0 12,300 | 637.00 | 493.00 | 493.00 | 493.00 | 36.07 | 1.00 | 1 | 11 |
Apr-25 w0 12,325 | 612.00 | - | - | - | 35.93 | 0.99 | - | 14 |
Apr-25 w0 12,400 | 537.00 | - | - | - | 35.50 | 0.99 | - | 14 |
Apr-25 w0 12,450 | 488.00 | - | - | - | 35.21 | 0.98 | - | 1 |
Apr-25 w0 12,500 | 439.00 | - | - | - | 34.92 | 0.97 | - | 15 |
Apr-25 w0 12,550 | 391.00 | - | - | - | 34.63 | 0.95 | - | 3 |
Apr-25 w0 12,600 | 344.00 | 253.00 | 253.00 | 253.00 | 34.34 | 0.93 | 1 | 13 |
Apr-25 w0 12,625 | 321.00 | - | - | - | 34.20 | 0.91 | - | 1 |
Apr-25 w0 12,650 | 298.00 | - | - | - | 34.05 | 0.90 | - | 4 |
Apr-25 w0 12,700 | 254.00 | - | - | - | 33.76 | 0.85 | - | 10 |
Apr-25 w0 12,750 | 213.00 | - | - | - | 33.48 | 0.80 | - | 4 |
Apr-25 w0 12,775 | 193.00 | - | - | - | 33.33 | 0.77 | - | 1 |
Apr-25 w0 12,800 | 174.00 | - | - | - | 33.19 | 0.73 | - | 57 |
Apr-25 w0 12,825 | 156.00 | 89.00 | 89.00 | 89.00 | 33.04 | 0.69 | 1 | 1 |
Apr-25 w0 12,850 | 139.00 | - | - | - | 32.90 | 0.65 | - | 6 |
Apr-25 w0 12,875 | 123.00 | 64.00 | 64.00 | 64.00 | 32.75 | 0.61 | 1 | 1 |
Apr-25 w0 12,900 | 108.00 | 67.00 | 67.00 | 49.00 | 32.61 | 0.57 | 7 | 13 |
Apr-25 w0 12,950 | 82.00 | 47.00 | 47.00 | 10.00 | 32.38 | 0.48 | 3 | 2 |
Apr-25 w0 13,000 | 60.00 | 19.00 | 19.00 | 13.00 | 32.30 | 0.39 | 2 | 514 |
Apr-25 w0 13,025 | 51.00 | 8.00 | 11.00 | 8.00 | 32.26 | 0.35 | 2 | 2 |
Apr-25 w0 13,050 | 43.00 | 13.00 | 13.00 | 10.00 | 32.22 | 0.31 | 4 | 105 |
Apr-25 w0 13,100 | 29.00 | 9.00 | 9.00 | 9.00 | 32.15 | 0.23 | 2 | 1,759 |
Apr-25 w0 13,150 | 19.00 | - | - | - | 32.07 | 0.17 | - | 4 |
Apr-25 w0 13,200 | 12.00 | - | - | - | 31.99 | 0.12 | - | 21 |
Apr-25 w0 13,250 | 8.00 | - | - | - | 31.92 | 0.08 | - | 51 |
Apr-25 w0 13,300 | 5.00 | - | - | - | 31.84 | 0.05 | - | 48 |
Apr-25 w0 13,350 | 3.00 | - | - | - | 31.76 | 0.03 | - | 3 |
Apr-25 w0 13,400 | 1.00 | - | - | - | 31.68 | 0.02 | - | 53 |
Apr-25 w0 13,450 | 1.00 | - | - | - | 31.61 | 0.01 | - | 10 |
Apr-25 w0 13,500 | - | - | - | - | 31.53 | 0.01 | - | 25 |
Apr-25 w0 13,550 | - | - | - | - | 31.45 | - | - | 15 |
Apr-25 w0 13,600 | - | 2.00 | 2.00 | 2.00 | 31.37 | - | 2 | 40 |
Apr-25 w0 13,650 | - | - | - | - | 31.30 | - | - | 20 |
Apr-25 w0 13,700 | - | - | - | - | 31.22 | - | - | 10 |
Apr-25 w0 13,750 | - | - | - | - | 31.14 | - | - | 10 |
Apr-25 w0 13,800 | - | - | - | - | 31.06 | - | - | 14 |
Apr-25 w0 13,850 | - | - | - | - | 30.99 | - | - | 10 |
Apr-25 w0 13,900 | - | - | - | - | 30.91 | - | - | 5 |
Apr-25 w0 13,950 | - | - | - | - | 30.83 | - | - | 1 |
Apr-25 w0 14,000 | - | - | - | - | 30.76 | - | - | 3 |
Apr-25 w0 14,200 | - | - | - | - | 30.45 | - | - | 1 |
Apr-25 w4 12,400 | 523.00 | - | - | - | 23.73 | 0.85 | - | 2 |
Apr-25 w4 12,450 | 480.00 | 398.00 | 398.00 | 398.00 | 23.45 | 0.83 | 1 | 2 |
Apr-25 w4 12,500 | 438.00 | 356.00 | 356.00 | 356.00 | 23.17 | 0.80 | 1 | 1 |
Apr-25 w4 12,600 | 359.00 | 279.00 | 279.00 | 279.00 | 22.62 | 0.74 | 1 | 2 |
Apr-25 w4 12,700 | 285.00 | 221.00 | 221.00 | 211.00 | 22.06 | 0.67 | 3 | 4 |
Apr-25 w4 12,750 | 252.00 | 201.00 | 201.00 | 186.00 | 21.79 | 0.63 | 3 | 3 |
Apr-25 w4 12,800 | 220.00 | 156.00 | 156.00 | 156.00 | 21.51 | 0.58 | 1 | 2 |
Apr-25 w4 12,850 | 190.00 | 101.00 | 101.00 | 101.00 | 21.23 | 0.54 | 2 | 2 |
Apr-25 w4 13,000 | 119.00 | 82.00 | 82.00 | 65.00 | 20.84 | 0.40 | 2 | 5 |
Apr-25 w4 13,200 | 56.00 | 21.00 | 21.00 | 20.00 | 20.49 | 0.23 | 3 | 3 |
Apr-25 w4 13,500 | 13.00 | - | - | - | 19.97 | 0.07 | - | 1 |
Apr-25 w4 13,800 | 2.00 | - | - | - | 19.45 | 0.01 | - | 1 |
May-25 w1 12,400 | 510.00 | 481.00 | 481.00 | 466.00 | 22.72 | 0.77 | 3 | 3 |
May-25 w1 12,550 | 396.00 | - | - | - | 21.90 | 0.69 | - | 1 |
May-25 w1 13,000 | 141.00 | - | - | - | 20.07 | 0.38 | - | 1 |
May-25 w1 13,200 | 78.00 | 41.00 | 70.00 | 41.00 | 19.71 | 0.25 | 4 | 4 |
May-25 w1 13,250 | 66.00 | 60.00 | 60.00 | 60.00 | 19.62 | 0.22 | 2 | 2 |
May-25 10,400 | 2,454.00 | 2,366.00 | 2,366.00 | 2,366.00 | 32.38 | 0.99 | 1 | 2 |
May-25 10,700 | 2,158.00 | 2,141.00 | 2,141.00 | 2,141.00 | 30.78 | 0.98 | 1 | 1 |
May-25 11,400 | 1,477.00 | - | - | - | 27.04 | 0.94 | - | 1 |
May-25 11,600 | 1,288.00 | 1,186.00 | 1,186.00 | 1,186.00 | 25.97 | 0.92 | 3 | 3 |
May-25 12,000 | 924.00 | - | - | - | 23.84 | 0.85 | - | 16 |
May-25 12,100 | 838.00 | - | - | - | 23.30 | 0.82 | - | 3 |
May-25 12,150 | 795.00 | 715.00 | 715.00 | 715.00 | 23.04 | 0.81 | 1 | 2 |
May-25 12,200 | 753.00 | - | - | - | 22.77 | 0.79 | - | 10 |
May-25 12,300 | 671.00 | 591.00 | 591.00 | 591.00 | 22.23 | 0.76 | 4 | 9 |
May-25 12,350 | 632.00 | - | - | - | 21.97 | 0.75 | - | 2 |
May-25 12,400 | 593.00 | - | - | - | 21.70 | 0.73 | - | 3 |
May-25 12,500 | 517.00 | - | - | - | 21.17 | 0.69 | - | 11 |
May-25 12,550 | 481.00 | - | - | - | 20.90 | 0.66 | - | 1 |
May-25 12,600 | 446.00 | - | - | - | 20.63 | 0.64 | - | 7 |
May-25 12,700 | 379.00 | 340.00 | 340.00 | 275.00 | 20.10 | 0.59 | 15 | 16 |
May-25 12,750 | 347.00 | - | - | - | 19.83 | 0.57 | - | 4 |
May-25 12,800 | 317.00 | 262.00 | 262.00 | 262.00 | 19.56 | 0.54 | 1 | 4 |
May-25 12,850 | 288.00 | - | - | - | 19.30 | 0.51 | - | 5 |
May-25 12,900 | 262.00 | - | - | - | 19.19 | 0.48 | - | 3 |
May-25 13,000 | 216.00 | 161.00 | 161.00 | 161.00 | 19.02 | 0.43 | 1 | 24 |
May-25 13,100 | 175.00 | 155.00 | 155.00 | 153.00 | 18.84 | 0.37 | 6 | 11 |
May-25 13,150 | 157.00 | - | - | - | 18.76 | 0.35 | - | 3 |
May-25 13,200 | 140.00 | 100.00 | 100.00 | 98.00 | 18.67 | 0.32 | 2 | 10 |
May-25 13,300 | 111.00 | 74.00 | 74.00 | 72.00 | 18.50 | 0.27 | 3 | 5 |
May-25 13,350 | 97.00 | 65.00 | 65.00 | 51.00 | 18.41 | 0.25 | 7 | 7 |
May-25 13,400 | 85.00 | 52.00 | 52.00 | 52.00 | 18.32 | 0.22 | 1 | 6 |
May-25 13,500 | 65.00 | - | - | - | 18.15 | 0.18 | - | 135 |
May-25 13,550 | 56.00 | - | - | - | 18.06 | 0.16 | - | 5 |
May-25 13,600 | 48.00 | 25.00 | 25.00 | 25.00 | 17.98 | 0.14 | 2 | 6 |
May-25 13,700 | 35.00 | 55.00 | 55.00 | 55.00 | 17.80 | 0.11 | 2 | 12 |
May-25 13,750 | 30.00 | - | - | - | 17.72 | 0.10 | - | 2 |
May-25 13,800 | 25.00 | - | - | - | 17.63 | 0.09 | - | 65 |
May-25 14,000 | 12.00 | - | - | - | 17.28 | 0.05 | - | 10 |
May-25 14,100 | 8.00 | - | - | - | 17.11 | 0.03 | - | 1 |
Jun-25 7,400 | 5,413.00 | - | - | - | 42.45 | 1.00 | - | 13 |
Jun-25 7,600 | 5,214.00 | - | - | - | 41.58 | 0.99 | - | 2 |
Jun-25 7,700 | 5,115.00 | - | - | - | 41.14 | 0.99 | - | 25 |
Jun-25 7,800 | 5,015.00 | - | - | - | 40.71 | 0.99 | - | 11 |
Jun-25 7,900 | 4,916.00 | - | - | - | 40.27 | 0.99 | - | 1 |
Jun-25 8,000 | 4,816.00 | - | - | - | 39.83 | 0.99 | - | 5 |
Jun-25 9,000 | 3,824.00 | - | - | - | 35.47 | 0.99 | - | 3 |
Jun-25 9,400 | 3,429.00 | - | - | - | 33.72 | 0.98 | - | 1 |
Jun-25 10,200 | 2,645.00 | - | - | - | 30.23 | 0.96 | - | 1 |
Jun-25 10,600 | 2,259.00 | - | - | - | 28.49 | 0.95 | - | 1 |
Jun-25 11,000 | 1,881.00 | - | - | - | 26.74 | 0.92 | - | 12 |
Jun-25 11,100 | 1,788.00 | - | - | - | 26.31 | 0.91 | - | 1 |
Jun-25 11,200 | 1,696.00 | - | - | - | 25.87 | 0.90 | - | 11 |
Jun-25 11,300 | 1,604.00 | - | - | - | 25.43 | 0.89 | - | 3 |
Jun-25 11,400 | 1,514.00 | - | - | - | 25.00 | 0.88 | - | 6 |
Jun-25 11,500 | 1,424.00 | - | - | - | 24.56 | 0.86 | - | 39 |
Jun-25 11,700 | 1,249.00 | - | - | - | 23.69 | 0.83 | - | 6 |
Jun-25 11,800 | 1,163.00 | - | - | - | 23.25 | 0.81 | - | 5 |
Jun-25 11,900 | 1,079.00 | - | - | - | 22.82 | 0.79 | - | 4 |
Jun-25 12,000 | 997.00 | - | - | - | 22.38 | 0.77 | - | 17 |
Jun-25 12,100 | 916.00 | - | - | - | 21.94 | 0.75 | - | 5 |
Jun-25 12,200 | 838.00 | - | - | - | 21.51 | 0.72 | - | 5 |
Jun-25 12,300 | 762.00 | - | - | - | 21.07 | 0.70 | - | 9 |
Jun-25 12,400 | 689.00 | 590.00 | 590.00 | 590.00 | 20.63 | 0.67 | 1 | 13 |
Jun-25 12,500 | 618.00 | - | - | - | 20.20 | 0.63 | - | 16 |
Jun-25 12,600 | 551.00 | - | - | - | 19.76 | 0.60 | - | 7 |
Jun-25 12,700 | 486.00 | - | - | - | 19.32 | 0.56 | - | 37 |
Jun-25 12,800 | 426.00 | - | - | - | 18.89 | 0.53 | - | 16 |
Jun-25 12,850 | 398.00 | - | - | - | 18.71 | 0.51 | - | 2 |
Jun-25 12,900 | 372.00 | - | - | - | 18.61 | 0.49 | - | 11 |
Jun-25 13,000 | 324.00 | 270.00 | 270.00 | 270.00 | 18.40 | 0.45 | 2 | 26 |
Jun-25 13,050 | 301.00 | - | - | - | 18.30 | 0.43 | - | 6 |
Jun-25 13,100 | 280.00 | 225.00 | 225.00 | 225.00 | 18.20 | 0.41 | 20 | 3 |
Jun-25 13,200 | 240.00 | 180.00 | 180.00 | 180.00 | 18.00 | 0.37 | 5 | 4 |
Jun-25 13,250 | 221.00 | - | - | - | 17.90 | 0.35 | - | 2 |
Jun-25 13,300 | 203.00 | - | - | - | 17.80 | 0.33 | - | 10 |
Jun-25 13,400 | 171.00 | 119.00 | 119.00 | 119.00 | 17.59 | 0.29 | 20 | 8 |
Jun-25 13,500 | 142.00 | - | - | - | 17.39 | 0.26 | - | 26 |
Jun-25 13,550 | 129.00 | - | - | - | 17.29 | 0.24 | - | 2 |
Jun-25 13,600 | 117.00 | - | - | - | 17.19 | 0.22 | - | 34 |
Jun-25 13,650 | 106.00 | - | - | - | 17.09 | 0.21 | - | 100 |
Jun-25 13,700 | 95.00 | 77.00 | 77.00 | 77.00 | 16.99 | 0.19 | 1 | 14 |
Jun-25 13,750 | 85.00 | - | - | - | 16.88 | 0.18 | - | 1 |
Jun-25 13,800 | 76.00 | - | - | - | 16.78 | 0.16 | - | 13 |
Jun-25 13,900 | 60.00 | - | - | - | 16.58 | 0.14 | - | 3 |
Jun-25 14,000 | 47.00 | - | - | - | 16.38 | 0.11 | - | 28 |
Jun-25 14,050 | 41.00 | - | - | - | 16.28 | 0.10 | - | 3 |
Jun-25 14,100 | 36.00 | - | - | - | 16.18 | 0.09 | - | 2 |
Jun-25 14,300 | 20.00 | - | - | - | 15.77 | 0.06 | - | 2 |
Sep-25 7,000 | 5,726.00 | - | - | - | 37.97 | 0.99 | - | 1 |
Sep-25 8,000 | 4,744.00 | - | - | - | 34.47 | 0.98 | - | 7 |
Sep-25 9,000 | 3,775.00 | - | - | - | 30.98 | 0.96 | - | 1 |
Sep-25 9,300 | 3,488.00 | - | - | - | 29.93 | 0.95 | - | 1 |
Sep-25 9,400 | 3,393.00 | - | - | - | 29.58 | 0.94 | - | 2 |
Sep-25 9,600 | 3,203.00 | - | - | - | 28.88 | 0.94 | - | 1 |
Sep-25 10,000 | 2,828.00 | - | - | - | 27.48 | 0.92 | - | 1 |
Sep-25 10,400 | 2,460.00 | - | - | - | 26.08 | 0.89 | - | 1 |
Sep-25 10,500 | 2,369.00 | - | - | - | 25.73 | 0.88 | - | 1 |
Sep-25 10,800 | 2,101.00 | - | - | - | 24.68 | 0.86 | - | 1 |
Sep-25 11,000 | 1,926.00 | - | - | - | 23.98 | 0.84 | - | 4 |
Sep-25 11,300 | 1,669.00 | - | - | - | 22.93 | 0.80 | - | 32 |
Sep-25 11,400 | 1,586.00 | - | - | - | 22.58 | 0.79 | - | 2 |
Sep-25 11,500 | 1,503.00 | - | - | - | 22.23 | 0.78 | - | 4 |
Sep-25 11,600 | 1,422.00 | - | - | - | 21.88 | 0.76 | - | 2 |
Sep-25 11,700 | 1,342.00 | - | - | - | 21.53 | 0.75 | - | 1 |
Sep-25 11,800 | 1,263.00 | - | - | - | 21.18 | 0.73 | - | 3 |
Sep-25 11,900 | 1,186.00 | - | - | - | 20.83 | 0.71 | - | 2 |
Sep-25 12,000 | 1,110.00 | - | - | - | 20.48 | 0.70 | - | 28 |
Sep-25 12,200 | 964.00 | - | - | - | 19.78 | 0.66 | - | 3 |
Sep-25 12,300 | 893.00 | - | - | - | 19.43 | 0.63 | - | 1 |
Sep-25 12,400 | 825.00 | - | - | - | 19.08 | 0.61 | - | 1 |
Sep-25 12,500 | 759.00 | - | - | - | 18.73 | 0.59 | - | 5 |
Sep-25 12,600 | 695.00 | - | - | - | 18.38 | 0.56 | - | 5 |
Sep-25 12,700 | 633.00 | - | - | - | 18.03 | 0.54 | - | 1 |
Sep-25 12,800 | 576.00 | - | - | - | 17.75 | 0.51 | - | 4 |
Sep-25 12,900 | 526.00 | - | - | - | 17.62 | 0.48 | - | 2 |
Sep-25 13,000 | 479.00 | 415.00 | 415.00 | 415.00 | 17.49 | 0.46 | 1 | 18 |
Sep-25 13,100 | 435.00 | - | - | - | 17.36 | 0.43 | - | 1 |
Sep-25 13,200 | 393.00 | - | - | - | 17.23 | 0.40 | - | 20 |
Sep-25 13,400 | 318.00 | - | - | - | 16.97 | 0.35 | - | 22 |
Sep-25 13,500 | 284.00 | - | - | - | 16.84 | 0.32 | - | 7 |
Sep-25 13,600 | 253.00 | - | - | - | 16.71 | 0.30 | - | 10 |
Sep-25 13,700 | 224.00 | - | - | - | 16.58 | 0.28 | - | 3 |
Sep-25 13,800 | 198.00 | - | - | - | 16.45 | 0.25 | - | 22 |
Sep-25 13,900 | 174.00 | - | - | - | 16.32 | 0.23 | - | 2 |
Sep-25 14,000 | 151.00 | - | - | - | 16.18 | 0.21 | - | 15 |
Sep-25 14,100 | 132.00 | - | - | - | 16.05 | 0.19 | - | 1 |
Sep-25 14,200 | 114.00 | - | - | - | 15.92 | 0.17 | - | 35 |
Sep-25 14,300 | 98.00 | 55.00 | 55.00 | 55.00 | 15.79 | 0.15 | 1 | 1 |
Sep-25 14,400 | 83.00 | - | - | - | 15.66 | 0.13 | - | 1 |
Dec-25 6,600 | 6,024.00 | - | - | - | 36.00 | 0.98 | - | 3 |
Dec-25 7,300 | 5,344.00 | - | - | - | 33.88 | 0.97 | - | 39 |
Dec-25 7,400 | 5,248.00 | - | - | - | 33.58 | 0.97 | - | 35 |
Dec-25 7,500 | 5,151.00 | - | - | - | 33.28 | 0.97 | - | 36 |
Dec-25 7,600 | 5,055.00 | - | - | - | 32.98 | 0.97 | - | 31 |
Dec-25 8,400 | 4,290.00 | - | - | - | 30.56 | 0.95 | - | 1 |
Dec-25 8,600 | 4,100.00 | - | - | - | 29.95 | 0.94 | - | 5,000 |
Dec-25 9,000 | 3,725.00 | - | - | - | 28.75 | 0.93 | - | 400 |
Dec-25 9,400 | 3,355.00 | - | - | - | 27.54 | 0.91 | - | 1 |
Dec-25 9,500 | 3,263.00 | - | - | - | 27.24 | 0.91 | - | 20 |
Dec-25 9,600 | 3,172.00 | - | - | - | 26.93 | 0.90 | - | 20 |
Dec-25 9,800 | 2,991.00 | - | - | - | 26.33 | 0.89 | - | 1 |
Dec-25 10,000 | 2,811.00 | - | - | - | 25.73 | 0.88 | - | 1 |
Dec-25 10,100 | 2,722.00 | - | - | - | 25.42 | 0.87 | - | 1 |
Dec-25 10,200 | 2,634.00 | - | - | - | 25.12 | 0.86 | - | 2 |
Dec-25 10,400 | 2,459.00 | - | - | - | 24.52 | 0.85 | - | 1 |
Dec-25 10,600 | 2,286.00 | - | - | - | 23.91 | 0.83 | - | 18,000 |
Dec-25 10,800 | 2,117.00 | - | - | - | 23.31 | 0.81 | - | 32 |
Dec-25 11,000 | 1,950.00 | - | - | - | 22.71 | 0.79 | - | 10,003 |
Dec-25 11,100 | 1,868.00 | - | - | - | 22.40 | 0.78 | - | 1,500 |
Dec-25 11,200 | 1,787.00 | - | - | - | 22.10 | 0.77 | - | 1,000 |
Dec-25 11,300 | 1,707.00 | - | - | - | 21.80 | 0.76 | - | 6,001 |
Dec-25 11,400 | 1,628.00 | - | - | - | 21.50 | 0.75 | - | 15,002 |
Dec-25 11,500 | 1,550.00 | - | - | - | 21.19 | 0.73 | - | 1,506 |
Dec-25 11,600 | 1,473.00 | - | - | - | 20.89 | 0.72 | - | 11,001 |
Dec-25 11,700 | 1,397.00 | - | - | - | 20.59 | 0.70 | - | 5 |
Dec-25 11,800 | 1,323.00 | - | - | - | 20.29 | 0.69 | - | 3,001 |
Dec-25 11,900 | 1,250.00 | - | - | - | 19.99 | 0.67 | - | 5,022 |
Dec-25 12,000 | 1,178.00 | - | - | - | 19.68 | 0.66 | - | 24 |
Dec-25 12,200 | 1,039.00 | - | - | - | 19.08 | 0.62 | - | 2 |
Dec-25 12,300 | 972.00 | - | - | - | 18.78 | 0.60 | - | 9 |
Dec-25 12,400 | 907.00 | - | - | - | 18.48 | 0.58 | - | 15 |
Dec-25 12,500 | 843.00 | - | - | - | 18.17 | 0.56 | - | 2 |
Dec-25 12,600 | 782.00 | - | - | - | 17.87 | 0.54 | - | 1 |
Dec-25 12,800 | 673.00 | - | - | - | 17.48 | 0.50 | - | 4 |
Dec-25 12,900 | 625.00 | - | - | - | 17.36 | 0.48 | - | 9 |
Dec-25 13,000 | 579.00 | - | - | - | 17.25 | 0.46 | - | 25 |
Dec-25 13,100 | 536.00 | - | - | - | 17.14 | 0.43 | - | 4 |
Dec-25 13,200 | 494.00 | 420.00 | 420.00 | 420.00 | 17.02 | 0.41 | 5 | 3 |
Dec-25 13,300 | 455.00 | - | - | - | 16.91 | 0.39 | - | 21 |
Dec-25 13,400 | 418.00 | - | - | - | 16.80 | 0.37 | - | 8 |
Dec-25 13,500 | 383.00 | - | - | - | 16.69 | 0.35 | - | 9 |
Dec-25 13,600 | 349.00 | 269.00 | 269.00 | 269.00 | 16.57 | 0.33 | 5 | 9 |
Dec-25 13,700 | 318.00 | - | - | - | 16.46 | 0.31 | - | 21 |
Dec-25 13,900 | 261.00 | - | - | - | 16.23 | 0.27 | - | 1 |
Dec-25 14,000 | 236.00 | - | - | - | 16.12 | 0.25 | - | 6 |
Dec-25 14,100 | 212.00 | - | - | - | 16.01 | 0.23 | - | 4 |
Dec-25 14,200 | 190.00 | - | - | - | 15.89 | 0.21 | - | 20 |
Dec-25 14,400 | 151.00 | - | - | - | 15.67 | 0.18 | - | 1 |
Dec-25 14,500 | 134.00 | - | - | - | 15.56 | 0.16 | - | 5 |
Dec-25 14,600 | 119.00 | - | - | - | 15.44 | 0.15 | - | 20 |
Dec-25 14,700 | 105.00 | - | - | - | 15.33 | 0.14 | - | 2 |
Dec-25 14,800 | 92.00 | - | - | - | 15.22 | 0.12 | - | 1 |
Mar-26 9,000 | 3,739.00 | - | - | - | 27.29 | 0.91 | - | 5 |
Mar-26 12,400 | 1,006.00 | - | - | - | 18.17 | 0.57 | - | 1 |
Mar-26 12,800 | 774.00 | - | - | - | 17.26 | 0.50 | - | 1 |
Mar-26 12,900 | 725.00 | - | - | - | 17.13 | 0.48 | - | 1 |
Mar-26 13,000 | 677.00 | 590.00 | 590.00 | 590.00 | 16.99 | 0.46 | 1 | 1 |
Mar-26 13,600 | 432.00 | - | - | - | 16.19 | 0.35 | - | 2 |
Mar-26 13,700 | 397.00 | - | - | - | 16.05 | 0.33 | - | 1 |
Mar-26 14,300 | 228.00 | - | - | - | 15.25 | 0.22 | - | 1 |
Mar-26 14,500 | 185.00 | - | - | - | 14.98 | 0.19 | - | 1 |
Jun-26 11,400 | 1,665.00 | - | - | - | 20.39 | 0.69 | - | 32 |
Jun-26 14,900 | 118.00 | - | - | - | 13.73 | 0.13 | - | 2 |
Sep-26 12,200 | 1,149.00 | - | - | - | 18.07 | 0.56 | - | 32 |
Dec-26 8,300 | 4,147.00 | - | - | - | 27.02 | 0.88 | - | 655 |
Dec-26 8,600 | 3,889.00 | - | - | - | 26.34 | 0.87 | - | 1,250 |
Dec-26 10,500 | 2,346.00 | - | - | - | 21.97 | 0.74 | - | 30 |
Dec-26 12,200 | 1,181.00 | - | - | - | 18.07 | 0.55 | - | 32 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 10,200 | - | - | - | - | 48.19 | - | - | 16 |
Apr-25 w0 10,300 | - | - | - | - | 47.62 | - | - | 6 |
Apr-25 w0 10,400 | - | - | - | - | 47.04 | - | - | 10 |
Apr-25 w0 10,500 | - | - | - | - | 46.46 | - | - | 4 |
Apr-25 w0 10,600 | - | - | - | - | 45.89 | - | - | 8 |
Apr-25 w0 10,700 | - | - | - | - | 45.31 | - | - | 23 |
Apr-25 w0 10,800 | - | - | - | - | 44.73 | - | - | 2 |
Apr-25 w0 10,900 | - | - | - | - | 44.15 | - | - | 23 |
Apr-25 w0 11,000 | - | - | - | - | 43.58 | - | - | 7 |
Apr-25 w0 11,100 | - | - | - | - | 43.00 | - | - | 13 |
Apr-25 w0 11,200 | - | - | - | - | 42.42 | - | - | 2 |
Apr-25 w0 11,250 | - | - | - | - | 42.13 | - | - | 3 |
Apr-25 w0 11,300 | - | - | - | - | 41.85 | - | - | 9 |
Apr-25 w0 11,400 | - | - | - | - | 41.27 | - | - | 1 |
Apr-25 w0 11,500 | - | - | - | - | 40.69 | - | - | 56 |
Apr-25 w0 11,600 | - | - | - | - | 40.11 | - | - | 5 |
Apr-25 w0 11,625 | - | - | - | - | 39.97 | - | - | 2 |
Apr-25 w0 11,650 | - | - | - | - | 39.82 | - | - | 6 |
Apr-25 w0 11,675 | - | - | - | - | 39.68 | - | - | 11 |
Apr-25 w0 11,700 | - | - | - | - | 39.54 | - | - | 4 |
Apr-25 w0 11,750 | - | - | - | - | 39.25 | - | - | 3 |
Apr-25 w0 11,800 | - | - | - | - | 38.96 | - | - | 21 |
Apr-25 w0 11,900 | - | - | - | - | 38.38 | - | - | 8 |
Apr-25 w0 11,950 | - | - | - | - | 38.09 | - | - | 2 |
Apr-25 w0 12,000 | - | - | - | - | 37.80 | - | - | 169 |
Apr-25 w0 12,050 | - | - | - | - | 37.52 | - | - | 109 |
Apr-25 w0 12,075 | - | - | - | - | 37.37 | - | - | 1 |
Apr-25 w0 12,100 | - | - | - | - | 37.23 | - | - | 7 |
Apr-25 w0 12,150 | - | - | - | - | 36.94 | - | - | 6 |
Apr-25 w0 12,200 | - | - | - | - | 36.65 | - | - | 282 |
Apr-25 w0 12,250 | - | - | - | - | 36.36 | - | - | 16 |
Apr-25 w0 12,300 | - | - | - | - | 36.07 | - | - | 32 |
Apr-25 w0 12,350 | 1.00 | - | - | - | 35.78 | -0.01 | - | 85 |
Apr-25 w0 12,400 | 1.00 | - | - | - | 35.50 | -0.01 | - | 7 |
Apr-25 w0 12,450 | 2.00 | - | - | - | 35.21 | -0.02 | - | 7 |
Apr-25 w0 12,475 | 2.00 | 8.00 | 10.00 | 8.00 | 35.06 | -0.02 | 2 | 2 |
Apr-25 w0 12,500 | 3.00 | 8.00 | 11.00 | 8.00 | 34.92 | -0.03 | 4 | 21 |
Apr-25 w0 12,525 | 4.00 | 12.00 | 14.00 | 12.00 | 34.77 | -0.04 | 4 | 4 |
Apr-25 w0 12,550 | 5.00 | 16.00 | 22.00 | 16.00 | 34.63 | -0.05 | 3 | 108 |
Apr-25 w0 12,600 | 7.00 | 20.00 | 29.00 | 20.00 | 34.34 | -0.07 | 3 | 21 |
Apr-25 w0 12,625 | 9.00 | 22.00 | 22.00 | 20.00 | 34.20 | -0.09 | 2 | 2 |
Apr-25 w0 12,650 | 12.00 | 7.00 | 9.00 | 7.00 | 34.05 | -0.10 | 3 | 16 |
Apr-25 w0 12,700 | 18.00 | 18.00 | 47.00 | 18.00 | 33.76 | -0.15 | 13 | 33 |
Apr-25 w0 12,725 | 22.00 | 24.00 | 41.00 | 24.00 | 33.62 | -0.17 | 2 | 3 |
Apr-25 w0 12,750 | 26.00 | - | - | - | 33.48 | -0.20 | - | 6 |
Apr-25 w0 12,800 | 38.00 | 20.00 | 95.00 | 20.00 | 33.19 | -0.27 | 9 | 13 |
Apr-25 w0 12,825 | 45.00 | 35.00 | 109.00 | 35.00 | 33.04 | -0.31 | 8 | 7 |
Apr-25 w0 12,850 | 53.00 | 28.00 | 120.00 | 28.00 | 32.90 | -0.35 | 7 | 3 |
Apr-25 w0 12,875 | 62.00 | 85.00 | 85.00 | 85.00 | 32.75 | -0.39 | 1 | 2 |
Apr-25 w0 12,900 | 72.00 | - | - | - | 32.61 | -0.43 | - | 38 |
Apr-25 w0 12,950 | 95.00 | 75.00 | 75.00 | 75.00 | 32.38 | -0.52 | 2 | 7 |
Apr-25 w0 13,000 | 123.00 | 175.00 | 230.00 | 175.00 | 32.30 | -0.61 | 2 | 38 |
Apr-25 w0 13,050 | 156.00 | - | - | - | 32.22 | -0.69 | - | 3 |
Apr-25 w0 13,100 | 193.00 | - | - | - | 32.15 | -0.77 | - | 11 |
Apr-25 w0 13,150 | 233.00 | - | - | - | 32.07 | -0.83 | - | 9 |
Apr-25 w0 13,200 | 276.00 | 369.00 | 369.00 | 369.00 | 31.99 | -0.88 | 4 | 19 |
Apr-25 w0 13,250 | 321.00 | - | - | - | 31.92 | -0.92 | - | 10 |
Apr-25 w0 13,300 | 368.00 | 474.00 | 474.00 | 474.00 | 31.84 | -0.95 | 10 | 14 |
Apr-25 w0 13,350 | 416.00 | - | - | - | 31.76 | -0.97 | - | 3 |
Apr-25 w0 13,400 | 465.00 | - | - | - | 31.68 | -0.98 | - | 208 |
Apr-25 w0 13,450 | 514.00 | - | - | - | 31.61 | -0.99 | - | 2 |
Apr-25 w0 13,500 | 564.00 | - | - | - | 31.53 | -0.99 | - | 17 |
Apr-25 w0 13,550 | 614.00 | - | - | - | 31.45 | -1.00 | - | 1 |
Apr-25 w0 13,600 | 664.00 | - | - | - | 31.37 | -1.00 | - | 1 |
Apr-25 w0 13,700 | 764.00 | - | - | - | 31.22 | -1.00 | - | 1 |
Apr-25 w0 13,750 | 814.00 | - | - | - | 31.14 | -1.00 | - | 1 |
Apr-25 w4 11,200 | - | - | - | - | 30.37 | - | - | 2 |
Apr-25 w4 11,500 | 1.00 | - | - | - | 28.71 | -0.01 | - | 2 |
Apr-25 w4 11,900 | 6.00 | - | - | - | 26.49 | -0.03 | - | 1 |
Apr-25 w4 12,000 | 9.00 | 28.00 | 29.00 | 28.00 | 25.94 | -0.04 | 3 | 4 |
Apr-25 w4 12,200 | 18.00 | 22.00 | 35.00 | 22.00 | 24.83 | -0.08 | 4 | 4 |
Apr-25 w4 12,300 | 27.00 | 34.00 | 45.00 | 34.00 | 24.28 | -0.11 | 2 | 2 |
Apr-25 w4 12,400 | 38.00 | 60.00 | 60.00 | 60.00 | 23.73 | -0.15 | 2 | 3 |
Apr-25 w4 12,450 | 45.00 | - | - | - | 23.45 | -0.17 | - | 4 |
Apr-25 w4 12,600 | 74.00 | 77.00 | 77.00 | 77.00 | 22.62 | -0.26 | 1 | 1 |
Apr-25 w4 12,700 | 101.00 | 106.00 | 116.00 | 101.00 | 22.06 | -0.33 | 3 | 3 |
Apr-25 w4 13,000 | 234.00 | - | - | - | 20.84 | -0.60 | - | 1 |
Apr-25 w4 13,050 | 265.00 | - | - | - | 20.75 | -0.64 | - | 2 |
Apr-25 w4 13,100 | 298.00 | - | - | - | 20.67 | -0.69 | - | 1 |
May-25 w1 12,050 | 36.00 | 54.00 | 54.00 | 54.00 | 24.65 | -0.11 | 2 | 2 |
May-25 w1 12,100 | 41.00 | 60.00 | 60.00 | 60.00 | 24.37 | -0.12 | 2 | 2 |
May-25 w1 12,350 | 76.00 | - | - | - | 23.00 | -0.21 | - | 1 |
May-25 w1 12,400 | 86.00 | 106.00 | 106.00 | 106.00 | 22.72 | -0.23 | 1 | 1 |
May-25 w1 12,600 | 136.00 | 140.00 | 140.00 | 140.00 | 21.62 | -0.34 | 2 | 1 |
May-25 w2 12,000 | 54.00 | 68.00 | 68.00 | 68.00 | 24.48 | -0.13 | 2 | 2 |
May-25 w2 12,600 | 171.00 | 175.00 | 175.00 | 175.00 | 21.21 | -0.36 | 1 | 1 |
May-25 10,000 | 2.00 | - | - | - | 34.50 | -0.01 | - | 1 |
May-25 10,600 | 6.00 | - | - | - | 31.30 | -0.01 | - | 1 |
May-25 10,800 | 9.00 | - | - | - | 30.23 | -0.02 | - | 53 |
May-25 11,000 | 12.00 | - | - | - | 29.16 | -0.03 | - | 3 |
May-25 11,100 | 15.00 | - | - | - | 28.62 | -0.03 | - | 5 |
May-25 11,200 | 18.00 | 29.00 | 29.00 | 29.00 | 28.09 | -0.04 | 2 | 22 |
May-25 11,300 | 21.00 | 27.00 | 27.00 | 20.00 | 27.56 | -0.05 | 11 | 51 |
May-25 11,500 | 30.00 | 38.00 | 38.00 | 38.00 | 26.49 | -0.07 | 1 | 1 |
May-25 11,550 | 33.00 | 41.00 | 41.00 | 41.00 | 26.22 | -0.07 | 1 | 1 |
May-25 11,600 | 36.00 | 43.00 | 43.00 | 43.00 | 25.95 | -0.08 | 1 | 2 |
May-25 11,650 | 39.00 | - | - | - | 25.69 | -0.09 | - | 7 |
May-25 11,700 | 42.00 | 54.00 | 54.00 | 54.00 | 25.42 | -0.09 | 1 | 1 |
May-25 11,800 | 50.00 | - | - | - | 24.89 | -0.11 | - | 5 |
May-25 11,900 | 60.00 | 81.00 | 81.00 | 81.00 | 24.35 | -0.13 | 1 | 1 |
May-25 11,950 | 65.00 | - | - | - | 24.08 | -0.14 | - | 2 |
May-25 12,000 | 71.00 | 90.00 | 98.00 | 90.00 | 23.82 | -0.15 | 2 | 14 |
May-25 12,100 | 84.00 | 93.00 | 97.00 | 93.00 | 23.28 | -0.17 | 2 | 7 |
May-25 12,200 | 99.00 | - | - | - | 22.75 | -0.20 | - | 14 |
May-25 12,250 | 108.00 | 106.00 | 106.00 | 106.00 | 22.48 | -0.22 | 1 | 2 |
May-25 12,300 | 117.00 | 136.00 | 137.00 | 136.00 | 22.21 | -0.24 | 3 | 4 |
May-25 12,350 | 127.00 | - | - | - | 21.95 | -0.25 | - | 1 |
May-25 12,400 | 138.00 | 135.00 | 153.00 | 135.00 | 21.68 | -0.27 | 17 | 21 |
May-25 12,450 | 150.00 | 141.00 | 193.00 | 141.00 | 21.41 | -0.29 | 5 | 15 |
May-25 12,500 | 163.00 | - | - | - | 21.15 | -0.31 | - | 11 |
May-25 12,550 | 176.00 | - | - | - | 20.88 | -0.33 | - | 1 |
May-25 12,600 | 191.00 | 220.00 | 233.00 | 220.00 | 20.61 | -0.36 | 2 | 6 |
May-25 12,650 | 207.00 | - | - | - | 20.35 | -0.38 | - | 1 |
May-25 12,700 | 224.00 | 256.00 | 276.00 | 256.00 | 20.08 | -0.41 | 3 | 8 |
May-25 12,750 | 242.00 | - | - | - | 19.81 | -0.43 | - | 4 |
May-25 12,800 | 261.00 | 296.00 | 296.00 | 296.00 | 19.54 | -0.46 | 1 | 7 |
May-25 12,900 | 307.00 | 338.00 | 338.00 | 338.00 | 19.17 | -0.51 | 1 | 5 |
May-25 12,950 | 333.00 | - | - | - | 19.08 | -0.54 | - | 1 |
May-25 13,000 | 360.00 | 420.00 | 420.00 | 420.00 | 19.00 | -0.57 | 1 | 21 |
May-25 13,100 | 420.00 | - | - | - | 18.82 | -0.62 | - | 2 |
May-25 13,150 | 451.00 | - | - | - | 18.74 | -0.65 | - | 1 |
May-25 13,200 | 484.00 | 536.00 | 536.00 | 536.00 | 18.65 | -0.68 | 4 | 11 |
May-25 13,250 | 519.00 | - | - | - | 18.56 | -0.70 | - | 1 |
May-25 13,300 | 554.00 | 621.00 | 621.00 | 621.00 | 18.48 | -0.73 | 10 | 15 |
May-25 13,350 | 591.00 | - | - | - | 18.39 | -0.75 | - | 1 |
May-25 13,400 | 629.00 | - | - | - | 18.30 | -0.77 | - | 3 |
May-25 13,500 | 708.00 | - | - | - | 18.13 | -0.82 | - | 6 |
Jun-25 6,600 | - | - | - | - | 44.86 | - | - | 1 |
Jun-25 7,000 | - | - | - | - | 43.12 | - | - | 501 |
Jun-25 7,700 | 1.00 | - | - | - | 40.06 | - | - | 3 |
Jun-25 8,000 | 1.00 | - | - | - | 38.75 | - | - | 2 |
Jun-25 8,100 | 1.00 | - | - | - | 38.32 | - | - | 3 |
Jun-25 8,400 | 2.00 | - | - | - | 37.01 | - | - | 1 |
Jun-25 8,500 | 2.00 | - | - | - | 36.57 | - | - | 1 |
Jun-25 9,000 | 4.00 | - | - | - | 34.39 | -0.01 | - | 6 |
Jun-25 9,100 | 4.00 | - | - | - | 33.95 | -0.01 | - | 32 |
Jun-25 9,200 | 5.00 | - | - | - | 33.52 | -0.01 | - | 17 |
Jun-25 9,300 | 6.00 | - | - | - | 33.08 | -0.01 | - | 9 |
Jun-25 9,400 | 6.00 | - | - | - | 32.64 | -0.01 | - | 15 |
Jun-25 9,500 | 7.00 | 16.00 | 16.00 | 16.00 | 32.21 | -0.01 | 1 | 6 |
Jun-25 9,600 | 8.00 | - | - | - | 31.77 | -0.01 | - | 7 |
Jun-25 9,700 | 9.00 | - | - | - | 31.33 | -0.01 | - | 3 |
Jun-25 9,800 | 11.00 | 21.00 | 22.00 | 21.00 | 30.90 | -0.02 | 3 | 8 |
Jun-25 9,900 | 12.00 | - | - | - | 30.46 | -0.02 | - | 28 |
Jun-25 10,000 | 14.00 | 26.00 | 26.00 | 26.00 | 30.03 | -0.02 | 2 | 526 |
Jun-25 10,100 | 15.00 | - | - | - | 29.59 | -0.02 | - | 25 |
Jun-25 10,200 | 17.00 | - | - | - | 29.15 | -0.03 | - | 17 |
Jun-25 10,300 | 20.00 | - | - | - | 28.72 | -0.03 | - | 16 |
Jun-25 10,400 | 22.00 | - | - | - | 28.28 | -0.04 | - | 19 |
Jun-25 10,500 | 25.00 | - | - | - | 27.84 | -0.04 | - | 17 |
Jun-25 10,600 | 28.00 | - | - | - | 27.41 | -0.04 | - | 22 |
Jun-25 10,700 | 32.00 | - | - | - | 26.97 | -0.05 | - | 11 |
Jun-25 10,800 | 36.00 | - | - | - | 26.54 | -0.06 | - | 12 |
Jun-25 10,900 | 41.00 | - | - | - | 26.10 | -0.06 | - | 20 |
Jun-25 11,000 | 46.00 | 55.00 | 57.00 | 55.00 | 25.66 | -0.07 | 2 | 50 |
Jun-25 11,100 | 52.00 | - | - | - | 25.23 | -0.08 | - | 6 |
Jun-25 11,200 | 58.00 | - | - | - | 24.79 | -0.09 | - | 14 |
Jun-25 11,300 | 65.00 | 90.00 | 90.00 | 90.00 | 24.35 | -0.10 | 1 | 12 |
Jun-25 11,400 | 74.00 | - | - | - | 23.92 | -0.11 | - | 5 |
Jun-25 11,500 | 83.00 | 100.00 | 100.00 | 100.00 | 23.48 | -0.12 | 1 | 70 |
Jun-25 11,600 | 93.00 | 111.00 | 111.00 | 111.00 | 23.04 | -0.14 | 1 | 7 |
Jun-25 11,700 | 105.00 | - | - | - | 22.61 | -0.16 | - | 254 |
Jun-25 11,800 | 118.00 | - | - | - | 22.17 | -0.17 | - | 2,004 |
Jun-25 11,900 | 132.00 | - | - | - | 21.74 | -0.19 | - | 251 |
Jun-25 12,000 | 149.00 | - | - | - | 21.30 | -0.21 | - | 20,017 |
Jun-25 12,100 | 167.00 | - | - | - | 20.86 | -0.24 | - | 102 |
Jun-25 12,150 | 177.00 | - | - | - | 20.64 | -0.25 | - | 2 |
Jun-25 12,200 | 187.00 | 210.00 | 210.00 | 210.00 | 20.43 | -0.26 | 2 | 67 |
Jun-25 12,300 | 210.00 | - | - | - | 19.99 | -0.29 | - | 2 |
Jun-25 12,350 | 222.00 | - | - | - | 19.77 | -0.31 | - | 1 |
Jun-25 12,400 | 235.00 | - | - | - | 19.55 | -0.32 | - | 7 |
Jun-25 12,500 | 264.00 | - | - | - | 19.12 | -0.36 | - | 22 |
Jun-25 12,600 | 295.00 | 335.00 | 343.00 | 335.00 | 18.68 | -0.39 | 3 | 7 |
Jun-25 12,700 | 330.00 | - | - | - | 18.24 | -0.43 | - | 1 |
Jun-25 12,800 | 369.00 | 420.00 | 420.00 | 420.00 | 17.81 | -0.47 | 2 | 13 |
Jun-25 12,850 | 390.00 | - | - | - | 17.63 | -0.49 | - | 2 |
Jun-25 12,900 | 415.00 | - | - | - | 17.53 | -0.51 | - | 202 |
Jun-25 12,950 | 440.00 | - | - | - | 17.42 | -0.53 | - | 3 |
Jun-25 13,000 | 466.00 | - | - | - | 17.32 | -0.55 | - | 18 |
Jun-25 13,100 | 522.00 | - | - | - | 17.12 | -0.59 | - | 2 |
Jun-25 13,200 | 582.00 | - | - | - | 16.92 | -0.64 | - | 1 |
Jun-25 13,300 | 646.00 | 630.00 | 645.00 | 630.00 | 16.72 | -0.68 | 2 | 29 |
Jun-25 13,500 | 787.00 | - | - | - | 16.31 | -0.75 | - | 18 |
Jun-25 13,600 | 863.00 | 934.00 | 934.00 | 934.00 | 16.11 | -0.79 | 2 | 1 |
Jun-25 13,700 | 942.00 | - | - | - | 15.91 | -0.82 | - | 2 |
Jun-25 13,800 | 1,024.00 | - | - | - | 15.70 | -0.85 | - | 1 |
Sep-25 6,400 | 2.00 | - | - | - | 38.50 | - | - | 1 |
Sep-25 6,600 | 3.00 | - | - | - | 37.80 | - | - | 2 |
Sep-25 6,900 | 4.00 | - | - | - | 36.75 | - | - | 1 |
Sep-25 8,000 | 12.00 | - | - | - | 32.90 | -0.01 | - | 1 |
Sep-25 8,200 | 14.00 | 25.00 | 25.00 | 25.00 | 32.20 | -0.01 | 3 | - |
Sep-25 8,400 | 17.00 | - | - | - | 31.51 | -0.02 | - | 1 |
Sep-25 8,500 | 19.00 | 32.00 | 32.00 | 32.00 | 31.16 | -0.02 | 3 | 10 |
Sep-25 8,600 | 20.00 | - | - | - | 30.81 | -0.02 | - | 2 |
Sep-25 8,700 | 22.00 | 35.00 | 35.00 | 35.00 | 30.46 | -0.02 | 2 | 7 |
Sep-25 8,800 | 24.00 | - | - | - | 30.11 | -0.02 | - | 7 |
Sep-25 8,900 | 26.00 | 46.00 | 46.00 | 46.00 | 29.76 | -0.03 | 4 | 12 |
Sep-25 9,000 | 29.00 | - | - | - | 29.41 | -0.03 | - | 13 |
Sep-25 9,100 | 31.00 | - | - | - | 29.06 | -0.03 | - | 5 |
Sep-25 9,200 | 34.00 | - | - | - | 28.71 | -0.03 | - | 5 |
Sep-25 9,300 | 37.00 | - | - | - | 28.36 | -0.04 | - | 2 |
Sep-25 9,400 | 40.00 | - | - | - | 28.01 | -0.04 | - | 3 |
Sep-25 9,500 | 43.00 | - | - | - | 27.66 | -0.04 | - | 5 |
Sep-25 9,700 | 51.00 | - | - | - | 26.96 | -0.05 | - | 5 |
Sep-25 9,800 | 55.00 | - | - | - | 26.61 | -0.05 | - | 5 |
Sep-25 9,900 | 60.00 | - | - | - | 26.26 | -0.06 | - | 27 |
Sep-25 10,000 | 65.00 | - | - | - | 25.91 | -0.06 | - | 7 |
Sep-25 10,100 | 70.00 | 85.00 | 90.00 | 80.00 | 25.56 | -0.07 | 3 | 7 |
Sep-25 10,200 | 76.00 | - | - | - | 25.21 | -0.07 | - | 6 |
Sep-25 10,300 | 82.00 | - | - | - | 24.86 | -0.08 | - | 11 |
Sep-25 10,400 | 89.00 | - | - | - | 24.51 | -0.09 | - | 18 |
Sep-25 10,500 | 96.00 | - | - | - | 24.16 | -0.09 | - | 7 |
Sep-25 10,600 | 104.00 | 101.00 | 101.00 | 101.00 | 23.81 | -0.10 | 1 | 5 |
Sep-25 10,700 | 112.00 | 124.00 | 124.00 | 101.00 | 23.46 | -0.11 | 2 | 7 |
Sep-25 10,800 | 121.00 | - | - | - | 23.11 | -0.12 | - | 6 |
Sep-25 10,900 | 131.00 | 144.00 | 144.00 | 144.00 | 22.76 | -0.13 | 1 | 10 |
Sep-25 11,000 | 141.00 | 156.00 | 156.00 | 156.00 | 22.41 | -0.14 | 1 | 104 |
Sep-25 11,100 | 152.00 | - | - | - | 22.06 | -0.15 | - | 100 |
Sep-25 11,200 | 164.00 | - | - | - | 21.71 | -0.16 | - | 8 |
Sep-25 11,300 | 177.00 | - | - | - | 21.36 | -0.17 | - | 2 |
Sep-25 11,500 | 207.00 | - | - | - | 20.66 | -0.20 | - | 1 |
Sep-25 11,600 | 223.00 | - | - | - | 20.31 | -0.21 | - | 1 |
Sep-25 11,700 | 241.00 | - | - | - | 19.96 | -0.23 | - | 4 |
Sep-25 11,800 | 260.00 | - | - | - | 19.61 | -0.25 | - | 2 |
Sep-25 11,900 | 280.00 | - | - | - | 19.26 | -0.27 | - | 2 |
Sep-25 12,000 | 302.00 | - | - | - | 18.91 | -0.28 | - | 62 |
Sep-25 12,100 | 326.00 | - | - | - | 18.56 | -0.31 | - | 3 |
Sep-25 12,200 | 351.00 | - | - | - | 18.21 | -0.33 | - | 4 |
Sep-25 12,300 | 379.00 | - | - | - | 17.86 | -0.35 | - | 2 |
Sep-25 12,400 | 408.00 | - | - | - | 17.51 | -0.37 | - | 4 |
Sep-25 12,500 | 440.00 | - | - | - | 17.16 | -0.40 | - | 3 |
Sep-25 12,600 | 475.00 | - | - | - | 16.81 | -0.43 | - | 7 |
Sep-25 12,700 | 512.00 | - | - | - | 16.46 | -0.45 | - | 8 |
Sep-25 12,800 | 553.00 | - | - | - | 16.18 | -0.48 | - | 1 |
Sep-25 12,900 | 603.00 | - | - | - | 16.05 | -0.51 | - | 1 |
Sep-25 13,000 | 655.00 | - | - | - | 15.92 | -0.54 | - | 17 |
Sep-25 13,800 | 1,178.00 | - | - | - | 14.88 | -0.76 | - | 1 |
Sep-25 14,000 | 1,335.00 | - | - | - | 14.61 | -0.81 | - | 21 |
Sep-25 14,200 | 1,500.00 | - | - | - | 14.35 | -0.85 | - | 2 |
Sep-25 14,400 | 1,673.00 | - | - | - | 14.09 | -0.89 | - | 3 |
Dec-25 6,500 | 8.00 | - | - | - | 34.61 | -0.01 | - | 1 |
Dec-25 6,600 | 9.00 | - | - | - | 34.31 | -0.01 | - | 2 |
Dec-25 6,900 | 12.00 | - | - | - | 33.40 | -0.01 | - | 1 |
Dec-25 7,000 | 13.00 | - | - | - | 33.10 | -0.01 | - | 711 |
Dec-25 7,400 | 19.00 | - | - | - | 31.89 | -0.01 | - | 2 |
Dec-25 7,600 | 22.00 | - | - | - | 31.29 | -0.02 | - | 2 |
Dec-25 7,900 | 28.00 | - | - | - | 30.38 | -0.02 | - | 4 |
Dec-25 8,000 | 31.00 | - | - | - | 30.08 | -0.02 | - | 10 |
Dec-25 8,100 | 33.00 | - | - | - | 29.78 | -0.03 | - | 1 |
Dec-25 8,300 | 39.00 | - | - | - | 29.17 | -0.03 | - | 5 |
Dec-25 8,600 | 48.00 | - | - | - | 28.26 | -0.04 | - | 5,002 |
Dec-25 8,700 | 52.00 | - | - | - | 27.96 | -0.04 | - | 1 |
Dec-25 8,900 | 60.00 | - | - | - | 27.36 | -0.05 | - | 2 |
Dec-25 9,000 | 64.00 | - | - | - | 27.06 | -0.05 | - | 503 |
Dec-25 9,100 | 68.00 | - | - | - | 26.75 | -0.05 | - | 1 |
Dec-25 9,400 | 84.00 | - | - | - | 25.85 | -0.06 | - | 1 |
Dec-25 9,500 | 90.00 | - | - | - | 25.55 | -0.07 | - | 9 |
Dec-25 9,600 | 96.00 | - | - | - | 25.24 | -0.07 | - | 2 |
Dec-25 9,900 | 117.00 | - | - | - | 24.34 | -0.09 | - | 1 |
Dec-25 10,000 | 125.00 | 140.00 | 140.00 | 140.00 | 24.04 | -0.10 | 1 | 6 |
Dec-25 10,100 | 133.00 | 135.00 | 135.00 | 135.00 | 23.73 | -0.10 | 1 | 1 |
Dec-25 10,200 | 142.00 | - | - | - | 23.43 | -0.11 | - | 2 |
Dec-25 10,500 | 172.00 | - | - | - | 22.53 | -0.13 | - | 12 |
Dec-25 10,600 | 183.00 | - | - | - | 22.22 | -0.14 | - | 18,000 |
Dec-25 10,800 | 207.00 | - | - | - | 21.62 | -0.16 | - | 33 |
Dec-25 10,900 | 221.00 | - | - | - | 21.32 | -0.17 | - | 1 |
Dec-25 11,000 | 235.00 | - | - | - | 21.02 | -0.18 | - | 10,003 |
Dec-25 11,100 | 250.00 | - | - | - | 20.71 | -0.19 | - | 1,500 |
Dec-25 11,200 | 266.00 | - | - | - | 20.41 | -0.20 | - | 1,000 |
Dec-25 11,300 | 283.00 | - | - | - | 20.11 | -0.21 | - | 6,000 |
Dec-25 11,400 | 301.00 | - | - | - | 19.81 | -0.23 | - | 15,002 |
Dec-25 11,500 | 319.00 | - | - | - | 19.50 | -0.24 | - | 1,503 |
Dec-25 11,600 | 340.00 | - | - | - | 19.20 | -0.26 | - | 11,002 |
Dec-25 11,700 | 361.00 | - | - | - | 18.90 | -0.27 | - | 1 |
Dec-25 11,800 | 384.00 | - | - | - | 18.60 | -0.29 | - | 3,007 |
Dec-25 11,900 | 408.00 | - | - | - | 18.30 | -0.30 | - | 5,002 |
Dec-25 12,000 | 433.00 | - | - | - | 17.99 | -0.32 | - | 16 |
Dec-25 12,100 | 461.00 | - | - | - | 17.69 | -0.34 | - | 3 |
Dec-25 12,200 | 489.00 | - | - | - | 17.39 | -0.36 | - | 3 |
Dec-25 12,300 | 520.00 | - | - | - | 17.09 | -0.38 | - | 1 |
Dec-25 12,500 | 587.00 | - | - | - | 16.48 | -0.42 | - | 10 |
Dec-25 12,700 | 663.00 | 731.00 | 731.00 | 731.00 | 15.90 | -0.47 | 100 | 102 |
Dec-25 13,000 | 816.00 | - | - | - | 15.56 | -0.54 | - | 2,019 |
Dec-25 13,100 | 871.00 | - | - | - | 15.45 | -0.57 | - | 1 |
Dec-25 13,200 | 929.00 | - | - | - | 15.33 | -0.59 | - | 1 |
Dec-25 13,300 | 990.00 | - | - | - | 15.22 | -0.61 | - | 1 |
Dec-25 13,400 | 1,053.00 | - | - | - | 15.11 | -0.64 | - | 1 |
Dec-25 13,600 | 1,185.00 | - | - | - | 14.88 | -0.68 | - | 2 |
Dec-25 14,200 | 1,631.00 | - | - | - | 14.20 | -0.80 | - | 1 |
Mar-26 8,000 | 51.00 | - | - | - | 28.24 | -0.03 | - | 4 |
Mar-26 8,500 | 72.00 | - | - | - | 26.90 | -0.05 | - | 6 |
Mar-26 9,900 | 168.00 | - | - | - | 23.14 | -0.11 | - | 2 |
Mar-26 10,000 | 178.00 | - | - | - | 22.87 | -0.12 | - | 6 |
Mar-26 10,200 | 200.00 | - | - | - | 22.34 | -0.13 | - | 1 |
Mar-26 11,800 | 477.00 | - | - | - | 18.04 | -0.30 | - | 3 |
Mar-26 13,000 | 915.00 | - | - | - | 15.26 | -0.53 | - | 1 |
Mar-26 13,200 | 1,023.00 | - | - | - | 14.99 | -0.57 | - | 1 |
Mar-26 13,500 | 1,202.00 | - | - | - | 14.59 | -0.64 | - | 1 |
Mar-26 15,000 | 2,349.00 | - | - | - | 12.58 | -0.89 | - | 7 |
Mar-26 15,200 | 2,528.00 | - | - | - | 12.31 | -0.91 | - | 1 |
Mar-26 15,300 | 2,619.00 | - | - | - | 12.18 | -0.92 | - | 2 |
Mar-26 15,500 | 2,804.00 | - | - | - | 11.91 | -0.94 | - | 2 |
Jun-26 8,000 | 81.00 | - | - | - | 27.20 | -0.05 | - | 300 |
Jun-26 9,500 | 189.00 | - | - | - | 23.37 | -0.11 | - | 350 |
Jun-26 10,200 | 272.00 | - | - | - | 21.58 | -0.16 | - | 1 |
Jun-26 11,300 | 466.00 | - | - | - | 18.76 | -0.27 | - | 32 |
Jun-26 11,400 | 489.00 | - | - | - | 18.51 | -0.28 | - | 32 |
Jun-26 11,500 | 513.00 | - | - | - | 18.25 | -0.29 | - | 32 |
Jun-26 11,600 | 538.00 | - | - | - | 18.00 | -0.31 | - | 32 |
Dec-26 8,600 | 192.00 | - | - | - | 24.22 | -0.09 | - | 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 | - | - | - | - | 37.27 | - | - | 1 |
May-25 115.00 | 4.75 | 5.25 | 5.25 | 5.25 | 31.20 | 0.56 | 1 | 2 |
May-25 125.00 | 1.17 | - | - | - | 30.44 | 0.21 | - | 1 |
Jun-25 120.00 | 4.27 | 4.00 | 4.00 | 4.00 | 29.74 | 0.43 | 3 | 10 |
Jun-25 125.00 | 2.62 | - | - | - | 29.30 | 0.30 | - | 4 |
Jun-25 130.00 | 1.50 | 1.26 | 1.26 | 1.26 | 28.85 | 0.20 | 2 | 2 |
Jun-25 135.00 | 0.80 | - | - | - | 28.41 | 0.12 | - | 10 |
Jun-25 150.00 | 0.07 | - | - | - | 27.07 | 0.01 | - | 1 |
Sep-25 105.00 | 14.18 | - | - | - | 31.62 | 0.75 | - | 1 |
Sep-25 110.00 | 10.76 | - | - | - | 30.54 | 0.66 | - | 126 |
Sep-25 125.00 | 4.00 | - | - | - | 28.88 | 0.34 | - | 6 |
Sep-25 145.00 | 0.81 | - | - | - | 28.01 | 0.09 | - | 5 |
Dec-25 115.00 | 9.50 | - | - | - | 28.72 | 0.53 | - | 1 |
Dec-25 125.00 | 5.73 | - | - | - | 28.27 | 0.37 | - | 1 |
Dec-25 135.00 | 3.32 | - | - | - | 27.96 | 0.24 | - | 1 |
Dec-25 140.00 | 2.55 | - | - | - | 27.80 | 0.20 | - | 4 |
Dec-25 145.00 | 1.87 | - | - | - | 27.64 | 0.16 | - | 3 |
Mar-26 120.00 | 8.77 | - | - | - | 27.43 | 0.46 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 115.00 | 0.54 | - | - | - | 37.77 | -0.34 | - | 1 |
Apr-25 w0 120.00 | 4.13 | - | - | - | 37.30 | -0.96 | - | 1 |
May-25 110.00 | 1.94 | - | - | - | 33.38 | -0.27 | - | 2 |
May-25 115.00 | 3.68 | - | - | - | 31.60 | -0.44 | - | 2 |
Jun-25 82.00 | 0.11 | - | - | - | 39.51 | -0.01 | - | 26 |
Jun-25 94.00 | 0.59 | - | - | - | 36.10 | -0.07 | - | 1 |
Jun-25 98.00 | 0.95 | - | - | - | 34.96 | -0.11 | - | 10 |
Jun-25 105.00 | 2.11 | - | - | - | 32.96 | -0.21 | - | 5 |
Jun-25 115.00 | 5.27 | - | - | - | 30.12 | -0.44 | - | 5 |
Sep-25 82.00 | 0.90 | - | - | - | 34.82 | -0.07 | - | 188 |
Sep-25 94.00 | 2.56 | - | - | - | 32.23 | -0.18 | - | 5 |
Sep-25 100.00 | 3.99 | - | - | - | 30.94 | -0.26 | - | 5 |
Sep-25 120.00 | 13.20 | - | - | - | 27.33 | -0.63 | - | 5 |
Dec-25 82.00 | 1.62 | - | - | - | 33.05 | -0.10 | - | 230 |
Dec-25 100.00 | 5.50 | - | - | - | 29.89 | -0.28 | - | 1 |
Dec-25 105.00 | 7.21 | - | - | - | 29.01 | -0.35 | - | 1 |
Dec-25 115.00 | 11.76 | - | - | - | 27.26 | -0.51 | - | 2 |
Dec-25 130.00 | 22.00 | - | - | - | 26.65 | -0.73 | - | 4 |
Mar-26 82.00 | 2.18 | - | - | - | 31.14 | -0.12 | - | 47 |
Mar-26 110.00 | 10.45 | - | - | - | 27.36 | -0.42 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 19.50 | - | - | - | - | 30.31 | - | - | 1 |
May-25 20.00 | - | - | - | - | 29.45 | 0.01 | - | 1 |
Jun-25 16.50 | 0.63 | - | - | - | 29.08 | 0.47 | - | 10 |
Sep-25 15.00 | 1.81 | - | - | - | 30.91 | 0.69 | - | 6 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 17.00 | 0.77 | - | - | - | 34.53 | -1.00 | - | 1 |
May-25 15.00 | 0.20 | - | - | - | 35.48 | -0.20 | - | 5 |
May-25 17.50 | 1.46 | - | - | - | 33.84 | -0.76 | - | 3 |
Jun-25 14.00 | 0.23 | - | - | - | 34.13 | -0.18 | - | 1 |
Jun-25 14.50 | 0.35 | - | - | - | 33.58 | -0.24 | - | 20 |
Jun-25 15.00 | 0.50 | - | - | - | 33.04 | -0.32 | - | 1 |
Jun-25 17.00 | 1.57 | - | - | - | 31.62 | -0.68 | - | 1 |
Jun-25 18.50 | 2.78 | - | - | - | 31.47 | -0.86 | - | 2 |
Jun-25 22.00 | 6.14 | - | - | - | 31.11 | -0.99 | - | 4 |
Sep-25 18.50 | 3.05 | - | - | - | 30.80 | -0.75 | - | 1 |
Mar-26 21.00 | 5.46 | - | - | - | 29.57 | -0.82 | - | 15 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 9.75 | 0.06 | - | - | - | 29.40 | 0.48 | - | 5 |
Apr-25 w0 11.00 | - | - | - | - | 27.22 | - | - | 8 |
Apr-25 w0 11.50 | - | - | - | - | 26.35 | - | - | 4 |
Apr-25 w0 12.00 | - | - | - | - | 25.48 | - | - | 10 |
Jun-25 8.50 | 1.39 | - | - | - | 33.77 | 0.85 | - | 1 |
Jun-25 8.75 | 1.18 | - | - | - | 32.79 | 0.81 | - | 5 |
Jun-25 9.25 | 0.80 | - | - | - | 30.84 | 0.69 | - | 10 |
Jun-25 9.50 | 0.64 | - | - | - | 29.87 | 0.61 | - | 11 |
Jun-25 9.75 | 0.49 | - | - | - | 28.92 | 0.53 | - | 5 |
Jun-25 10.00 | 0.38 | - | - | - | 28.56 | 0.45 | - | 124 |
Jun-25 10.50 | 0.20 | - | - | - | 27.84 | 0.29 | - | 141 |
Jun-25 11.00 | 0.10 | - | - | - | 27.12 | 0.17 | - | 6 |
Jun-25 11.50 | 0.04 | - | - | - | 26.40 | 0.08 | - | 32 |
Jun-25 12.00 | 0.01 | - | - | - | 25.68 | 0.03 | - | 2 |
Jun-25 12.50 | - | - | - | - | 24.96 | 0.01 | - | 1 |
Jun-25 13.50 | - | - | - | - | 23.53 | - | - | 3 |
Sep-25 9.50 | 0.81 | - | - | - | 30.15 | 0.59 | - | 2 |
Sep-25 9.75 | 0.67 | - | - | - | 29.37 | 0.53 | - | 25 |
Sep-25 10.00 | 0.56 | - | - | - | 29.14 | 0.47 | - | 155 |
Sep-25 10.50 | 0.37 | - | - | - | 28.68 | 0.36 | - | 9 |
Sep-25 11.00 | 0.24 | - | - | - | 28.22 | 0.26 | - | 11 |
Sep-25 12.00 | 0.09 | - | - | - | 27.29 | 0.12 | - | 4 |
Dec-25 9.00 | 1.28 | - | - | - | 31.59 | 0.67 | - | 2 |
Dec-25 9.50 | 0.97 | - | - | - | 30.08 | 0.58 | - | 25 |
Dec-25 9.75 | 0.84 | - | - | - | 29.35 | 0.53 | - | 25 |
Dec-25 10.00 | 0.73 | - | - | - | 29.16 | 0.48 | - | 2 |
Dec-25 10.50 | 0.55 | - | - | - | 28.76 | 0.39 | - | 10 |
Dec-25 11.50 | 0.28 | - | - | - | 27.97 | 0.25 | - | 3 |
Dec-25 12.00 | 0.20 | - | - | - | 27.58 | 0.19 | - | 50 |
Dec-25 12.50 | 0.14 | - | - | - | 27.19 | 0.14 | - | 1 |
Dec-25 14.00 | 0.04 | - | - | - | 26.01 | 0.05 | - | 45 |
Mar-26 8.75 | 1.51 | - | - | - | 32.56 | 0.69 | - | 30 |
Mar-26 10.00 | 0.81 | - | - | - | 29.54 | 0.49 | - | 3 |
Mar-26 10.50 | 0.63 | - | - | - | 29.13 | 0.41 | - | 41 |
Mar-26 11.00 | 0.49 | - | - | - | 28.72 | 0.34 | - | 1 |
Jun-26 11.50 | 0.48 | - | - | - | 29.02 | 0.31 | - | 25 |
Jun-26 12.50 | 0.29 | - | - | - | 28.17 | 0.21 | - | 25 |
Dec-26 9.00 | 1.57 | - | - | - | 32.90 | 0.63 | - | 50 |
Dec-26 9.25 | 1.44 | - | - | - | 32.35 | 0.60 | - | 3 |
Dec-26 9.50 | 1.31 | - | - | - | 31.81 | 0.57 | - | 6 |
Dec-26 9.75 | 1.19 | - | - | - | 31.27 | 0.53 | - | 2 |
Jun-27 9.00 | 1.63 | - | - | - | 32.86 | 0.62 | - | 75 |
Jun-27 9.50 | 1.38 | - | - | - | 31.97 | 0.56 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 8.50 | - | - | - | - | 32.17 | - | - | 2 |
Apr-25 w0 11.00 | 1.26 | - | - | - | 24.58 | -1.00 | - | 1 |
May-25 8.75 | 0.05 | - | - | - | 32.04 | -0.11 | - | 1 |
May-25 9.00 | 0.08 | - | - | - | 30.96 | -0.17 | - | 3 |
May-25 9.50 | 0.21 | - | - | - | 28.78 | -0.36 | - | 1 |
May-25 9.75 | 0.31 | - | - | - | 27.72 | -0.48 | - | 1 |
May-25 10.50 | 0.81 | - | - | - | 26.49 | -0.83 | - | 2 |
May-25 11.00 | 1.27 | - | - | - | 25.67 | -0.96 | - | 12 |
Jun-25 6.50 | 0.01 | - | - | - | 42.35 | -0.01 | - | 1 |
Jun-25 7.75 | 0.04 | - | - | - | 37.47 | -0.06 | - | 1 |
Jun-25 8.25 | 0.09 | - | - | - | 35.52 | -0.11 | - | 43 |
Jun-25 8.50 | 0.12 | - | - | - | 34.55 | -0.15 | - | 2 |
Jun-25 8.75 | 0.17 | - | - | - | 33.57 | -0.20 | - | 82 |
Jun-25 9.00 | 0.22 | - | - | - | 32.60 | -0.25 | - | 95 |
Jun-25 9.25 | 0.29 | - | - | - | 31.62 | -0.32 | - | 3 |
Jun-25 9.50 | 0.38 | - | - | - | 30.65 | -0.39 | - | 17 |
Jun-25 9.75 | 0.48 | - | - | - | 29.70 | -0.47 | - | 416 |
Jun-25 10.00 | 0.61 | - | - | - | 29.34 | -0.55 | - | 22 |
Jun-25 10.50 | 0.94 | - | - | - | 28.62 | -0.71 | - | 14 |
Jun-25 11.00 | 1.33 | - | - | - | 27.90 | -0.84 | - | 13 |
Sep-25 8.25 | 0.31 | - | - | - | 33.85 | -0.23 | - | 15 |
Sep-25 8.50 | 0.38 | - | - | - | 33.05 | -0.27 | - | 104 |
Sep-25 8.75 | 0.45 | - | - | - | 32.24 | -0.31 | - | 40 |
Sep-25 9.00 | 0.53 | - | - | - | 31.44 | -0.36 | - | 10 |
Sep-25 9.25 | 0.63 | - | - | - | 30.64 | -0.41 | - | 260 |
Sep-25 9.50 | 0.74 | - | - | - | 29.83 | -0.46 | - | 121 |
Sep-25 10.00 | 1.00 | - | - | - | 28.82 | -0.57 | - | 19 |
Sep-25 10.50 | 1.34 | - | - | - | 28.36 | -0.68 | - | 10 |
Sep-25 11.00 | 1.72 | - | - | - | 27.90 | -0.77 | - | 3 |
Sep-25 13.50 | 4.01 | - | - | - | 25.59 | -0.98 | - | 1 |
Dec-25 8.00 | 0.36 | - | - | - | 32.64 | -0.22 | - | 1 |
Dec-25 8.50 | 0.49 | - | - | - | 31.13 | -0.28 | - | 34 |
Dec-25 9.00 | 0.66 | - | - | - | 29.63 | -0.36 | - | 46 |
Dec-25 9.25 | 0.75 | - | - | - | 28.88 | -0.41 | - | 3 |
Dec-25 11.00 | 1.81 | - | - | - | 26.41 | -0.72 | - | 27 |
Mar-26 7.00 | 0.28 | - | - | - | 33.53 | -0.15 | - | 150 |
Mar-26 7.25 | 0.33 | - | - | - | 32.82 | -0.18 | - | 150 |
Mar-26 7.50 | 0.38 | - | - | - | 32.11 | -0.20 | - | 150 |
Mar-26 7.75 | 0.44 | - | - | - | 31.40 | -0.23 | - | 150 |
Mar-26 8.50 | 0.66 | - | - | - | 29.27 | -0.33 | - | 10 |
Mar-26 8.75 | 0.75 | - | - | - | 28.56 | -0.37 | - | 1 |
Mar-26 9.00 | 0.85 | - | - | - | 27.85 | -0.41 | - | 30 |
Mar-26 9.25 | 0.96 | - | - | - | 27.14 | -0.45 | - | 23 |
Jun-27 8.75 | 1.12 | - | - | - | 22.44 | -0.44 | - | 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 | 7.50 | - | - | - | 47.86 | 1.00 | - | 25 |
Apr-25 w0 56.00 | - | - | - | - | 38.76 | - | - | 28 |
Apr-25 w0 58.00 | - | - | - | - | 38.58 | - | - | 10 |
Apr-25 w0 60.00 | - | - | - | - | 38.40 | - | - | 15 |
May-25 56.00 | 0.39 | - | - | - | 28.97 | 0.17 | - | 26 |
May-25 58.00 | 0.16 | - | - | - | 28.79 | 0.08 | - | 1 |
May-25 60.00 | 0.06 | - | - | - | 28.61 | 0.04 | - | 1 |
May-25 62.00 | 0.02 | - | - | - | 28.43 | 0.01 | - | 1 |
Jun-25 34.00 | 17.66 | - | - | - | 42.92 | 0.99 | - | 1 |
Jun-25 37.00 | 14.71 | - | - | - | 40.28 | 0.98 | - | 30 |
Jun-25 40.00 | 11.82 | - | - | - | 37.64 | 0.95 | - | 3 |
Jun-25 42.00 | 9.95 | - | - | - | 35.88 | 0.93 | - | 25 |
Jun-25 43.00 | 9.03 | - | - | - | 35.00 | 0.91 | - | 25 |
Jun-25 45.00 | 7.26 | - | - | - | 33.24 | 0.85 | - | 1 |
Jun-25 46.00 | 6.41 | - | - | - | 32.36 | 0.82 | - | 51 |
Jun-25 48.00 | 4.82 | - | - | - | 30.60 | 0.74 | - | 1 |
Jun-25 50.00 | 3.41 | - | - | - | 28.84 | 0.63 | - | 1 |
Jun-25 54.00 | 1.48 | - | - | - | 27.47 | 0.38 | - | 5 |
Jun-25 56.00 | 0.92 | - | - | - | 27.43 | 0.27 | - | 27 |
Jun-25 58.00 | 0.55 | - | - | - | 27.39 | 0.18 | - | 50 |
Sep-25 36.00 | 15.74 | - | - | - | 36.86 | 0.98 | - | 25 |
Sep-25 45.00 | 7.60 | - | - | - | 31.04 | 0.81 | - | 1 |
Sep-25 46.00 | 6.81 | - | - | - | 30.39 | 0.78 | - | 51 |
Sep-25 47.00 | 6.05 | - | - | - | 29.74 | 0.74 | - | 2 |
Sep-25 48.00 | 5.34 | - | - | - | 29.10 | 0.70 | - | 2 |
Sep-25 49.00 | 4.66 | - | - | - | 28.45 | 0.65 | - | 1 |
Sep-25 50.00 | 4.02 | - | - | - | 27.80 | 0.60 | - | 3 |
Sep-25 52.00 | 2.94 | - | - | - | 26.82 | 0.50 | - | 1 |
Sep-25 54.00 | 2.18 | - | - | - | 26.80 | 0.40 | - | 27 |
Sep-25 56.00 | 1.58 | - | - | - | 26.77 | 0.32 | - | 26 |
Sep-25 58.00 | 1.12 | - | - | - | 26.75 | 0.24 | - | 75 |
Sep-25 60.00 | 0.80 | - | - | - | 26.72 | 0.18 | - | 1 |
Dec-25 18.00 | 33.57 | - | - | - | 45.31 | 1.00 | - | 2 |
Dec-25 31.00 | 20.64 | - | - | - | 37.91 | 0.99 | - | 3 |
Dec-25 33.00 | 18.69 | - | - | - | 36.77 | 0.98 | - | 3 |
Dec-25 35.00 | 16.75 | - | - | - | 35.63 | 0.97 | - | 25 |
Dec-25 36.00 | 15.80 | - | - | - | 35.06 | 0.96 | - | 25 |
Dec-25 37.00 | 14.86 | - | - | - | 34.49 | 0.95 | - | 25 |
Dec-25 38.00 | 13.94 | - | - | - | 33.92 | 0.93 | - | 25 |
Dec-25 39.00 | 13.03 | - | - | - | 33.35 | 0.92 | - | 25 |
Dec-25 40.00 | 12.14 | - | - | - | 32.78 | 0.90 | - | 31 |
Dec-25 41.00 | 11.27 | - | - | - | 32.21 | 0.88 | - | 26 |
Dec-25 43.00 | 9.60 | - | - | - | 31.07 | 0.83 | - | 1 |
Dec-25 44.00 | 8.82 | - | - | - | 30.50 | 0.79 | - | 3 |
Dec-25 46.00 | 7.33 | - | - | - | 29.36 | 0.73 | - | 1 |
Dec-25 49.00 | 5.34 | - | - | - | 27.65 | 0.62 | - | 1 |
Dec-25 50.00 | 4.72 | - | - | - | 27.08 | 0.58 | - | 2 |
Dec-25 52.00 | 3.69 | - | - | - | 26.13 | 0.50 | - | 1 |
Dec-25 54.00 | 2.88 | - | - | - | 25.71 | 0.42 | - | 4 |
Dec-25 56.00 | 2.18 | - | - | - | 25.30 | 0.35 | - | 3 |
Dec-25 58.00 | 1.65 | - | - | - | 24.88 | 0.28 | - | 1 |
Dec-25 68.00 | 0.26 | - | - | - | 22.81 | 0.07 | - | 25 |
Dec-25 70.00 | 0.17 | - | - | - | 22.40 | 0.05 | - | 75 |
Dec-25 72.00 | 0.10 | - | - | - | 21.98 | 0.03 | - | 25 |
Mar-26 35.00 | 16.80 | - | - | - | 34.35 | 0.96 | - | 25 |
Mar-26 36.00 | 15.88 | - | - | - | 33.84 | 0.95 | - | 25 |
Mar-26 37.00 | 14.96 | - | - | - | 33.32 | 0.93 | - | 25 |
Mar-26 38.00 | 14.05 | - | - | - | 32.81 | 0.92 | - | 25 |
Mar-26 39.00 | 13.18 | - | - | - | 32.30 | 0.89 | - | 25 |
Mar-26 41.00 | 11.50 | - | - | - | 31.28 | 0.85 | - | 10 |
Mar-26 48.00 | 6.45 | - | - | - | 27.70 | 0.64 | - | 25 |
Mar-26 49.00 | 5.82 | - | - | - | 27.19 | 0.61 | - | 25 |
Mar-26 52.00 | 4.24 | - | - | - | 25.82 | 0.50 | - | 25 |
Mar-26 54.00 | 3.44 | - | - | - | 25.46 | 0.44 | - | 27 |
Mar-26 56.00 | 2.73 | - | - | - | 25.09 | 0.38 | - | 25 |
Mar-26 70.00 | 0.36 | - | - | - | 22.56 | 0.08 | - | 25 |
Mar-26 72.00 | 0.24 | - | - | - | 22.19 | 0.06 | - | 50 |
Jun-26 56.00 | 3.26 | - | - | - | 24.72 | 0.40 | - | 1 |
Sep-26 56.00 | 3.29 | - | - | - | 24.36 | 0.40 | - | 25 |
Sep-26 58.00 | 2.69 | - | - | - | 24.00 | 0.35 | - | 1 |
Mar-27 56.00 | 3.88 | - | - | - | 23.97 | 0.42 | - | 25 |
Jun-27 28.00 | 23.58 | - | - | - | 33.73 | 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 | - | - | - | - | 51.12 | - | - | 25 |
Apr-25 w0 47.00 | - | - | - | - | 44.16 | - | - | 1 |
Apr-25 w0 50.00 | 0.04 | - | - | - | 40.69 | -0.08 | - | 25 |
Apr-25 w0 52.00 | 0.72 | - | - | - | 38.90 | -0.68 | - | 26 |
Apr-25 w0 54.00 | 2.50 | 2.80 | 3.00 | 2.80 | 38.72 | -0.99 | 2 | 27 |
Apr-25 w0 58.00 | 6.50 | - | - | - | 38.36 | -1.00 | - | 1 |
May-25 43.00 | 0.13 | - | - | - | 39.85 | -0.05 | - | 1 |
May-25 45.00 | 0.26 | - | - | - | 37.58 | -0.09 | - | 1 |
May-25 50.00 | 1.17 | - | - | - | 31.92 | -0.35 | - | 1 |
May-25 52.00 | 2.02 | - | - | - | 30.17 | -0.52 | - | 1 |
May-25 54.00 | 3.27 | 3.25 | 3.25 | 3.25 | 29.99 | -0.69 | 1 | 22 |
Jun-25 28.00 | - | - | - | - | 48.78 | - | - | 30 |
Jun-25 30.00 | 0.01 | - | - | - | 47.02 | - | - | 11 |
Jun-25 31.00 | 0.01 | - | - | - | 46.14 | - | - | 25 |
Jun-25 34.00 | 0.03 | - | - | - | 43.49 | -0.01 | - | 2 |
Jun-25 36.00 | 0.05 | - | - | - | 41.73 | -0.02 | - | 10 |
Jun-25 38.00 | 0.10 | - | - | - | 39.97 | -0.03 | - | 50 |
Jun-25 39.00 | 0.13 | - | - | - | 39.09 | -0.04 | - | 25 |
Jun-25 41.00 | 0.23 | - | - | - | 37.33 | -0.06 | - | 25 |
Jun-25 42.00 | 0.30 | - | - | - | 36.45 | -0.08 | - | 53 |
Jun-25 43.00 | 0.38 | - | - | - | 35.57 | -0.10 | - | 25 |
Jun-25 45.00 | 0.62 | - | - | - | 33.81 | -0.15 | - | 25 |
Jun-25 47.00 | 0.96 | - | - | - | 32.05 | -0.22 | - | 5 |
Jun-25 48.00 | 1.18 | - | - | - | 31.17 | -0.27 | - | 6 |
Jun-25 49.00 | 1.46 | - | - | - | 30.29 | -0.32 | - | 25 |
Jun-25 50.00 | 1.78 | - | - | - | 29.41 | -0.37 | - | 25 |
Jun-25 52.00 | 2.63 | - | - | - | 28.08 | -0.50 | - | 27 |
Sep-25 27.00 | 0.04 | - | - | - | 41.63 | -0.01 | - | 1 |
Sep-25 33.00 | 0.18 | - | - | - | 37.74 | -0.03 | - | 35 |
Sep-25 34.00 | 0.23 | - | - | - | 37.10 | -0.04 | - | 25 |
Sep-25 35.00 | 0.28 | - | - | - | 36.45 | -0.05 | - | 100 |
Sep-25 36.00 | 0.35 | - | - | - | 35.80 | -0.06 | - | 25 |
Sep-25 37.00 | 0.43 | - | - | - | 35.16 | -0.08 | - | 1 |
Sep-25 39.00 | 0.62 | - | - | - | 33.86 | -0.11 | - | 27 |
Sep-25 45.00 | 1.68 | - | - | - | 29.98 | -0.26 | - | 75 |
Sep-25 46.00 | 1.96 | - | - | - | 29.33 | -0.29 | - | 55 |
Sep-25 47.00 | 2.24 | - | - | - | 28.68 | -0.33 | - | 2 |
Sep-25 48.00 | 2.60 | - | - | - | 28.04 | -0.37 | - | 25 |
Sep-25 49.00 | 2.98 | - | - | - | 27.39 | -0.41 | - | 50 |
Sep-25 52.00 | 4.39 | - | - | - | 25.76 | -0.55 | - | 1 |
Dec-25 25.00 | 0.07 | - | - | - | 39.88 | -0.01 | - | 20 |
Dec-25 28.00 | 0.14 | - | - | - | 38.18 | -0.02 | - | 25 |
Dec-25 29.00 | 0.17 | - | - | - | 37.61 | -0.03 | - | 25 |
Dec-25 30.00 | 0.21 | - | - | - | 37.04 | -0.03 | - | 25 |
Dec-25 31.00 | 0.27 | - | - | - | 36.47 | -0.04 | - | 26 |
Dec-25 32.00 | 0.32 | - | - | - | 35.90 | -0.05 | - | 27 |
Dec-25 33.00 | 0.37 | - | - | - | 35.33 | -0.05 | - | 25 |
Dec-25 34.00 | 0.46 | - | - | - | 34.76 | -0.06 | - | 25 |
Dec-25 35.00 | 0.55 | - | - | - | 34.19 | -0.08 | - | 25 |
Dec-25 36.00 | 0.63 | - | - | - | 33.62 | -0.09 | - | 25 |
Dec-25 37.00 | 0.75 | - | - | - | 33.05 | -0.10 | - | 25 |
Dec-25 38.00 | 0.88 | - | - | - | 32.48 | -0.12 | - | 27 |
Dec-25 42.00 | 1.55 | 1.71 | 1.71 | 1.71 | 30.20 | -0.20 | 1 | 1 |
Dec-25 43.00 | 1.75 | - | - | - | 29.63 | -0.22 | - | 50 |
Dec-25 44.00 | 1.99 | - | - | - | 29.06 | -0.25 | - | 2 |
Dec-25 46.00 | 2.55 | - | - | - | 27.92 | -0.31 | - | 27 |
Dec-25 47.00 | 2.86 | - | - | - | 27.35 | -0.34 | - | 200 |
Dec-25 48.00 | 3.23 | - | - | - | 26.78 | -0.37 | - | 56 |
Dec-25 49.00 | 3.61 | - | - | - | 26.21 | -0.41 | - | 25 |
Dec-25 50.00 | 4.00 | - | - | - | 25.64 | -0.45 | - | 1 |
Mar-26 28.00 | 0.26 | - | - | - | 36.21 | -0.03 | - | 25 |
Mar-26 29.00 | 0.31 | - | - | - | 35.69 | -0.04 | - | 25 |
Mar-26 31.00 | 0.43 | - | - | - | 34.67 | -0.05 | - | 25 |
Mar-26 32.00 | 0.52 | - | - | - | 34.16 | -0.06 | - | 25 |
Mar-26 33.00 | 0.61 | - | - | - | 33.65 | -0.07 | - | 25 |
Mar-26 34.00 | 0.70 | - | - | - | 33.14 | -0.08 | - | 25 |
Mar-26 39.00 | 1.41 | - | - | - | 30.58 | -0.16 | - | 30 |
Mar-26 44.00 | 2.56 | - | - | - | 28.02 | -0.27 | - | 38 |
Mar-26 45.00 | 2.84 | - | - | - | 27.51 | -0.30 | - | 25 |
Mar-26 46.00 | 3.14 | - | - | - | 27.00 | -0.32 | - | 50 |
Mar-26 47.00 | 3.51 | - | - | - | 26.49 | -0.35 | - | 3 |
Mar-26 54.00 | 6.86 | - | - | - | 23.74 | -0.58 | - | 1 |
Jun-26 30.00 | 0.43 | - | - | - | 32.87 | -0.05 | - | 25 |
Jun-26 31.00 | 0.52 | - | - | - | 32.40 | -0.06 | - | 25 |
Jun-26 34.00 | 0.80 | - | - | - | 30.98 | -0.09 | - | 10 |
Jun-26 41.00 | 1.95 | - | - | - | 27.67 | -0.20 | - | 25 |
Jun-26 42.00 | 2.18 | - | - | - | 27.20 | -0.22 | - | 25 |
Jun-26 43.00 | 2.45 | - | - | - | 26.73 | -0.25 | - | 25 |
Jun-26 44.00 | 2.73 | - | - | - | 26.25 | -0.27 | - | 25 |
Jun-26 45.00 | 3.00 | - | - | - | 25.78 | -0.30 | - | 25 |
Sep-26 50.00 | 5.68 | - | - | - | 22.04 | -0.49 | - | 25 |
Sep-26 52.00 | 6.71 | - | - | - | 21.29 | -0.55 | - | 50 |
Sep-26 54.00 | 7.95 | - | - | - | 20.93 | -0.61 | - | 50 |
Sep-26 56.00 | 9.31 | - | - | - | 20.56 | -0.67 | - | 50 |
Dec-26 23.00 | 0.20 | - | - | - | 33.09 | -0.02 | - | 201 |
Dec-26 24.00 | 0.26 | - | - | - | 32.67 | -0.03 | - | 25 |
Dec-26 25.00 | 0.32 | - | - | - | 32.24 | -0.03 | - | 25 |
Dec-26 27.00 | 0.44 | - | - | - | 31.39 | -0.05 | - | 25 |
Dec-26 28.00 | 0.53 | - | - | - | 30.96 | -0.05 | - | 75 |
Dec-26 29.00 | 0.62 | - | - | - | 30.53 | -0.06 | - | 75 |
Dec-26 30.00 | 0.71 | - | - | - | 30.10 | -0.07 | - | 17 |
Dec-26 33.00 | 1.08 | - | - | - | 28.82 | -0.11 | - | 6 |
Dec-26 34.00 | 1.22 | - | - | - | 28.40 | -0.12 | - | 25 |
Dec-26 35.00 | 1.36 | - | - | - | 27.97 | -0.13 | - | 200 |
Jun-27 22.00 | 0.26 | - | - | - | 31.72 | -0.03 | - | 360 |
Jun-27 24.00 | 0.37 | - | - | - | 30.94 | -0.04 | - | 85 |
Jun-27 28.00 | 0.71 | - | - | - | 29.39 | -0.07 | - | 2 |
Jun-27 33.00 | 1.35 | - | - | - | 27.44 | -0.12 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 210.00 | 6.84 | - | - | - | 29.69 | 0.98 | - | 5 |
Apr-25 w0 220.00 | 0.28 | - | - | - | 28.00 | 0.16 | - | 502 |
Apr-25 w0 230.00 | - | - | - | - | 27.12 | - | - | 5 |
May-25 240.00 | 0.04 | - | - | - | 21.23 | 0.01 | - | 1 |
Jun-25 175.00 | 41.85 | - | - | - | 35.20 | 1.00 | - | 5 |
Jun-25 190.00 | 26.86 | - | - | - | 31.85 | 1.00 | - | 5 |
Jun-25 195.00 | 21.97 | - | - | - | 30.74 | 0.97 | - | 5 |
Jun-25 200.00 | 17.18 | - | - | - | 29.63 | 0.92 | - | 3 |
Jun-25 220.00 | 4.36 | - | - | - | 25.46 | 0.32 | - | 5 |
Jun-25 230.00 | 1.92 | - | - | - | 24.13 | 0.17 | - | 28 |
Sep-25 175.00 | 41.83 | - | - | - | 31.17 | 1.00 | - | 5 |
Sep-25 180.00 | 36.83 | - | - | - | 30.39 | 1.00 | - | 5 |
Sep-25 190.00 | 27.27 | - | - | - | 28.84 | 0.92 | - | 5 |
Sep-25 200.00 | 19.37 | - | - | - | 27.29 | 0.63 | - | 5 |
Sep-25 210.00 | 13.51 | - | - | - | 25.74 | 0.52 | - | 5 |
Sep-25 230.00 | 5.49 | - | - | - | 23.50 | 0.29 | - | 20 |
Sep-25 240.00 | 3.14 | - | - | - | 22.61 | 0.19 | - | 15 |
Dec-25 210.00 | 16.66 | - | - | - | 24.48 | 0.54 | - | 1 |
Dec-25 220.00 | 11.77 | - | - | - | 23.37 | 0.44 | - | 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 | - | - | - | - | 32.35 | - | - | 5 |
Apr-25 w0 200.00 | - | - | - | - | 31.32 | - | - | 123 |
Apr-25 w0 210.00 | 0.02 | - | - | - | 29.24 | -0.02 | - | 5 |
May-25 185.00 | 0.53 | - | - | - | 27.80 | -0.07 | - | 1 |
May-25 200.00 | 2.82 | 2.36 | 2.47 | 2.36 | 24.66 | -0.29 | 10 | 43 |
Jun-25 155.00 | 0.19 | - | - | - | 34.08 | -0.02 | - | 1 |
Jun-25 160.00 | 0.30 | - | - | - | 32.96 | -0.03 | - | 1 |
Jun-25 180.00 | 1.32 | - | - | - | 28.50 | -0.10 | - | 5 |
Jun-25 185.00 | 1.91 | - | - | - | 27.39 | -0.15 | - | 1 |
Jun-25 195.00 | 3.62 | - | - | - | 25.16 | -0.26 | - | 9 |
Jun-25 230.00 | 23.25 | - | - | - | 18.55 | -0.92 | - | 5 |
Sep-25 130.00 | 0.24 | - | - | - | 34.60 | -0.01 | - | 1 |
Sep-25 185.00 | 4.77 | - | - | - | 26.06 | -0.22 | - | 5 |
Sep-25 190.00 | 5.88 | 6.21 | 6.21 | 6.21 | 25.28 | -0.26 | 5 | 5 |
Sep-25 195.00 | 7.25 | 7.67 | 7.67 | 7.67 | 24.51 | -0.31 | 5 | 10 |
Sep-25 210.00 | 12.87 | - | - | - | 22.18 | -0.49 | - | 5 |
Sep-25 230.00 | 25.30 | - | - | - | 19.94 | -0.77 | - | 5 |
Dec-25 155.00 | 2.12 | - | - | - | 28.97 | -0.08 | - | 5 |
Dec-25 200.00 | 11.24 | - | - | - | 23.02 | -0.37 | - | 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 | - | - | - | - | 23.32 | - | - | 20 |
Jun-25 9.25 | 0.47 | - | - | - | 27.34 | 0.58 | - | 36 |
Jun-25 9.50 | 0.34 | - | - | - | 27.32 | 0.48 | - | 37 |
Jun-25 10.00 | 0.18 | - | - | - | 27.30 | 0.29 | - | 11 |
Sep-25 10.50 | 0.26 | - | - | - | 27.22 | 0.27 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 9.25 | 0.43 | - | - | - | 27.23 | -0.49 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 62.00 | 6.58 | - | - | - | 43.61 | 1.00 | - | 20 |
Apr-25 w0 66.00 | 2.60 | - | - | - | 39.33 | 0.97 | - | 1 |
Apr-25 w0 68.00 | 0.88 | - | - | - | 37.19 | 0.67 | - | 20 |
Apr-25 w0 70.00 | 0.10 | - | - | - | 36.32 | 0.14 | - | 40 |
Apr-25 w0 72.00 | - | - | - | - | 35.97 | - | - | 1 |
Apr-25 w0 74.00 | - | - | - | - | 35.62 | - | - | 29 |
Apr-25 w0 76.00 | - | - | - | - | 35.27 | - | - | 2 |
Apr-25 w0 78.00 | - | - | - | - | 34.92 | - | - | 25 |
May-25 68.00 | 2.61 | - | - | - | 28.34 | 0.57 | - | 1 |
May-25 76.00 | 0.23 | - | - | - | 26.31 | 0.10 | - | 25 |
May-25 80.00 | 0.04 | - | - | - | 25.53 | 0.02 | - | 25 |
Jun-25 52.00 | 17.07 | - | - | - | 42.63 | 0.95 | - | 25 |
Jun-25 56.00 | 13.31 | - | - | - | 38.78 | 0.91 | - | 3 |
Jun-25 60.00 | 9.72 | - | - | - | 34.93 | 0.84 | - | 7 |
Jun-25 62.00 | 8.04 | - | - | - | 33.00 | 0.79 | - | 8 |
Jun-25 64.00 | 6.42 | - | - | - | 31.08 | 0.73 | - | 3 |
Jun-25 66.00 | 4.92 | - | - | - | 29.15 | 0.66 | - | 9 |
Jun-25 68.00 | 3.59 | - | - | - | 27.23 | 0.57 | - | 2 |
Jun-25 70.00 | 2.57 | - | - | - | 26.45 | 0.46 | - | 2 |
Jun-25 72.00 | 1.80 | - | - | - | 26.14 | 0.36 | - | 28 |
Jun-25 74.00 | 1.21 | - | - | - | 25.83 | 0.27 | - | 60 |
Jun-25 76.00 | 0.77 | - | - | - | 25.52 | 0.20 | - | 58 |
Jun-25 78.00 | 0.47 | 0.33 | 0.33 | 0.33 | 25.20 | 0.13 | 25 | 25 |
Jun-25 80.00 | 0.27 | - | - | - | 24.89 | 0.08 | - | 75 |
Jun-25 82.00 | 0.15 | - | - | - | 24.58 | 0.05 | - | 1 |
Jun-25 84.00 | 0.08 | - | - | - | 24.27 | 0.03 | - | 5 |
Sep-25 49.00 | 20.22 | - | - | - | 39.92 | 0.94 | - | 25 |
Sep-25 52.00 | 17.45 | - | - | - | 37.73 | 0.91 | - | 25 |
Sep-25 62.00 | 8.98 | - | - | - | 30.44 | 0.74 | - | 32 |
Sep-25 64.00 | 7.46 | - | - | - | 28.98 | 0.68 | - | 50 |
Sep-25 66.00 | 6.10 | - | - | - | 27.52 | 0.62 | - | 31 |
Sep-25 68.00 | 4.79 | - | - | - | 26.06 | 0.55 | - | 75 |
Sep-25 70.00 | 3.81 | - | - | - | 25.41 | 0.48 | - | 26 |
Sep-25 74.00 | 2.28 | - | - | - | 24.74 | 0.34 | - | 101 |
Sep-25 76.00 | 1.75 | - | - | - | 24.41 | 0.28 | - | 127 |
Sep-25 78.00 | 1.28 | - | - | - | 24.08 | 0.22 | - | 100 |
Sep-25 80.00 | 0.93 | - | - | - | 23.75 | 0.17 | - | 150 |
Sep-25 82.00 | 0.66 | - | - | - | 23.42 | 0.13 | - | 100 |
Sep-25 84.00 | 0.44 | - | - | - | 23.09 | 0.10 | - | 35 |
Dec-25 64.00 | 8.46 | - | - | - | 27.47 | 0.66 | - | 35 |
Dec-25 72.00 | 3.99 | - | - | - | 24.13 | 0.44 | - | 25 |
Dec-25 76.00 | 2.63 | - | - | - | 23.59 | 0.33 | - | 76 |
Dec-25 78.00 | 2.12 | - | - | - | 23.32 | 0.28 | - | 75 |
Dec-25 80.00 | 1.64 | - | - | - | 23.05 | 0.24 | - | 58 |
Dec-25 82.00 | 1.29 | - | - | - | 22.77 | 0.20 | - | 175 |
Dec-25 84.00 | 0.96 | - | - | - | 22.50 | 0.16 | - | 86 |
Dec-25 86.00 | 0.74 | - | - | - | 22.23 | 0.13 | - | 80 |
Dec-25 88.00 | 0.53 | - | - | - | 21.96 | 0.10 | - | 50 |
Mar-26 49.00 | 20.80 | - | - | - | 34.29 | 0.89 | - | 50 |
Mar-26 50.00 | 19.92 | - | - | - | 33.79 | 0.88 | - | 100 |
Jun-26 64.00 | 9.79 | - | - | - | 26.11 | 0.65 | - | 1 |
Jun-26 80.00 | 2.84 | - | - | - | 22.50 | 0.30 | - | 1 |
Dec-26 58.00 | 14.72 | - | - | - | 28.04 | 0.74 | - | 25 |
Dec-26 64.00 | 10.81 | - | - | - | 25.94 | 0.64 | - | 25 |
Dec-26 66.00 | 9.55 | - | - | - | 25.24 | 0.61 | - | 25 |
Dec-26 72.00 | 6.58 | - | - | - | 23.81 | 0.49 | - | 25 |
Jun-27 52.00 | 19.64 | - | - | - | 29.41 | 0.81 | - | 25 |
Jun-27 58.00 | 15.42 | - | - | - | 27.51 | 0.73 | - | 25 |
Jun-27 62.00 | 12.92 | - | - | - | 26.25 | 0.67 | - | 50 |
Jun-27 66.00 | 10.48 | - | - | - | 24.99 | 0.61 | - | 25 |
Jun-27 68.00 | 9.44 | - | - | - | 24.35 | 0.57 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 60.00 | - | - | - | - | 47.03 | - | - | 4 |
Apr-25 w0 62.00 | - | - | - | - | 44.90 | - | - | 1 |
Apr-25 w0 64.00 | - | - | - | - | 42.76 | - | - | 26 |
Apr-25 w0 66.00 | 0.02 | - | - | - | 40.62 | -0.03 | - | 20 |
Apr-25 w0 68.00 | 0.31 | - | - | - | 38.48 | -0.33 | - | 10 |
Apr-25 w0 70.00 | 1.52 | - | - | - | 37.61 | -0.85 | - | 25 |
Apr-25 w0 74.00 | 5.42 | - | - | - | 36.91 | -1.00 | - | 1 |
May-25 56.00 | 0.14 | - | - | - | 41.99 | -0.04 | - | 3 |
May-25 58.00 | 0.22 | - | - | - | 39.96 | -0.06 | - | 3 |
May-25 62.00 | 0.58 | - | - | - | 35.89 | -0.15 | - | 1 |
May-25 74.00 | 5.88 | - | - | - | 28.16 | -0.82 | - | 1 |
Jun-25 39.00 | 0.03 | - | - | - | 55.15 | -0.01 | - | 34 |
Jun-25 40.00 | 0.03 | - | - | - | 54.18 | -0.01 | - | 25 |
Jun-25 41.00 | 0.04 | - | - | - | 53.22 | -0.01 | - | 25 |
Jun-25 44.00 | 0.08 | - | - | - | 50.34 | -0.01 | - | 25 |
Jun-25 45.00 | 0.09 | - | - | - | 49.37 | -0.02 | - | 25 |
Jun-25 46.00 | 0.10 | - | - | - | 48.41 | -0.02 | - | 25 |
Jun-25 47.00 | 0.13 | - | - | - | 47.45 | -0.02 | - | 25 |
Jun-25 48.00 | 0.15 | - | - | - | 46.49 | -0.03 | - | 30 |
Jun-25 50.00 | 0.20 | - | - | - | 44.56 | -0.04 | - | 26 |
Jun-25 52.00 | 0.28 | - | - | - | 42.64 | -0.05 | - | 25 |
Jun-25 54.00 | 0.38 | - | - | - | 40.71 | -0.07 | - | 32 |
Jun-25 58.00 | 0.69 | - | - | - | 36.86 | -0.12 | - | 50 |
Jun-25 60.00 | 0.91 | - | - | - | 34.94 | -0.16 | - | 51 |
Jun-25 62.00 | 1.22 | - | - | - | 33.01 | -0.21 | - | 32 |
Jun-25 64.00 | 1.60 | - | - | - | 31.09 | -0.27 | - | 51 |
Jun-25 66.00 | 2.09 | - | - | - | 29.16 | -0.35 | - | 350 |
Jun-25 68.00 | 2.76 | - | - | - | 27.24 | -0.44 | - | 180 |
Jun-25 70.00 | 3.74 | - | - | - | 26.46 | -0.54 | - | 40 |
Jun-25 72.00 | 4.98 | - | - | - | 26.15 | -0.64 | - | 25 |
Sep-25 43.00 | 0.31 | - | - | - | 42.73 | -0.04 | - | 25 |
Sep-25 44.00 | 0.36 | - | - | - | 42.00 | -0.04 | - | 25 |
Sep-25 48.00 | 0.57 | - | - | - | 39.08 | -0.07 | - | 25 |
Sep-25 49.00 | 0.64 | - | - | - | 38.36 | -0.08 | - | 25 |
Sep-25 50.00 | 0.71 | - | - | - | 37.63 | -0.08 | - | 2 |
Sep-25 52.00 | 0.87 | - | - | - | 36.17 | -0.10 | - | 1,000 |
Sep-25 56.00 | 1.32 | - | - | - | 33.25 | -0.15 | - | 50 |
Sep-25 58.00 | 1.64 | - | - | - | 31.79 | -0.19 | - | 25 |
Sep-25 60.00 | 1.98 | - | - | - | 30.34 | -0.23 | - | 1 |
Sep-25 62.00 | 2.43 | - | - | - | 28.88 | -0.28 | - | 210 |
Sep-25 64.00 | 2.91 | - | - | - | 27.42 | -0.33 | - | 75 |
Sep-25 66.00 | 3.54 | - | - | - | 25.96 | -0.39 | - | 101 |
Sep-25 68.00 | 4.24 | - | - | - | 24.50 | -0.46 | - | 175 |
Sep-25 70.00 | 5.26 | - | - | - | 23.85 | -0.54 | - | 50 |
Dec-25 39.00 | 0.37 | - | - | - | 41.57 | -0.03 | - | 25 |
Dec-25 40.00 | 0.42 | - | - | - | 40.94 | -0.04 | - | 25 |
Dec-25 44.00 | 0.64 | - | - | - | 38.43 | -0.06 | - | 25 |
Dec-25 45.00 | 0.71 | - | - | - | 37.80 | -0.07 | - | 27 |
Dec-25 46.00 | 0.79 | - | - | - | 37.18 | -0.07 | - | 25 |
Dec-25 47.00 | 0.86 | - | - | - | 36.55 | -0.08 | - | 25 |
Dec-25 48.00 | 0.93 | - | - | - | 35.92 | -0.09 | - | 50 |
Dec-25 49.00 | 1.03 | - | - | - | 35.30 | -0.10 | - | 25 |
Dec-25 50.00 | 1.14 | - | - | - | 34.67 | -0.11 | - | 501 |
Dec-25 52.00 | 1.37 | - | - | - | 33.42 | -0.13 | - | 25 |
Dec-25 54.00 | 1.59 | - | - | - | 32.16 | -0.15 | - | 25 |
Dec-25 56.00 | 1.93 | - | - | - | 30.91 | -0.18 | - | 50 |
Dec-25 58.00 | 2.27 | - | - | - | 29.65 | -0.21 | - | 125 |
Dec-25 60.00 | 2.67 | - | - | - | 28.40 | -0.25 | - | 185 |
Dec-25 62.00 | 3.14 | - | - | - | 27.15 | -0.29 | - | 90 |
Dec-25 64.00 | 3.65 | - | - | - | 25.89 | -0.34 | - | 75 |
Dec-25 66.00 | 4.30 | - | - | - | 24.64 | -0.39 | - | 75 |
Dec-25 68.00 | 4.99 | - | - | - | 23.38 | -0.45 | - | 25 |
Dec-25 70.00 | 6.00 | - | - | - | 22.83 | -0.52 | - | 26 |
Dec-25 72.00 | 7.16 | - | - | - | 22.55 | -0.58 | - | 1 |
Dec-25 74.00 | 8.45 | - | - | - | 22.28 | -0.64 | - | 1 |
Mar-26 44.00 | 0.80 | - | - | - | 34.54 | -0.07 | - | 1 |
Mar-26 46.00 | 0.96 | - | - | - | 33.54 | -0.08 | - | 25 |
Mar-26 50.00 | 1.42 | - | - | - | 31.56 | -0.12 | - | 1 |
Jun-26 50.00 | 1.67 | - | - | - | 30.16 | -0.13 | - | 28 |
Jun-26 52.00 | 1.97 | - | - | - | 29.28 | -0.15 | - | 27 |
Jun-26 60.00 | 3.66 | - | - | - | 25.78 | -0.27 | - | 43 |
Jun-26 62.00 | 4.16 | - | - | - | 24.91 | -0.31 | - | 49 |
Jun-26 64.00 | 4.83 | - | - | - | 24.03 | -0.35 | - | 28 |
Sep-26 64.00 | 5.54 | - | - | - | 23.50 | -0.37 | - | 25 |
Sep-26 66.00 | 6.23 | - | - | - | 22.74 | -0.41 | - | 25 |
Sep-26 68.00 | 7.10 | - | - | - | 21.98 | -0.46 | - | 25 |
Sep-26 70.00 | 8.08 | - | - | - | 21.55 | -0.50 | - | 25 |
Dec-26 62.00 | 5.28 | - | - | - | 23.97 | -0.33 | - | 2 |
Dec-26 68.00 | 7.55 | - | - | - | 21.87 | -0.45 | - | 1 |
Jun-27 44.00 | 1.78 | - | - | - | 28.85 | -0.11 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 78.00 | 1.29 | - | - | - | 24.08 | 0.22 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 23.00 | 1.04 | - | - | - | 55.59 | 0.93 | - | 1 |
Apr-25 w0 24.00 | 0.28 | 0.20 | 0.20 | 0.20 | 54.11 | 0.52 | 20 | 21 |
Apr-25 w0 27.00 | - | - | - | - | 49.16 | - | - | 4 |
Apr-25 w0 33.00 | - | - | - | - | 39.25 | - | - | 1 |
Apr-25 w0 34.00 | - | - | - | - | 37.60 | - | - | 2 |
May-25 22.00 | 2.61 | - | - | - | 51.67 | 0.76 | - | 1 |
May-25 24.00 | 1.35 | - | - | - | 48.81 | 0.54 | - | 1 |
May-25 33.00 | 0.01 | - | - | - | 44.42 | 0.01 | - | 3 |
May-25 34.00 | - | - | - | - | 43.93 | - | - | 1 |
Jun-25 24.00 | 1.80 | - | - | - | 45.82 | 0.53 | - | 40 |
Jun-25 25.00 | 1.37 | - | - | - | 45.49 | 0.45 | - | 111 |
Jun-25 29.00 | 0.39 | - | - | - | 44.27 | 0.17 | - | 5 |
Jun-25 30.00 | 0.27 | - | - | - | 43.96 | 0.13 | - | 10 |
Jun-25 31.00 | 0.18 | - | - | - | 43.66 | 0.09 | - | 1 |
Jun-25 33.00 | 0.08 | - | - | - | 43.05 | 0.05 | - | 4 |
Jun-25 39.00 | - | - | - | - | 41.22 | - | - | 5 |
Sep-25 21.00 | 4.46 | - | - | - | 46.32 | 0.72 | - | 2 |
Sep-25 26.00 | 1.82 | - | - | - | 41.56 | 0.44 | - | 5 |
Sep-25 28.00 | 1.19 | - | - | - | 40.48 | 0.33 | - | 16 |
Sep-25 29.00 | 0.95 | - | - | - | 39.93 | 0.28 | - | 5 |
Sep-25 30.00 | 0.74 | - | - | - | 39.39 | 0.23 | - | 10 |
Sep-25 31.00 | 0.58 | 0.33 | 0.33 | 0.33 | 38.85 | 0.19 | 1 | 1 |
Dec-25 20.00 | 5.55 | - | - | - | 45.02 | 0.75 | - | 1 |
Dec-25 21.00 | 4.88 | - | - | - | 43.98 | 0.71 | - | 2 |
Dec-25 24.00 | 3.15 | - | - | - | 40.86 | 0.57 | - | 13 |
Dec-25 25.00 | 2.74 | - | - | - | 40.55 | 0.52 | - | 2 |
Dec-25 27.00 | 2.02 | - | - | - | 39.97 | 0.42 | - | 8 |
Dec-25 28.00 | 1.70 | - | - | - | 39.68 | 0.38 | - | 9 |
Dec-25 31.00 | 1.00 | 0.71 | 0.71 | 0.71 | 38.81 | 0.26 | 1 | 1 |
Dec-25 32.00 | 0.85 | - | - | - | 38.51 | 0.23 | - | 50 |
Mar-26 25.00 | 3.19 | - | - | - | 39.53 | 0.53 | - | 1 |
Jun-29 24.00 | 6.15 | - | - | - | 34.37 | 0.64 | - | 1 |
Dec-29 30.00 | 4.76 | - | - | - | 34.10 | 0.53 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 21.00 | - | - | - | - | 57.36 | - | - | 1 |
Apr-25 w0 23.00 | 0.02 | - | - | - | 54.39 | -0.06 | - | 1 |
Apr-25 w0 25.00 | 1.00 | - | - | - | 51.26 | -0.93 | - | 2 |
Apr-25 w0 26.00 | 1.98 | - | - | - | 49.61 | -1.00 | - | 3 |
May-25 22.00 | 0.60 | 0.70 | 0.70 | 0.70 | 50.22 | -0.26 | 3 | 11 |
May-25 26.00 | 2.68 | - | - | - | 46.37 | -0.72 | - | 12 |
Jun-25 18.50 | 0.27 | - | - | - | 51.67 | -0.10 | - | 12 |
Jun-25 20.00 | 0.51 | - | - | - | 49.68 | -0.17 | - | 12 |
Jun-25 21.00 | 0.74 | - | - | - | 48.34 | -0.23 | - | 1 |
Jun-25 22.00 | 1.04 | - | - | - | 47.01 | -0.31 | - | 134 |
Jun-25 25.00 | 2.43 | - | - | - | 44.02 | -0.56 | - | 8 |
Jun-25 27.00 | 3.83 | - | - | - | 43.41 | -0.72 | - | 23 |
Jun-25 28.00 | 4.62 | - | - | - | 43.10 | -0.79 | - | 2 |
Sep-25 15.50 | 0.31 | - | - | - | 51.86 | -0.07 | - | 4 |
Sep-25 23.00 | 2.16 | - | - | - | 42.71 | -0.39 | - | 4 |
Sep-25 24.00 | 2.60 | - | - | - | 41.48 | -0.45 | - | 6 |
Sep-25 25.00 | 3.16 | - | - | - | 40.93 | -0.51 | - | 3 |
Sep-25 26.00 | 3.76 | - | - | - | 40.39 | -0.57 | - | 7 |
Dec-25 15.50 | 0.56 | - | - | - | 48.85 | -0.10 | - | 4 |
Dec-25 16.50 | 0.72 | - | - | - | 47.81 | -0.13 | - | 2 |
Dec-25 19.50 | 1.44 | - | - | - | 44.68 | -0.23 | - | 3 |
Dec-25 20.00 | 1.60 | - | - | - | 44.16 | -0.25 | - | 2 |
Dec-25 22.00 | 2.31 | - | - | - | 42.08 | -0.34 | - | 1 |
Dec-25 23.00 | 2.73 | - | - | - | 41.04 | -0.39 | - | 3 |
Dec-25 25.00 | 3.76 | - | - | - | 39.69 | -0.49 | - | 1 |
Mar-26 15.50 | 0.72 | - | - | - | 45.87 | -0.11 | - | 2 |
Mar-26 24.00 | 3.56 | - | - | - | 38.80 | -0.43 | - | 1 |
Mar-26 25.00 | 4.16 | - | - | - | 38.67 | -0.48 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 5.25 | 0.11 | - | - | - | 26.32 | 0.93 | - | 1 |
Jun-25 4.90 | 0.51 | - | - | - | 23.96 | 0.86 | - | 10 |
Sep-25 4.80 | 0.60 | - | - | - | 23.23 | 0.90 | - | 13 |
Sep-25 5.25 | 0.25 | - | - | - | 21.41 | 0.62 | - | 7 |
Dec-25 3.00 | 2.37 | - | - | - | 27.66 | 1.00 | - | 1 |
Dec-25 4.80 | 0.60 | - | - | - | 23.07 | 0.88 | - | 1 |
Dec-25 5.00 | 0.44 | - | - | - | 22.56 | 0.77 | - | 8 |
Mar-26 5.25 | 0.31 | - | - | - | 23.03 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 4.20 | 0.01 | - | - | - | 20.92 | -0.03 | - | 5 |
Dec-25 4.90 | 0.35 | - | - | - | 18.09 | -0.54 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 2.00 | 0.51 | - | - | - | 37.82 | 0.98 | - | 2 |
May-25 2.80 | 0.02 | - | - | - | 36.41 | 0.16 | - | 10 |
Jun-25 2.40 | 0.21 | - | - | - | 36.21 | 0.65 | - | 9 |
Jun-25 2.60 | 0.12 | - | - | - | 35.85 | 0.44 | - | 2 |
Jun-25 2.70 | 0.08 | - | - | - | 35.83 | 0.35 | - | 5 |
Jun-25 2.90 | 0.04 | - | - | - | 35.81 | 0.19 | - | 16 |
Sep-25 2.00 | 0.55 | - | - | - | 35.94 | 0.88 | - | 6 |
Sep-25 2.70 | 0.14 | - | - | - | 34.01 | 0.41 | - | 800 |
Sep-25 3.00 | 0.07 | - | - | - | 33.93 | 0.23 | - | 5 |
Sep-25 3.10 | 0.05 | - | - | - | 33.90 | 0.19 | - | 100 |
Dec-25 2.60 | 0.22 | - | - | - | 34.10 | 0.49 | - | 5 |
Dec-25 2.90 | 0.13 | - | - | - | 33.98 | 0.34 | - | 13 |
Dec-25 3.00 | 0.11 | - | - | - | 33.94 | 0.29 | - | 7 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 1.90 | - | - | - | - | 30.09 | - | - | 25 |
Apr-25 w0 2.30 | - | - | - | - | 29.18 | - | - | 5 |
Apr-25 w0 2.60 | 0.10 | - | - | - | 28.71 | -1.00 | - | 7 |
Apr-25 w0 2.70 | 0.20 | - | - | - | 28.69 | -1.00 | - | 20 |
May-25 2.50 | 0.09 | - | - | - | 31.24 | -0.47 | - | 6 |
May-25 2.60 | 0.15 | - | - | - | 31.23 | -0.64 | - | 3 |
May-25 2.70 | 0.22 | - | - | - | 31.23 | -0.79 | - | 3 |
May-25 2.80 | 0.31 | - | - | - | 31.23 | -0.89 | - | 1 |
Jun-25 1.00 | - | - | - | - | 37.72 | - | - | 4,765 |
Jun-25 1.10 | - | - | - | - | 37.38 | - | - | 2,350 |
Jun-25 1.20 | - | - | - | - | 37.05 | - | - | 1 |
Jun-25 1.40 | - | - | - | - | 36.38 | - | - | 5,248 |
Jun-25 1.60 | - | - | - | - | 35.72 | - | - | 20 |
Jun-25 1.70 | - | - | - | - | 35.39 | - | - | 4 |
Jun-25 1.80 | - | - | - | - | 35.05 | -0.01 | - | 31 |
Jun-25 1.90 | - | - | - | - | 34.72 | -0.02 | - | 552 |
Jun-25 2.00 | 0.01 | - | - | - | 34.39 | -0.05 | - | 500 |
Jun-25 2.20 | 0.03 | - | - | - | 33.72 | -0.16 | - | 4 |
Jun-25 2.40 | 0.09 | - | - | - | 33.06 | -0.35 | - | 7 |
Jun-25 2.50 | 0.13 | - | - | - | 32.72 | -0.46 | - | 3 |
Jun-25 2.70 | 0.26 | - | - | - | 32.68 | -0.68 | - | 1 |
Jun-25 2.90 | 0.42 | - | - | - | 32.66 | -0.84 | - | 10 |
Sep-25 1.80 | 0.01 | - | - | - | 31.86 | -0.05 | - | 4 |
Sep-25 2.40 | 0.16 | - | - | - | 29.63 | -0.41 | - | 16 |
Sep-25 2.50 | 0.21 | - | - | - | 29.25 | -0.50 | - | 4 |
Sep-25 2.60 | 0.27 | - | - | - | 29.21 | -0.58 | - | 25 |
Sep-25 2.80 | 0.41 | - | - | - | 29.16 | -0.72 | - | 1 |
Dec-25 1.60 | 0.01 | - | - | - | 30.86 | -0.03 | - | 10,000 |
Dec-25 2.20 | 0.12 | - | - | - | 29.34 | -0.28 | - | 8 |
Dec-25 2.30 | 0.15 | - | - | - | 29.09 | -0.34 | - | 40 |
Dec-25 2.50 | 0.25 | - | - | - | 28.58 | -0.48 | - | 211 |
Dec-25 2.60 | 0.31 | - | - | - | 28.53 | -0.55 | - | 1 |
Dec-25 2.80 | 0.45 | - | - | - | 28.45 | -0.67 | - | 11 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 8.75 | 1.21 | - | - | - | 35.89 | 1.00 | - | 1 |
Apr-25 w0 9.25 | 0.71 | - | - | - | 34.27 | 1.00 | - | 25 |
Apr-25 w0 10.00 | 0.05 | - | - | - | 31.91 | 0.41 | - | 1 |
May-25 10.00 | 0.36 | - | - | - | 32.04 | 0.51 | - | 20 |
May-25 10.50 | 0.16 | - | - | - | 31.36 | 0.30 | - | 1 |
Jun-25 8.75 | 1.37 | - | - | - | 34.06 | 0.84 | - | 2 |
Jun-25 10.50 | 0.30 | - | - | - | 29.41 | 0.37 | - | 3 |
Sep-25 7.75 | 2.31 | - | - | - | 32.69 | 0.92 | - | 5 |
Sep-25 10.50 | 0.50 | - | - | - | 28.05 | 0.42 | - | 100 |
Sep-25 11.00 | 0.33 | - | - | - | 27.25 | 0.32 | - | 25 |
Dec-25 6.75 | 3.25 | - | - | - | 32.58 | 0.97 | - | 346 |
Dec-25 7.25 | 2.79 | - | - | - | 31.94 | 0.94 | - | 322 |
Dec-25 7.75 | 2.36 | - | - | - | 31.31 | 0.89 | - | 49 |
Dec-25 8.00 | 2.15 | - | - | - | 30.99 | 0.86 | - | 12 |
Dec-25 8.25 | 1.95 | - | - | - | 30.67 | 0.83 | - | 2 |
Dec-25 8.50 | 1.76 | - | - | - | 30.35 | 0.79 | - | 10 |
Dec-25 9.25 | 1.26 | - | - | - | 29.40 | 0.67 | - | 3 |
Dec-25 9.50 | 1.11 | - | - | - | 29.08 | 0.63 | - | 13 |
Mar-26 8.50 | 1.83 | - | - | - | 29.82 | 0.77 | - | 3 |
Mar-26 11.00 | 0.58 | - | - | - | 27.53 | 0.38 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 7.50 | - | - | - | - | 39.03 | - | - | 1 |
Apr-25 w0 8.50 | - | - | - | - | 35.78 | - | - | 3 |
Apr-25 w0 9.25 | - | - | - | - | 33.35 | - | - | 1 |
Apr-25 w0 10.00 | 0.09 | - | - | - | 30.99 | -0.60 | - | 7 |
Apr-25 w0 10.50 | 0.54 | - | - | - | 30.31 | -1.00 | - | 12 |
May-25 10.00 | 0.37 | - | - | - | 31.33 | -0.49 | - | 1 |
Jun-25 3.80 | - | - | - | - | 47.81 | - | - | 1 |
Jun-25 6.25 | - | - | - | - | 40.27 | - | - | 4 |
Jun-25 6.50 | - | - | - | - | 39.50 | - | - | 1,005 |
Jun-25 6.75 | - | - | - | - | 38.73 | -0.01 | - | 3 |
Jun-25 7.00 | 0.01 | - | - | - | 37.96 | -0.01 | - | 2 |
Jun-25 7.25 | 0.01 | - | - | - | 37.19 | -0.02 | - | 10 |
Jun-25 8.25 | 0.06 | - | - | - | 34.11 | -0.08 | - | 1 |
Jun-25 8.75 | 0.12 | - | - | - | 32.57 | -0.15 | - | 30 |
Jun-25 9.25 | 0.22 | - | - | - | 31.03 | -0.26 | - | 50 |
Jun-25 9.50 | 0.29 | - | - | - | 30.26 | -0.32 | - | 20 |
Sep-25 6.00 | 0.01 | - | - | - | 33.52 | -0.01 | - | 4 |
Sep-25 7.50 | 0.07 | - | - | - | 30.96 | -0.07 | - | 2 |
Sep-25 7.75 | 0.09 | - | - | - | 30.53 | -0.09 | - | 1 |
Sep-25 8.00 | 0.12 | - | - | - | 30.10 | -0.12 | - | 5 |
Sep-25 8.75 | 0.27 | - | - | - | 28.82 | -0.22 | - | 1 |
Sep-25 9.25 | 0.41 | - | - | - | 27.97 | -0.32 | - | 6 |
Sep-25 10.50 | 1.02 | - | - | - | 25.89 | -0.60 | - | 1 |
Dec-25 6.00 | 0.02 | - | - | - | 30.53 | -0.02 | - | 6 |
Dec-25 6.50 | 0.04 | - | - | - | 29.90 | -0.04 | - | 1,000 |
Dec-25 7.50 | 0.15 | - | - | - | 28.63 | -0.12 | - | 5 |
Dec-25 8.00 | 0.24 | - | - | - | 27.99 | -0.18 | - | 35 |
Dec-25 11.50 | 2.02 | - | - | - | 23.69 | -0.79 | - | 25 |
Mar-26 5.50 | 0.02 | - | - | - | 30.18 | -0.02 | - | 3 |
Mar-26 8.00 | 0.32 | - | - | - | 27.75 | -0.20 | - | 2 |
Mar-26 9.50 | 0.86 | - | - | - | 26.29 | -0.42 | - | 4 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 6.25 | 3.43 | - | - | - | 33.22 | 0.95 | - | 51 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 7.25 | 0.01 | - | - | - | 37.19 | -0.02 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 10.50 | 1.45 | - | - | - | 59.99 | 1.00 | - | 10 |
Apr-25 w0 11.00 | 0.95 | - | - | - | 57.11 | 1.00 | - | 253 |
Apr-25 w0 11.50 | 0.46 | 0.25 | 0.29 | 0.25 | 54.22 | 0.91 | 12 | 650 |
Apr-25 w0 12.00 | 0.11 | - | - | - | 51.55 | 0.45 | - | 368 |
Apr-25 w0 12.50 | 0.01 | - | - | - | 50.88 | 0.05 | - | 760 |
Apr-25 w0 13.00 | - | - | - | - | 50.21 | - | - | 420 |
Apr-25 w0 13.50 | - | - | - | - | 49.54 | - | - | 86 |
Apr-25 w0 14.00 | - | - | - | - | 48.88 | - | - | 83 |
Apr-25 w0 14.50 | - | - | - | - | 48.21 | - | - | 4 |
Apr-25 w0 15.00 | - | - | - | - | 47.54 | - | - | 20 |
Apr-25 w4 11.00 | 1.03 | 0.78 | 0.78 | 0.78 | 51.39 | 0.86 | 2 | - |
Apr-25 w4 11.50 | 0.63 | - | - | - | 48.53 | 0.71 | - | 10 |
Apr-25 w4 12.00 | 0.33 | 0.18 | 0.18 | 0.18 | 45.91 | 0.49 | 8 | 10 |
May-25 w1 12.00 | 0.44 | - | - | - | 45.22 | 0.51 | - | 30 |
May-25 9.25 | 2.77 | - | - | - | 58.87 | 0.95 | - | 2 |
May-25 9.75 | 2.30 | - | - | - | 56.01 | 0.91 | - | 150 |
May-25 10.00 | 2.08 | - | - | - | 54.58 | 0.89 | - | 300 |
May-25 10.50 | 1.64 | - | - | - | 51.72 | 0.83 | - | 150 |
May-25 11.00 | 1.24 | - | - | - | 48.86 | 0.75 | - | 303 |
May-25 11.50 | 0.88 | - | - | - | 46.00 | 0.65 | - | 451 |
May-25 12.00 | 0.58 | - | - | - | 43.39 | 0.52 | - | 11 |
May-25 12.50 | 0.38 | 0.26 | 0.26 | 0.26 | 43.00 | 0.39 | 10 | 40 |
May-25 13.00 | 0.23 | - | - | - | 42.61 | 0.27 | - | 2,475 |
May-25 13.50 | 0.13 | - | - | - | 42.22 | 0.18 | - | 40 |
May-25 14.00 | 0.07 | - | - | - | 41.83 | 0.11 | - | 133 |
May-25 14.50 | 0.04 | - | - | - | 41.44 | 0.06 | - | 10 |
May-25 15.00 | 0.02 | - | - | - | 41.05 | 0.03 | - | 10 |
May-25 15.50 | 0.01 | - | - | - | 40.66 | 0.02 | - | 10 |
Jun-25 8.75 | 3.34 | - | - | - | 56.32 | 0.93 | - | 144 |
Jun-25 9.00 | 3.11 | - | - | - | 54.97 | 0.91 | - | 10,039 |
Jun-25 9.25 | 2.88 | - | - | - | 53.63 | 0.90 | - | 9 |
Jun-25 9.50 | 2.67 | - | - | - | 52.28 | 0.88 | - | 1,601 |
Jun-25 9.75 | 2.45 | - | - | - | 50.93 | 0.86 | - | 448 |
Jun-25 10.00 | 2.23 | - | - | - | 49.59 | 0.84 | - | 14,335 |
Jun-25 10.50 | 1.83 | - | - | - | 46.90 | 0.78 | - | 393 |
Jun-25 11.00 | 1.45 | - | - | - | 44.20 | 0.71 | - | 553 |
Jun-25 11.50 | 1.10 | - | - | - | 41.51 | 0.63 | - | 160 |
Jun-25 12.00 | 0.79 | - | - | - | 39.06 | 0.53 | - | 124 |
Jun-25 12.50 | 0.57 | - | - | - | 38.77 | 0.43 | - | 158 |
Jun-25 13.00 | 0.41 | - | - | - | 38.47 | 0.34 | - | 1,188 |
Jun-25 13.50 | 0.28 | - | - | - | 38.18 | 0.26 | - | 244 |
Jun-25 14.00 | 0.19 | - | - | - | 37.89 | 0.19 | - | 73 |
Jun-25 14.50 | 0.12 | - | - | - | 37.60 | 0.13 | - | 10,630 |
Jun-25 15.00 | 0.07 | - | - | - | 37.30 | 0.09 | - | 19 |
Jun-25 15.50 | 0.05 | - | - | - | 37.01 | 0.06 | - | 10 |
Sep-25 8.50 | 3.75 | - | - | - | 49.00 | 0.89 | - | 2 |
Sep-25 8.75 | 3.54 | - | - | - | 48.00 | 0.88 | - | 2 |
Sep-25 9.00 | 3.32 | - | - | - | 47.01 | 0.86 | - | 1 |
Sep-25 9.25 | 3.11 | - | - | - | 46.01 | 0.85 | - | 100 |
Sep-25 9.50 | 2.91 | - | - | - | 45.01 | 0.83 | - | 10 |
Sep-25 9.75 | 2.71 | - | - | - | 44.02 | 0.81 | - | 878 |
Sep-25 10.00 | 2.51 | - | - | - | 43.02 | 0.79 | - | 639 |
Sep-25 10.50 | 2.13 | - | - | - | 41.02 | 0.74 | - | 1,100 |
Sep-25 11.00 | 1.76 | - | - | - | 39.03 | 0.69 | - | 17 |
Sep-25 11.50 | 1.43 | - | - | - | 37.03 | 0.62 | - | 102 |
Sep-25 12.00 | 1.12 | - | - | - | 35.21 | 0.55 | - | 198 |
Sep-25 12.50 | 0.91 | - | - | - | 34.89 | 0.48 | - | 155 |
Sep-25 13.00 | 0.72 | - | - | - | 34.57 | 0.41 | - | 166 |
Sep-25 13.50 | 0.56 | - | - | - | 34.25 | 0.35 | - | 1,451 |
Sep-25 14.00 | 0.43 | - | - | - | 33.92 | 0.29 | - | 24 |
Sep-25 14.50 | 0.32 | - | - | - | 33.60 | 0.23 | - | 8 |
Sep-25 15.00 | 0.25 | - | - | - | 33.28 | 0.19 | - | 5 |
Sep-25 15.50 | 0.18 | - | - | - | 32.96 | 0.15 | - | 2 |
Sep-25 16.50 | 0.09 | - | - | - | 32.32 | 0.08 | - | 10 |
Sep-25 17.00 | 0.06 | - | - | - | 32.00 | 0.06 | - | 80 |
Sep-25 17.50 | 0.04 | - | - | - | 31.68 | 0.05 | - | 10 |
Dec-25 7.50 | 4.66 | - | - | - | 48.61 | 0.93 | - | 50 |
Dec-25 7.75 | 4.44 | - | - | - | 47.77 | 0.92 | - | 100 |
Dec-25 8.00 | 4.22 | - | - | - | 46.92 | 0.91 | - | 14 |
Dec-25 8.50 | 3.79 | - | - | - | 45.23 | 0.89 | - | 1 |
Dec-25 8.75 | 3.58 | - | - | - | 44.39 | 0.87 | - | 105 |
Dec-25 9.00 | 3.38 | - | - | - | 43.55 | 0.85 | - | 2 |
Dec-25 9.25 | 3.17 | - | - | - | 42.70 | 0.84 | - | 102 |
Dec-25 9.50 | 2.97 | - | - | - | 41.86 | 0.82 | - | 152 |
Dec-25 9.75 | 2.77 | - | - | - | 41.02 | 0.80 | - | 161 |
Dec-25 10.00 | 2.59 | - | - | - | 40.17 | 0.78 | - | 26 |
Dec-25 10.50 | 2.21 | - | - | - | 38.48 | 0.73 | - | 575 |
Dec-25 11.00 | 1.87 | - | - | - | 36.80 | 0.68 | - | 10,119 |
Dec-25 11.50 | 1.54 | - | - | - | 35.11 | 0.62 | - | 263 |
Dec-25 12.00 | 1.25 | - | - | - | 33.56 | 0.55 | - | 10,214 |
Dec-25 12.50 | 1.03 | - | - | - | 33.28 | 0.49 | - | 689 |
Dec-25 13.00 | 0.85 | - | - | - | 33.00 | 0.43 | - | 5,216 |
Dec-25 13.50 | 0.69 | - | - | - | 32.73 | 0.37 | - | 602 |
Dec-25 14.00 | 0.56 | - | - | - | 32.45 | 0.32 | - | 364 |
Dec-25 14.50 | 0.44 | - | - | - | 32.17 | 0.27 | - | 72 |
Dec-25 15.00 | 0.35 | - | - | - | 31.89 | 0.22 | - | 68 |
Dec-25 15.50 | 0.27 | - | - | - | 31.61 | 0.18 | - | 43 |
Dec-25 16.00 | 0.21 | - | - | - | 31.33 | 0.15 | - | 80 |
Dec-25 16.50 | 0.16 | - | - | - | 31.05 | 0.12 | - | 14 |
Dec-25 17.00 | 0.12 | - | - | - | 30.77 | 0.10 | - | 10 |
Dec-25 17.50 | 0.09 | - | - | - | 30.49 | 0.08 | - | 10 |
Mar-26 7.25 | 4.91 | - | - | - | 45.74 | 0.93 | - | 6 |
Mar-26 8.25 | 4.05 | - | - | - | 42.98 | 0.88 | - | 1 |
Mar-26 9.00 | 3.44 | - | - | - | 40.91 | 0.84 | - | 3,205 |
Mar-26 9.25 | 3.24 | - | - | - | 40.22 | 0.82 | - | 325 |
Mar-26 9.50 | 3.05 | - | - | - | 39.53 | 0.80 | - | 25 |
Mar-26 10.00 | 2.69 | - | - | - | 38.14 | 0.76 | - | 25 |
Mar-26 10.50 | 2.33 | - | - | - | 36.76 | 0.71 | - | 75 |
Mar-26 11.00 | 2.01 | - | - | - | 35.38 | 0.66 | - | 125 |
Mar-26 11.50 | 1.70 | - | - | - | 34.00 | 0.61 | - | 25 |
Mar-26 12.00 | 1.42 | - | - | - | 32.73 | 0.56 | - | 4,014 |
Mar-26 12.50 | 1.21 | - | - | - | 32.47 | 0.50 | - | 300 |
Mar-26 13.00 | 1.02 | - | - | - | 32.20 | 0.45 | - | 300 |
Mar-26 13.50 | 0.86 | - | - | - | 31.94 | 0.40 | - | 300 |
Mar-26 14.00 | 0.71 | - | - | - | 31.67 | 0.35 | - | 600 |
Mar-26 14.50 | 0.60 | - | - | - | 31.41 | 0.31 | - | 150 |
Jun-26 7.75 | 4.49 | - | - | - | 44.31 | 0.91 | - | 150 |
Jun-26 8.25 | 4.07 | - | - | - | 43.00 | 0.88 | - | 150 |
Jun-26 8.50 | 3.86 | - | - | - | 42.35 | 0.86 | - | 150 |
Jun-26 8.75 | 3.66 | - | - | - | 41.69 | 0.85 | - | 300 |
Jun-26 9.00 | 3.48 | - | - | - | 41.04 | 0.83 | - | 350 |
Jun-26 9.25 | 3.29 | - | - | - | 40.38 | 0.81 | - | 225 |
Jun-26 9.50 | 3.10 | - | - | - | 39.72 | 0.79 | - | 225 |
Jun-26 9.75 | 2.92 | - | - | - | 39.07 | 0.77 | - | 150 |
Jun-26 10.00 | 2.74 | - | - | - | 38.41 | 0.75 | - | 25 |
Jun-26 10.50 | 2.40 | - | - | - | 37.10 | 0.71 | - | 50 |
Jun-26 11.00 | 2.08 | - | - | - | 35.79 | 0.66 | - | 125 |
Jun-26 11.50 | 1.78 | - | - | - | 34.48 | 0.61 | - | 2,750 |
Jun-26 12.00 | 1.51 | - | - | - | 33.27 | 0.56 | - | 196 |
Jun-26 12.50 | 1.29 | - | - | - | 32.99 | 0.51 | - | 50 |
Jun-26 13.00 | 1.12 | - | - | - | 32.71 | 0.46 | - | 25 |
Sep-26 8.50 | 3.90 | - | - | - | 40.86 | 0.85 | - | 450 |
Sep-26 8.75 | 3.71 | - | - | - | 40.30 | 0.84 | - | 300 |
Sep-26 9.00 | 3.52 | - | - | - | 39.74 | 0.82 | - | 650 |
Sep-26 9.25 | 3.34 | - | - | - | 39.19 | 0.80 | - | 600 |
Sep-26 9.50 | 3.17 | - | - | - | 38.63 | 0.78 | - | 700 |
Sep-26 9.75 | 2.99 | - | - | - | 38.07 | 0.76 | - | 500 |
Sep-26 10.00 | 2.81 | - | - | - | 37.51 | 0.74 | - | 325 |
Sep-26 10.50 | 2.50 | - | - | - | 36.40 | 0.70 | - | 75 |
Sep-26 11.00 | 2.19 | - | - | - | 35.28 | 0.65 | - | 50 |
Sep-26 11.50 | 1.90 | - | - | - | 34.16 | 0.61 | - | 25 |
Sep-26 12.50 | 1.43 | - | - | - | 32.85 | 0.51 | - | 200 |
Sep-26 13.00 | 1.26 | - | - | - | 32.57 | 0.47 | - | 75 |
Sep-26 13.50 | 1.10 | - | - | - | 32.30 | 0.43 | - | 75 |
Sep-26 14.00 | 0.94 | - | - | - | 32.02 | 0.38 | - | 75 |
Sep-26 14.50 | 0.82 | - | - | - | 31.74 | 0.35 | - | 75 |
Dec-26 8.75 | 3.74 | - | - | - | 40.36 | 0.83 | - | 150 |
Dec-26 9.00 | 3.56 | - | - | - | 39.85 | 0.81 | - | 5,150 |
Dec-26 9.75 | 3.04 | - | - | - | 38.32 | 0.76 | - | 25 |
Dec-26 10.00 | 2.88 | - | - | - | 37.81 | 0.73 | - | 36 |
Dec-26 10.50 | 2.57 | - | - | - | 36.79 | 0.69 | - | 4 |
Dec-26 11.00 | 2.26 | - | - | - | 35.77 | 0.65 | - | 50 |
Dec-26 11.50 | 2.00 | - | - | - | 34.76 | 0.61 | - | 1 |
Dec-26 12.00 | 1.74 | - | - | - | 33.81 | 0.56 | - | 25 |
Dec-26 12.50 | 1.53 | - | - | - | 33.49 | 0.52 | - | 26 |
Dec-26 13.00 | 1.36 | - | - | - | 33.17 | 0.48 | - | 25 |
Mar-27 10.00 | 2.98 | - | - | - | 37.82 | 0.73 | - | 25 |
Mar-27 12.00 | 1.88 | - | - | - | 34.09 | 0.57 | - | 25 |
Mar-27 13.00 | 1.50 | - | - | - | 33.42 | 0.49 | - | 1 |
Jun-27 8.25 | 4.16 | - | - | - | 41.13 | 0.86 | - | 16 |
Jun-27 8.50 | 3.98 | - | - | - | 40.67 | 0.84 | - | 100 |
Jun-27 9.00 | 3.62 | - | - | - | 39.75 | 0.80 | - | 25 |
Jun-27 11.50 | 2.16 | - | - | - | 35.15 | 0.61 | - | 25 |
Jun-27 12.00 | 1.90 | - | - | - | 34.29 | 0.57 | - | 25 |
Jun-27 12.50 | 1.71 | - | - | - | 33.95 | 0.53 | - | 25 |
Jun-27 13.00 | 1.54 | - | - | - | 33.62 | 0.49 | - | 1 |
Dec-27 6.75 | 5.37 | - | - | - | 43.48 | 0.94 | - | 300 |
Dec-27 7.00 | 5.15 | - | - | - | 43.05 | 0.93 | - | 150 |
Dec-27 7.25 | 4.94 | - | - | - | 42.63 | 0.91 | - | 150 |
Dec-27 7.50 | 4.75 | - | - | - | 42.20 | 0.90 | - | 150 |
Dec-27 7.75 | 4.56 | - | - | - | 41.78 | 0.88 | - | 150 |
Dec-27 9.75 | 3.23 | - | - | - | 38.37 | 0.74 | - | 1 |
Dec-27 10.00 | 3.08 | - | - | - | 37.95 | 0.72 | - | 7,543 |
Dec-27 11.00 | 2.54 | - | - | - | 36.25 | 0.65 | - | 150 |
Dec-27 11.50 | 2.29 | - | - | - | 35.40 | 0.61 | - | 26 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 9.00 | - | - | - | - | 63.75 | - | - | 10 |
Apr-25 w0 9.75 | - | - | - | - | 59.42 | - | - | 153 |
Apr-25 w0 10.00 | - | - | - | - | 57.98 | - | - | 5,018 |
Apr-25 w0 10.50 | - | - | - | - | 55.09 | - | - | 416 |
Apr-25 w0 11.00 | - | - | - | - | 52.21 | - | - | 166 |
Apr-25 w0 11.50 | 0.01 | - | - | - | 49.32 | -0.07 | - | 424 |
Apr-25 w0 12.00 | 0.14 | - | - | - | 46.65 | -0.56 | - | 583 |
Apr-25 w0 12.50 | 0.55 | - | - | - | 45.98 | -0.97 | - | 459 |
Apr-25 w0 13.00 | 1.05 | - | - | - | 45.31 | -1.00 | - | 250 |
Apr-25 w0 13.50 | 1.55 | - | - | - | 44.64 | -1.00 | - | 250 |
Apr-25 w0 14.00 | 2.05 | - | - | - | 43.98 | -1.00 | - | 150 |
Apr-25 w4 8.25 | - | - | - | - | 62.72 | - | - | 10 |
Apr-25 w4 11.50 | 0.15 | 0.18 | 0.18 | 0.18 | 44.13 | -0.28 | 3 | 3 |
Apr-25 w4 13.00 | 1.08 | - | - | - | 40.59 | -0.90 | - | 10 |
May-25 w1 9.50 | 0.01 | - | - | - | 55.16 | -0.02 | - | 10 |
May-25 w1 10.50 | 0.06 | - | - | - | 49.47 | -0.10 | - | 10 |
May-25 w1 11.00 | 0.12 | 0.14 | 0.14 | 0.14 | 46.63 | -0.18 | 10 | 10 |
May-25 w1 11.50 | 0.24 | - | - | - | 43.78 | -0.32 | - | 10 |
May-25 w2 10.50 | 0.11 | 0.12 | 0.12 | 0.12 | 49.28 | -0.13 | 10 | 10 |
May-25 9.75 | 0.07 | - | - | - | 52.70 | -0.08 | - | 10 |
May-25 10.00 | 0.09 | 0.11 | 0.11 | 0.11 | 51.27 | -0.10 | 20 | 48 |
May-25 10.50 | 0.15 | - | - | - | 48.41 | -0.16 | - | 209 |
May-25 11.00 | 0.24 | - | - | - | 45.55 | -0.24 | - | 18 |
May-25 11.50 | 0.37 | - | - | - | 42.69 | -0.35 | - | 21 |
May-25 12.00 | 0.57 | - | - | - | 40.08 | -0.49 | - | 197 |
May-25 12.50 | 0.86 | - | - | - | 39.69 | -0.63 | - | 20 |
May-25 13.00 | 1.22 | - | - | - | 39.30 | -0.75 | - | 81 |
May-25 13.50 | 1.63 | - | - | - | 38.91 | -0.85 | - | 150 |
Jun-25 4.40 | - | - | - | - | 77.47 | - | - | 2 |
Jun-25 5.25 | - | - | - | - | 72.89 | - | - | 5 |
Jun-25 5.75 | 0.01 | - | - | - | 70.20 | - | - | 10 |
Jun-25 6.25 | 0.01 | - | - | - | 67.51 | -0.01 | - | 60,000 |
Jun-25 6.50 | 0.01 | - | - | - | 66.16 | -0.01 | - | 8 |
Jun-25 6.75 | 0.02 | - | - | - | 64.81 | -0.01 | - | 1 |
Jun-25 7.25 | 0.03 | - | - | - | 62.12 | -0.02 | - | 52,350 |
Jun-25 7.50 | 0.03 | - | - | - | 60.78 | -0.03 | - | 257 |
Jun-25 7.75 | 0.04 | - | - | - | 59.43 | -0.03 | - | 335 |
Jun-25 8.00 | 0.05 | - | - | - | 58.08 | -0.04 | - | 15,979 |
Jun-25 8.25 | 0.06 | - | - | - | 56.74 | -0.05 | - | 430 |
Jun-25 8.50 | 0.07 | - | - | - | 55.39 | -0.06 | - | 113 |
Jun-25 8.75 | 0.09 | - | - | - | 54.05 | -0.07 | - | 5,100 |
Jun-25 9.00 | 0.11 | - | - | - | 52.70 | -0.08 | - | 23,762 |
Jun-25 9.25 | 0.13 | - | - | - | 51.36 | -0.10 | - | 1,239 |
Jun-25 9.50 | 0.16 | - | - | - | 50.01 | -0.11 | - | 2,015 |
Jun-25 9.75 | 0.19 | - | - | - | 48.66 | -0.13 | - | 650 |
Jun-25 10.00 | 0.22 | - | - | - | 47.32 | -0.16 | - | 4,665 |
Jun-25 10.50 | 0.30 | - | - | - | 44.63 | -0.21 | - | 11,240 |
Jun-25 11.00 | 0.41 | - | - | - | 41.93 | -0.28 | - | 766 |
Jun-25 11.50 | 0.56 | - | - | - | 39.24 | -0.37 | - | 516 |
Jun-25 12.00 | 0.75 | - | - | - | 36.79 | -0.47 | - | 286 |
Jun-25 12.50 | 1.03 | - | - | - | 36.50 | -0.58 | - | 2,044 |
Jun-25 13.00 | 1.37 | - | - | - | 36.20 | -0.68 | - | 10 |
Jun-25 13.50 | 1.75 | - | - | - | 35.91 | -0.77 | - | 1 |
Jun-25 14.00 | 2.17 | - | - | - | 35.62 | -0.84 | - | 1 |
Sep-25 6.00 | 0.04 | - | - | - | 57.63 | -0.02 | - | 27,511 |
Sep-25 6.50 | 0.06 | - | - | - | 55.64 | -0.03 | - | 5 |
Sep-25 6.75 | 0.07 | - | - | - | 54.64 | -0.04 | - | 2,000 |
Sep-25 7.50 | 0.12 | - | - | - | 51.65 | -0.06 | - | 59 |
Sep-25 7.75 | 0.14 | - | - | - | 50.65 | -0.07 | - | 180 |
Sep-25 8.00 | 0.16 | - | - | - | 49.66 | -0.08 | - | 111 |
Sep-25 8.25 | 0.18 | - | - | - | 48.66 | -0.09 | - | 10 |
Sep-25 8.50 | 0.21 | - | - | - | 47.66 | -0.10 | - | 10 |
Sep-25 8.75 | 0.24 | - | - | - | 46.66 | -0.12 | - | 37 |
Sep-25 9.00 | 0.27 | - | - | - | 45.67 | -0.13 | - | 304 |
Sep-25 9.25 | 0.31 | - | - | - | 44.67 | -0.15 | - | 604 |
Sep-25 9.50 | 0.35 | - | - | - | 43.67 | -0.17 | - | 452 |
Sep-25 9.75 | 0.40 | - | - | - | 42.68 | -0.19 | - | 210 |
Sep-25 10.00 | 0.44 | - | - | - | 41.68 | -0.21 | - | 223 |
Sep-25 10.50 | 0.55 | - | - | - | 39.68 | -0.26 | - | 501 |
Sep-25 11.00 | 0.69 | - | - | - | 37.69 | -0.31 | - | 210 |
Sep-25 11.50 | 0.85 | - | - | - | 35.69 | -0.38 | - | 2 |
Sep-25 12.00 | 1.04 | - | - | - | 33.87 | -0.45 | - | 10,163 |
Sep-25 13.50 | 1.97 | - | - | - | 32.91 | -0.67 | - | 2 |
Dec-25 3.20 | - | - | - | - | 61.53 | - | - | 10 |
Dec-25 4.20 | 0.02 | - | - | - | 58.16 | -0.01 | - | 100 |
Dec-25 4.30 | 0.02 | - | - | - | 57.82 | -0.01 | - | 100 |
Dec-25 4.40 | 0.02 | - | - | - | 57.48 | -0.01 | - | 200 |
Dec-25 4.50 | 0.02 | - | - | - | 57.15 | -0.01 | - | 200 |
Dec-25 4.60 | 0.03 | - | - | - | 56.81 | -0.01 | - | 200 |
Dec-25 4.70 | 0.03 | - | - | - | 56.47 | -0.01 | - | 200 |
Dec-25 4.80 | 0.03 | - | - | - | 56.13 | -0.01 | - | 100 |
Dec-25 4.90 | 0.04 | - | - | - | 55.79 | -0.02 | - | 200 |
Dec-25 5.00 | 0.04 | - | - | - | 55.46 | -0.02 | - | 1,500 |
Dec-25 5.25 | 0.05 | - | - | - | 54.61 | -0.02 | - | 100 |
Dec-25 5.50 | 0.06 | - | - | - | 53.77 | -0.03 | - | 100 |
Dec-25 6.00 | 0.09 | - | - | - | 52.08 | -0.04 | - | 42 |
Dec-25 6.25 | 0.10 | - | - | - | 51.24 | -0.04 | - | 2,953 |
Dec-25 6.50 | 0.12 | - | - | - | 50.39 | -0.05 | - | 10 |
Dec-25 6.75 | 0.14 | - | - | - | 49.55 | -0.06 | - | 10 |
Dec-25 7.00 | 0.17 | - | - | - | 48.71 | -0.07 | - | 51,810 |
Dec-25 7.25 | 0.19 | - | - | - | 47.86 | -0.08 | - | 150 |
Dec-25 7.50 | 0.21 | - | - | - | 47.02 | -0.09 | - | 2,554 |
Dec-25 8.00 | 0.28 | - | - | - | 45.33 | -0.11 | - | 48,002 |
Dec-25 8.25 | 0.31 | - | - | - | 44.49 | -0.12 | - | 204 |
Dec-25 8.50 | 0.35 | - | - | - | 43.64 | -0.14 | - | 71 |
Dec-25 8.75 | 0.39 | - | - | - | 42.80 | -0.15 | - | 542 |
Dec-25 9.00 | 0.44 | - | - | - | 41.96 | -0.17 | - | 53 |
Dec-25 9.25 | 0.49 | - | - | - | 41.11 | -0.19 | - | 129 |
Dec-25 9.50 | 0.54 | - | - | - | 40.27 | -0.21 | - | 657 |
Dec-25 9.75 | 0.59 | - | - | - | 39.43 | -0.23 | - | 152 |
Dec-25 10.00 | 0.66 | - | - | - | 38.58 | -0.25 | - | 10,195 |
Dec-25 10.50 | 0.79 | - | - | - | 36.89 | -0.30 | - | 270 |
Dec-25 11.00 | 0.96 | 0.89 | 0.89 | 0.89 | 35.21 | -0.35 | 2 | 572 |
Dec-25 11.50 | 1.13 | 1.19 | 1.19 | 1.19 | 33.52 | -0.41 | 1 | 22 |
Dec-25 12.00 | 1.35 | - | - | - | 31.97 | -0.48 | - | 16 |
Dec-25 12.50 | 1.63 | 1.74 | 1.74 | 1.74 | 31.69 | -0.54 | 100 | 111 |
Dec-25 13.00 | 1.96 | - | - | - | 31.41 | -0.60 | - | 3 |
Dec-25 13.50 | 2.30 | - | - | - | 31.14 | -0.66 | - | 1 |
Dec-25 14.00 | 2.68 | - | - | - | 30.86 | -0.71 | - | 100 |
Mar-26 6.00 | 0.11 | - | - | - | 47.64 | -0.04 | - | 4 |
Mar-26 7.00 | 0.21 | - | - | - | 44.88 | -0.08 | - | 2 |
Mar-26 7.25 | 0.24 | - | - | - | 44.19 | -0.09 | - | 66,000 |
Mar-26 7.50 | 0.27 | - | - | - | 43.50 | -0.10 | - | 75,005 |
Mar-26 8.00 | 0.35 | - | - | - | 42.12 | -0.12 | - | 8,024 |
Mar-26 8.25 | 0.38 | - | - | - | 41.43 | -0.13 | - | 69,000 |
Mar-26 8.50 | 0.43 | - | - | - | 40.74 | -0.15 | - | 29,003 |
Mar-26 8.75 | 0.48 | - | - | - | 40.05 | -0.17 | - | 5 |
Mar-26 9.00 | 0.53 | - | - | - | 39.36 | -0.18 | - | 129 |
Mar-26 9.25 | 0.59 | - | - | - | 38.67 | -0.20 | - | 25 |
Mar-26 9.50 | 0.64 | - | - | - | 37.98 | -0.22 | - | 125 |
Mar-26 9.75 | 0.71 | - | - | - | 37.29 | -0.24 | - | 125 |
Mar-26 10.00 | 0.78 | - | - | - | 36.59 | -0.26 | - | 10 |
Mar-26 10.50 | 0.92 | 0.94 | 0.94 | 0.94 | 35.21 | -0.30 | 150 | 162 |
Mar-26 11.50 | 1.28 | 1.36 | 1.36 | 1.36 | 32.45 | -0.41 | 150 | 150 |
Mar-26 12.00 | 1.50 | - | - | - | 31.18 | -0.46 | - | 4,010 |
Mar-26 12.50 | 1.79 | - | - | - | 30.92 | -0.52 | - | 170 |
Jun-26 5.25 | 0.11 | - | - | - | 47.77 | -0.04 | - | 1 |
Jun-26 7.00 | 0.30 | - | - | - | 43.18 | -0.10 | - | 23,800 |
Jun-26 7.25 | 0.34 | - | - | - | 42.52 | -0.11 | - | 150 |
Jun-26 7.50 | 0.37 | - | - | - | 41.87 | -0.12 | - | 14,800 |
Jun-26 7.75 | 0.41 | - | - | - | 41.21 | -0.13 | - | 450 |
Jun-26 8.00 | 0.47 | - | - | - | 40.56 | -0.15 | - | 2,800 |
Jun-26 8.50 | 0.57 | - | - | - | 39.25 | -0.18 | - | 25 |
Jun-26 8.75 | 0.62 | - | - | - | 38.59 | -0.19 | - | 75 |
Jun-26 9.00 | 0.68 | - | - | - | 37.94 | -0.21 | - | 150 |
Jun-26 9.25 | 0.75 | - | - | - | 37.28 | -0.23 | - | 275 |
Jun-26 9.50 | 0.82 | - | - | - | 36.62 | -0.25 | - | 485 |
Jun-26 9.75 | 0.89 | - | - | - | 35.97 | -0.27 | - | 1,059 |
Jun-26 10.00 | 0.96 | - | - | - | 35.31 | -0.29 | - | 752 |
Jun-26 10.50 | 1.13 | - | - | - | 34.00 | -0.33 | - | 2,750 |
Jun-26 11.00 | 1.32 | - | - | - | 32.69 | -0.38 | - | 993 |
Jun-26 11.50 | 1.52 | - | - | - | 31.38 | -0.43 | - | 2,752 |
Jun-26 12.50 | 2.05 | - | - | - | 29.89 | -0.54 | - | 25 |
Jun-26 13.00 | 2.38 | - | - | - | 29.61 | -0.59 | - | 50 |
Sep-26 6.75 | 0.30 | - | - | - | 41.71 | -0.09 | - | 1 |
Sep-26 9.00 | 0.76 | - | - | - | 36.69 | -0.22 | - | 674 |
Sep-26 9.25 | 0.84 | - | - | - | 36.14 | -0.23 | - | 368 |
Sep-26 9.50 | 0.91 | - | - | - | 35.58 | -0.25 | - | 25 |
Sep-26 9.75 | 0.98 | - | - | - | 35.02 | -0.27 | - | 200 |
Sep-26 10.00 | 1.06 | - | - | - | 34.46 | -0.29 | - | 150 |
Sep-26 10.50 | 1.24 | - | - | - | 33.35 | -0.33 | - | 300 |
Sep-26 11.00 | 1.43 | - | - | - | 32.23 | -0.38 | - | 300 |
Sep-26 12.50 | 2.17 | - | - | - | 29.80 | -0.52 | - | 50 |
Dec-26 5.75 | 0.22 | - | - | - | 42.64 | -0.07 | - | 150 |
Dec-26 6.00 | 0.25 | - | - | - | 42.14 | -0.07 | - | 10,150 |
Dec-26 6.25 | 0.29 | - | - | - | 41.63 | -0.08 | - | 150 |
Dec-26 6.50 | 0.33 | - | - | - | 41.12 | -0.09 | - | 23,250 |
Dec-26 6.75 | 0.37 | - | - | - | 40.61 | -0.11 | - | 450 |
Dec-26 7.00 | 0.42 | - | - | - | 40.10 | -0.12 | - | 300 |
Dec-26 7.25 | 0.46 | - | - | - | 39.59 | -0.13 | - | 600 |
Dec-26 7.50 | 0.52 | - | - | - | 39.08 | -0.14 | - | 450 |
Dec-26 7.75 | 0.58 | - | - | - | 38.57 | -0.16 | - | 451 |
Dec-26 8.00 | 0.64 | - | - | - | 38.06 | -0.17 | - | 18,450 |
Dec-26 8.25 | 0.69 | - | - | - | 37.55 | -0.18 | - | 15 |
Dec-26 8.50 | 0.76 | - | - | - | 37.05 | -0.20 | - | 25,000 |
Dec-26 8.75 | 0.83 | - | - | - | 36.54 | -0.22 | - | 311 |
Dec-26 9.00 | 0.91 | - | - | - | 36.03 | -0.23 | - | 5,933 |
Dec-26 9.25 | 0.98 | - | - | - | 35.52 | -0.25 | - | 75 |
Dec-26 9.50 | 1.06 | - | - | - | 35.01 | -0.27 | - | 75 |
Dec-26 9.75 | 1.13 | - | - | - | 34.50 | -0.29 | - | 200 |
Dec-26 10.00 | 1.23 | - | - | - | 33.99 | -0.31 | - | 226 |
Dec-26 10.50 | 1.42 | - | - | - | 32.97 | -0.35 | - | 300 |
Dec-26 11.00 | 1.61 | - | - | - | 31.95 | -0.39 | - | 368 |
Dec-26 13.00 | 2.72 | - | - | - | 29.35 | -0.57 | - | 12,500 |
Mar-27 8.50 | 0.83 | - | - | - | 36.32 | -0.20 | - | 25 |
Mar-27 8.75 | 0.90 | - | - | - | 35.85 | -0.22 | - | 25 |
Mar-27 9.00 | 0.98 | - | - | - | 35.38 | -0.24 | - | 25 |
Mar-27 9.25 | 1.06 | - | - | - | 34.90 | -0.25 | - | 25 |
Mar-27 9.50 | 1.13 | - | - | - | 34.43 | -0.27 | - | 30 |
Mar-27 9.75 | 1.22 | - | - | - | 33.95 | -0.29 | - | 25 |
Jun-27 4.30 | 0.12 | - | - | - | 42.89 | -0.03 | - | 1 |
Jun-27 4.50 | 0.14 | - | - | - | 42.53 | -0.04 | - | 1 |
Jun-27 4.90 | 0.18 | - | - | - | 41.79 | -0.05 | - | 150 |
Jun-27 5.00 | 0.20 | - | - | - | 41.60 | -0.05 | - | 300 |
Jun-27 5.25 | 0.22 | - | - | - | 41.14 | -0.06 | - | 298 |
Jun-27 7.00 | 0.54 | - | - | - | 37.92 | -0.14 | - | 2 |
Jun-27 8.00 | 0.78 | - | - | - | 36.08 | -0.19 | - | 1 |
Jun-27 8.25 | 0.86 | - | - | - | 35.62 | -0.20 | - | 7 |
Jun-27 9.00 | 1.08 | - | - | - | 34.24 | -0.25 | - | 7,000 |
Jun-27 9.75 | 1.35 | - | - | - | 32.86 | -0.31 | - | 175 |
Jun-27 11.00 | 1.86 | - | - | - | 30.56 | -0.41 | - | 75 |
Dec-27 4.40 | 0.16 | - | - | - | 40.44 | -0.04 | - | 1 |
Dec-27 4.90 | 0.22 | - | - | - | 39.59 | -0.06 | - | 150 |
Dec-27 5.00 | 0.23 | - | - | - | 39.42 | -0.06 | - | 150 |
Dec-27 6.50 | 0.51 | - | - | - | 36.86 | -0.12 | - | 10 |
Dec-27 7.00 | 0.63 | - | - | - | 36.01 | -0.15 | - | 150 |
Dec-27 7.25 | 0.68 | - | - | - | 35.59 | -0.16 | - | 150 |
Dec-27 7.75 | 0.81 | - | - | - | 34.74 | -0.19 | - | 1 |
Dec-27 8.25 | 0.97 | - | - | - | 33.89 | -0.22 | - | 150 |
Dec-27 8.50 | 1.04 | - | - | - | 33.46 | -0.23 | - | 150 |
Dec-27 8.75 | 1.12 | - | - | - | 33.03 | -0.25 | - | 1 |
Dec-27 9.00 | 1.20 | - | - | - | 32.61 | -0.26 | - | 7,650 |
Dec-27 9.25 | 1.29 | - | - | - | 32.18 | -0.28 | - | 150 |
Dec-27 9.50 | 1.39 | - | - | - | 31.76 | -0.30 | - | 250 |
Dec-27 9.75 | 1.49 | - | - | - | 31.33 | -0.32 | - | 150 |
Dec-27 10.00 | 1.58 | - | - | - | 30.91 | -0.33 | - | 400 |
Dec-27 10.50 | 1.78 | - | - | - | 30.06 | -0.37 | - | 300 |
Dec-27 11.00 | 2.02 | - | - | - | 29.21 | -0.41 | - | 304 |
Dec-27 12.00 | 2.50 | - | - | - | 27.56 | -0.49 | - | 150 |
Dec-27 12.50 | 2.82 | - | - | - | 27.25 | -0.53 | - | 150 |
Dec-27 13.00 | 3.13 | - | - | - | 26.95 | -0.57 | - | 175 |
Dec-27 13.50 | 3.46 | - | - | - | 26.64 | -0.61 | - | 150 |
Dec-27 14.00 | 3.82 | - | - | - | 26.33 | -0.64 | - | 150 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 10.50 | 1.45 | 1.22 | 1.22 | 1.22 | 59.99 | 1.00 | 20 | - |
Apr-25 w0 11.00 | 0.95 | 0.80 | 0.80 | 0.80 | 57.11 | 1.00 | 20 | 6 |
Apr-25 w0 11.50 | 0.46 | - | - | - | 54.22 | 0.91 | - | 20 |
Apr-25 w0 12.00 | 0.11 | - | - | - | 51.55 | 0.45 | - | 70 |
Apr-25 w0 12.50 | 0.01 | - | - | - | 50.88 | 0.05 | - | 97 |
Apr-25 w0 13.00 | - | - | - | - | 50.21 | - | - | 30 |
May-25 11.00 | 1.24 | 1.05 | 1.05 | 1.05 | 48.86 | 0.75 | 20 | 20 |
May-25 11.50 | 0.88 | 0.75 | 0.75 | 0.75 | 46.00 | 0.64 | 20 | 40 |
May-25 12.00 | 0.58 | - | - | - | 43.39 | 0.52 | - | 75 |
May-25 12.50 | 0.38 | - | - | - | 43.00 | 0.39 | - | 60 |
May-25 13.00 | 0.23 | - | - | - | 42.61 | 0.27 | - | 40 |
Jun-25 8.00 | 4.04 | - | - | - | 60.35 | 0.95 | - | 5 |
Jun-25 9.00 | 3.11 | - | - | - | 54.97 | 0.91 | - | 20 |
Jun-25 10.00 | 2.23 | - | - | - | 49.59 | 0.83 | - | 102 |
Jun-25 11.50 | 1.09 | - | - | - | 41.51 | 0.63 | - | 5 |
Jun-25 12.50 | 0.57 | - | - | - | 38.77 | 0.43 | - | 25 |
Jun-25 13.00 | 0.41 | - | - | - | 38.47 | 0.34 | - | 10 |
Jun-25 13.50 | 0.28 | - | - | - | 38.18 | 0.26 | - | 20 |
Sep-25 10.00 | 2.51 | - | - | - | 43.02 | 0.78 | - | 20 |
Sep-25 11.00 | 1.76 | - | - | - | 39.03 | 0.68 | - | 20 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 10.00 | - | - | - | - | 57.98 | - | - | 30 |
Apr-25 w0 10.50 | - | - | - | - | 55.09 | - | - | 15 |
Apr-25 w0 11.00 | - | - | - | - | 52.21 | - | - | 30 |
Apr-25 w0 12.00 | 0.14 | 0.29 | 0.29 | 0.29 | 46.65 | -0.56 | 10 | 40 |
Apr-25 w0 12.50 | 0.55 | 0.75 | 0.75 | 0.75 | 45.98 | -0.97 | 10 | 55 |
Apr-25 w0 13.00 | 1.05 | 1.20 | 1.20 | 1.20 | 45.31 | -1.00 | 10 | - |
May-25 10.50 | 0.15 | - | - | - | 48.41 | -0.16 | - | 5 |
May-25 11.50 | 0.37 | - | - | - | 42.69 | -0.35 | - | 20 |
May-25 12.00 | 0.57 | - | - | - | 40.08 | -0.48 | - | 30 |
May-25 12.50 | 0.86 | 0.95 | 0.95 | 0.95 | 39.69 | -0.62 | 10 | 60 |
May-25 13.00 | 1.22 | - | - | - | 39.30 | -0.75 | - | 60 |
Jun-25 7.50 | 0.03 | - | - | - | 60.78 | -0.03 | - | 15 |
Jun-25 8.00 | 0.05 | - | - | - | 58.08 | -0.04 | - | 20 |
Jun-25 8.50 | 0.07 | - | - | - | 55.39 | -0.06 | - | 652 |
Jun-25 10.00 | 0.22 | - | - | - | 47.32 | -0.16 | - | 60 |
Jun-25 11.50 | 0.55 | 0.60 | 0.60 | 0.60 | 39.24 | -0.37 | 10 | 10 |
Jun-25 12.00 | 0.75 | - | - | - | 36.79 | -0.47 | - | 10 |
Jun-25 12.50 | 1.03 | - | - | - | 36.50 | -0.57 | - | 35 |
Jun-25 13.00 | 1.36 | - | - | - | 36.20 | -0.67 | - | 10 |
Sep-25 8.00 | 0.16 | - | - | - | 49.66 | -0.08 | - | 10 |
Sep-25 9.50 | 0.35 | - | - | - | 43.67 | -0.16 | - | 10 |
Sep-25 10.00 | 0.44 | - | - | - | 41.68 | -0.20 | - | 10 |
Sep-25 10.50 | 0.55 | - | - | - | 39.68 | -0.25 | - | 10 |
Sep-25 11.00 | 0.68 | - | - | - | 37.69 | -0.31 | - | 10 |
Sep-25 11.50 | 0.84 | - | - | - | 35.69 | -0.37 | - | 10 |
Sep-25 12.00 | 1.03 | - | - | - | 33.87 | -0.44 | - | 15 |
Dec-25 10.00 | 0.65 | - | - | - | 38.58 | -0.24 | - | 200 |
Dec-26 10.00 | 1.22 | - | - | - | 33.99 | -0.30 | - | 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 | 0.35 | - | - | - | 37.23 | 1.00 | - | 1 |
May-25 7.00 | 0.08 | - | - | - | 29.65 | 0.29 | - | 1 |
Jun-25 4.00 | 2.85 | - | - | - | 49.85 | 1.00 | - | 1 |
Jun-25 4.80 | 2.05 | - | - | - | 44.40 | 1.00 | - | 15 |
Jun-25 4.90 | 1.95 | - | - | - | 43.71 | 1.00 | - | 23 |
Jun-25 5.00 | 1.85 | - | - | - | 43.03 | 1.00 | - | 2 |
Jun-25 5.25 | 1.60 | - | - | - | 41.33 | 1.00 | - | 400 |
Jun-25 5.50 | 1.35 | - | - | - | 39.63 | 1.00 | - | 39 |
Jun-25 5.75 | 1.10 | - | - | - | 37.92 | 1.00 | - | 100 |
Jun-25 6.00 | 0.85 | - | - | - | 36.22 | 0.97 | - | 453 |
Jun-25 6.25 | 0.63 | - | - | - | 34.52 | 0.86 | - | 31 |
Jun-25 7.25 | 0.11 | - | - | - | 29.99 | 0.24 | - | 150 |
Jun-25 7.50 | 0.07 | - | - | - | 29.71 | 0.17 | - | 2 |
Jun-25 7.75 | 0.04 | - | - | - | 29.43 | 0.11 | - | 3 |
Jun-25 8.00 | 0.02 | - | - | - | 29.15 | 0.07 | - | 1 |
Sep-25 4.20 | 2.65 | - | - | - | 44.88 | 1.00 | - | 4 |
Sep-25 5.50 | 1.35 | - | - | - | 37.61 | 1.00 | - | 25 |
Sep-25 5.75 | 1.13 | - | - | - | 36.21 | 0.86 | - | 1 |
Sep-25 6.50 | 0.61 | - | - | - | 32.01 | 0.58 | - | 15 |
Sep-25 9.00 | 0.02 | - | - | - | 27.34 | 0.05 | - | 100 |
Dec-25 4.20 | 2.65 | - | - | - | 43.21 | 1.00 | - | 1 |
Dec-25 5.50 | 1.40 | - | - | - | 37.07 | 0.83 | - | 27 |
Dec-25 6.00 | 1.03 | - | - | - | 34.71 | 0.69 | - | 17 |
Dec-25 6.25 | 0.87 | - | - | - | 33.53 | 0.64 | - | 5 |
Dec-25 6.50 | 0.72 | - | - | - | 32.35 | 0.58 | - | 4,004 |
Dec-25 7.00 | 0.48 | - | - | - | 30.52 | 0.46 | - | 17 |
Dec-25 7.25 | 0.39 | - | - | - | 30.20 | 0.40 | - | 37 |
Dec-25 8.00 | 0.19 | - | - | - | 29.25 | 0.24 | - | 3 |
Dec-25 8.25 | 0.15 | - | - | - | 28.94 | 0.20 | - | 5 |
Mar-26 6.75 | 0.70 | - | - | - | 31.46 | 0.53 | - | 5 |
Mar-26 7.00 | 0.58 | - | - | - | 30.88 | 0.47 | - | 1 |
Dec-26 4.20 | 2.65 | - | - | - | 39.36 | 0.92 | - | 25 |
Dec-26 7.00 | 0.72 | - | - | - | 31.17 | 0.49 | - | 7,500 |
Jun-27 4.00 | 2.85 | - | - | - | 39.63 | 0.94 | - | 25 |
Jun-27 4.30 | 2.55 | - | - | - | 38.82 | 0.91 | - | 25 |
Dec-27 4.10 | 2.75 | - | - | - | 39.63 | 0.93 | - | 25 |
Dec-27 4.30 | 2.55 | - | - | - | 39.11 | 0.90 | - | 25 |
Dec-27 4.70 | 2.15 | - | - | - | 38.08 | 0.85 | - | 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 | - | - | - | - | 37.64 | - | - | 1 |
Apr-25 w0 6.25 | - | - | - | - | 35.83 | - | - | 1 |
Apr-25 w0 6.50 | - | - | - | - | 34.01 | - | - | 150 |
Apr-25 w0 7.25 | 0.40 | - | - | - | 31.29 | -1.00 | - | 5 |
Apr-25 w0 7.50 | 0.65 | - | - | - | 31.17 | -1.00 | - | 205 |
May-25 5.75 | 0.02 | - | - | - | 33.13 | -0.07 | - | 1 |
May-25 6.75 | 0.30 | - | - | - | 26.36 | -0.63 | - | 2 |
May-25 7.00 | 0.48 | - | - | - | 25.60 | -0.80 | - | 3 |
Jun-25 2.90 | - | - | - | - | 54.23 | - | - | 25 |
Jun-25 3.20 | - | - | - | - | 52.19 | - | - | 25 |
Jun-25 3.30 | - | - | - | - | 51.51 | - | - | 25 |
Jun-25 3.40 | - | - | - | - | 50.83 | - | - | 25 |
Jun-25 3.50 | - | - | - | - | 50.15 | - | - | 25 |
Jun-25 3.60 | - | - | - | - | 49.46 | - | - | 25 |
Jun-25 3.70 | - | - | - | - | 48.78 | - | - | 25 |
Jun-25 3.80 | - | - | - | - | 48.10 | - | - | 25 |
Jun-25 4.00 | - | - | - | - | 46.74 | - | - | 2 |
Jun-25 4.50 | 0.01 | - | - | - | 43.33 | -0.01 | - | 10 |
Jun-25 4.60 | 0.01 | - | - | - | 42.65 | -0.02 | - | 20 |
Jun-25 4.70 | 0.01 | - | - | - | 41.97 | -0.02 | - | 8 |
Jun-25 4.80 | 0.01 | - | - | - | 41.29 | -0.03 | - | 675 |
Jun-25 4.90 | 0.02 | - | - | - | 40.60 | -0.03 | - | 2 |
Jun-25 5.00 | 0.02 | - | - | - | 39.92 | -0.04 | - | 22 |
Jun-25 5.25 | 0.03 | - | - | - | 38.22 | -0.07 | - | 156 |
Jun-25 5.50 | 0.06 | - | - | - | 36.52 | -0.11 | - | 9 |
Jun-25 5.75 | 0.09 | - | - | - | 34.81 | -0.16 | - | 5 |
Jun-25 6.00 | 0.13 | - | - | - | 33.11 | -0.23 | - | 36 |
Jun-25 6.25 | 0.20 | - | - | - | 31.41 | -0.32 | - | 26 |
Jun-25 6.50 | 0.29 | - | - | - | 29.70 | -0.44 | - | 2 |
Jun-25 6.75 | 0.41 | - | - | - | 28.00 | -0.56 | - | 60 |
Jun-25 7.00 | 0.56 | - | - | - | 27.16 | -0.69 | - | 3 |
Sep-25 3.50 | 0.01 | - | - | - | 48.97 | -0.02 | - | 60,800 |
Sep-25 3.60 | 0.02 | - | - | - | 48.41 | -0.02 | - | 15,525 |
Sep-25 3.70 | 0.02 | - | - | - | 47.85 | -0.02 | - | 25 |
Sep-25 4.90 | 0.10 | - | - | - | 41.13 | -0.11 | - | 4 |
Sep-25 5.00 | 0.12 | - | - | - | 40.57 | -0.12 | - | 306 |
Sep-25 5.25 | 0.15 | - | - | - | 39.18 | -0.15 | - | 20 |
Sep-25 5.50 | 0.20 | - | - | - | 37.78 | -0.19 | - | 3 |
Sep-25 5.75 | 0.25 | - | - | - | 36.38 | -0.24 | - | 1 |
Sep-25 6.25 | 0.40 | - | - | - | 33.58 | -0.36 | - | 1 |
Sep-25 6.50 | 0.50 | - | - | - | 32.18 | -0.43 | - | 25 |
Sep-25 6.75 | 0.61 | - | - | - | 30.78 | -0.50 | - | 75 |
Sep-25 7.00 | 0.75 | - | - | - | 30.04 | -0.58 | - | 22 |
Dec-25 3.30 | 0.02 | - | - | - | 43.98 | -0.02 | - | 450 |
Dec-25 3.50 | 0.03 | - | - | - | 43.04 | -0.03 | - | 3 |
Dec-25 4.50 | 0.10 | - | - | - | 38.32 | -0.09 | - | 30 |
Dec-25 5.00 | 0.17 | - | - | - | 35.96 | -0.15 | - | 3 |
Dec-25 5.50 | 0.27 | - | - | - | 33.59 | -0.23 | - | 2 |
Dec-25 6.00 | 0.42 | - | - | - | 31.23 | -0.33 | - | 6 |
Dec-25 6.25 | 0.51 | - | - | - | 30.05 | -0.39 | - | 75 |
Dec-25 6.50 | 0.61 | - | - | - | 28.87 | -0.45 | - | 4,175 |
Mar-26 4.50 | 0.12 | - | - | - | 34.30 | -0.10 | - | 23,000 |
Mar-26 5.25 | 0.24 | - | - | - | 31.31 | -0.19 | - | 1 |
Jun-26 3.20 | 0.04 | - | - | - | 37.49 | -0.03 | - | 25 |
Jun-26 3.40 | 0.05 | - | - | - | 36.78 | -0.04 | - | 25 |
Jun-26 4.90 | 0.25 | - | - | - | 31.45 | -0.19 | - | 27 |
Jun-26 6.00 | 0.59 | - | - | - | 27.54 | -0.38 | - | 20,000 |
Dec-26 5.25 | 0.43 | - | - | - | 28.23 | -0.26 | - | 75 |
Dec-27 3.50 | 0.16 | - | - | - | 30.31 | -0.10 | - | 1 |
Dec-27 4.20 | 0.30 | - | - | - | 28.50 | -0.17 | - | 1 |
Dec-27 5.50 | 0.71 | - | - | - | 25.15 | -0.35 | - | 160 |
Dec-27 5.75 | 0.82 | - | - | - | 24.50 | -0.40 | - | 1 |
Dec-27 6.00 | 0.93 | - | - | - | 23.86 | -0.44 | - | 150 |
Dec-27 6.75 | 1.33 | - | - | - | 21.92 | -0.58 | - | 150 |
Dec-28 4.50 | 0.55 | - | - | - | 28.04 | -0.25 | - | 15,000 |
Dec-29 5.00 | 0.94 | - | - | - | 27.51 | -0.34 | - | 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 | 3.43 | - | - | - | 36.40 | 1.00 | - | 25 |
Apr-25 w0 32.00 | 2.43 | - | - | - | 34.81 | 1.00 | - | 25 |
Apr-25 w0 33.00 | 1.43 | - | - | - | 33.22 | 0.99 | - | 3 |
Apr-25 w0 34.00 | 0.51 | - | - | - | 31.63 | 0.78 | - | 3 |
Apr-25 w0 35.00 | 0.05 | - | - | - | 30.77 | 0.16 | - | 8 |
Apr-25 w0 36.00 | - | - | - | - | 30.46 | - | - | 5,000 |
May-25 31.00 | 3.72 | - | - | - | 34.27 | 0.87 | - | 25 |
May-25 32.00 | 2.87 | - | - | - | 32.68 | 0.80 | - | 25 |
May-25 34.00 | 1.43 | - | - | - | 29.50 | 0.58 | - | 3 |
May-25 35.00 | 0.91 | - | - | - | 28.63 | 0.45 | - | 7 |
Jun-25 31.00 | 4.08 | - | - | - | 32.22 | 0.81 | - | 4 |
Jun-25 32.00 | 3.29 | - | - | - | 31.10 | 0.74 | - | 1,778 |
Jun-25 33.00 | 2.59 | - | - | - | 29.98 | 0.66 | - | 105 |
Jun-25 35.00 | 1.45 | - | - | - | 28.23 | 0.48 | - | 702 |
Jun-25 36.00 | 1.05 | - | - | - | 27.99 | 0.39 | - | 6 |
Jun-25 37.00 | 0.73 | - | - | - | 27.75 | 0.30 | - | 2,510 |
Jun-25 38.00 | 0.49 | - | - | - | 27.51 | 0.22 | - | 23 |
Jun-25 39.00 | 0.32 | - | - | - | 27.26 | 0.16 | - | 2 |
Jun-25 40.00 | 0.20 | - | - | - | 27.02 | 0.11 | - | 1 |
Jun-25 46.00 | 0.01 | - | - | - | 25.57 | - | - | 100 |
Jun-25 47.00 | - | - | - | - | 25.33 | - | - | 1 |
Jun-25 50.00 | - | - | - | - | 24.60 | - | - | 25 |
Sep-25 30.00 | 5.59 | - | - | - | 31.07 | 0.79 | - | 19 |
Sep-25 34.00 | 2.90 | - | - | - | 28.24 | 0.58 | - | 2 |
Sep-25 36.00 | 1.95 | - | - | - | 27.62 | 0.46 | - | 101 |
Sep-25 37.00 | 1.59 | - | - | - | 27.42 | 0.40 | - | 1 |
Sep-25 38.00 | 1.25 | - | - | - | 27.21 | 0.34 | - | 6 |
Sep-25 40.00 | 0.77 | - | - | - | 26.81 | 0.23 | - | 19 |
Dec-25 32.00 | 4.78 | - | - | - | 29.53 | 0.68 | - | 4 |
Dec-25 33.00 | 4.18 | - | - | - | 28.92 | 0.63 | - | 340 |
Dec-25 34.00 | 3.59 | - | - | - | 28.31 | 0.59 | - | 29 |
Dec-25 35.00 | 3.09 | - | - | - | 27.93 | 0.54 | - | 25 |
Dec-25 36.00 | 2.65 | - | - | - | 27.73 | 0.49 | - | 25 |
Dec-25 40.00 | 1.34 | - | - | - | 26.92 | 0.30 | - | 50 |
Dec-25 41.00 | 1.10 | - | - | - | 26.71 | 0.26 | - | 25 |
Dec-25 42.00 | 0.90 | - | - | - | 26.51 | 0.23 | - | 1,000 |
Dec-25 45.00 | 0.48 | - | - | - | 25.90 | 0.14 | - | 1,850 |
Dec-25 49.00 | 0.17 | - | - | - | 25.09 | 0.06 | - | 10 |
Mar-26 36.00 | 3.26 | - | - | - | 27.79 | 0.51 | - | 1 |
Jun-26 46.00 | 0.98 | - | - | - | 26.32 | 0.20 | - | 25 |
Sep-26 34.00 | 5.08 | - | - | - | 29.08 | 0.60 | - | 25 |
Sep-26 35.00 | 4.62 | - | - | - | 28.76 | 0.57 | - | 25 |
Sep-26 36.00 | 4.19 | - | - | - | 28.57 | 0.53 | - | 25 |
Sep-26 37.00 | 3.76 | - | - | - | 28.37 | 0.50 | - | 25 |
Sep-26 38.00 | 3.39 | - | - | - | 28.18 | 0.47 | - | 25 |
Sep-26 39.00 | 3.06 | - | - | - | 27.99 | 0.44 | - | 25 |
Sep-26 40.00 | 2.73 | - | - | - | 27.79 | 0.40 | - | 25 |
Dec-26 28.00 | 9.13 | - | - | - | 32.57 | 0.78 | - | 75 |
Dec-26 29.00 | 8.46 | - | - | - | 32.10 | 0.75 | - | 50 |
Dec-26 30.00 | 7.79 | - | - | - | 31.64 | 0.72 | - | 125 |
Dec-26 31.00 | 7.21 | - | - | - | 31.17 | 0.69 | - | 100 |
Dec-26 32.00 | 6.63 | - | - | - | 30.71 | 0.67 | - | 125 |
Dec-26 33.00 | 6.05 | - | - | - | 30.24 | 0.64 | - | 100 |
Dec-26 34.00 | 5.51 | - | - | - | 29.78 | 0.61 | - | 120 |
Dec-26 35.00 | 5.06 | - | - | - | 29.46 | 0.57 | - | 120 |
Dec-26 36.00 | 4.62 | - | - | - | 29.25 | 0.54 | - | 85 |
Dec-26 37.00 | 4.19 | - | - | - | 29.03 | 0.51 | - | 50 |
Dec-26 38.00 | 3.82 | - | - | - | 28.82 | 0.48 | - | 25 |
Dec-26 39.00 | 3.48 | - | - | - | 28.61 | 0.45 | - | 25 |
Dec-26 40.00 | 3.14 | - | - | - | 28.39 | 0.42 | - | 25 |
Dec-26 42.00 | 2.54 | - | - | - | 27.97 | 0.37 | - | 25 |
Dec-26 44.00 | 2.05 | - | - | - | 27.54 | 0.32 | - | 25 |
Dec-26 45.00 | 1.82 | - | - | - | 27.33 | 0.29 | - | 25 |
Dec-26 46.00 | 1.62 | - | - | - | 27.12 | 0.27 | - | 25 |
Jun-27 28.00 | 9.70 | - | - | - | 32.99 | 0.76 | - | 100 |
Jun-27 29.00 | 9.06 | - | - | - | 32.60 | 0.74 | - | 100 |
Jun-27 30.00 | 8.47 | - | - | - | 32.22 | 0.71 | - | 125 |
Jun-27 31.00 | 7.92 | - | - | - | 31.83 | 0.69 | - | 150 |
Jun-27 32.00 | 7.37 | - | - | - | 31.44 | 0.66 | - | 100 |
Jun-27 33.00 | 6.82 | - | - | - | 31.05 | 0.64 | - | 100 |
Jun-27 34.00 | 6.30 | - | - | - | 30.67 | 0.61 | - | 125 |
Jun-27 35.00 | 5.87 | - | - | - | 30.37 | 0.59 | - | 100 |
Jun-27 36.00 | 5.45 | - | - | - | 30.15 | 0.56 | - | 125 |
Jun-27 37.00 | 5.03 | - | - | - | 29.93 | 0.53 | - | 125 |
Jun-27 38.00 | 4.63 | - | - | - | 29.71 | 0.51 | - | 75 |
Jun-27 39.00 | 4.29 | - | - | - | 29.48 | 0.48 | - | 75 |
Jun-27 40.00 | 3.97 | - | - | - | 29.26 | 0.46 | - | 50 |
Jun-27 41.00 | 3.64 | - | - | - | 29.04 | 0.43 | - | 50 |
Jun-27 42.00 | 3.32 | - | - | - | 28.81 | 0.41 | - | 50 |
Jun-27 43.00 | 3.03 | - | - | - | 28.59 | 0.38 | - | 50 |
Jun-27 44.00 | 2.79 | - | - | - | 28.37 | 0.36 | - | 50 |
Jun-27 45.00 | 2.55 | - | - | - | 28.15 | 0.34 | - | 50 |
Jun-27 46.00 | 2.31 | - | - | - | 27.92 | 0.32 | - | 50 |
Jun-27 49.00 | 1.72 | - | - | - | 27.26 | 0.26 | - | 50 |
Jun-27 50.00 | 1.55 | - | - | - | 27.03 | 0.24 | - | 111 |
Dec-27 40.00 | 4.58 | - | - | - | 29.61 | 0.48 | - | 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 | - | - | - | - | 38.88 | - | - | 25 |
Apr-25 w0 30.00 | - | - | - | - | 37.29 | - | - | 332 |
Apr-25 w0 31.00 | - | - | - | - | 35.71 | - | - | 467 |
Apr-25 w0 33.00 | - | - | - | - | 32.53 | -0.01 | - | 10 |
Apr-25 w0 34.00 | 0.07 | - | - | - | 30.94 | -0.22 | - | 25 |
May-25 26.00 | 0.01 | - | - | - | 40.26 | -0.01 | - | 10 |
May-25 33.00 | 0.54 | - | - | - | 29.15 | -0.29 | - | 35 |
May-25 34.00 | 0.86 | - | - | - | 27.56 | -0.41 | - | 25 |
Jun-25 22.00 | 0.01 | - | - | - | 42.15 | - | - | 230 |
Jun-25 23.00 | 0.02 | - | - | - | 41.03 | -0.01 | - | 26 |
Jun-25 27.00 | 0.11 | - | - | - | 36.53 | -0.05 | - | 51 |
Jun-25 28.00 | 0.17 | - | - | - | 35.41 | -0.07 | - | 51 |
Jun-25 29.00 | 0.26 | - | - | - | 34.29 | -0.10 | - | 105 |
Jun-25 30.00 | 0.38 | - | - | - | 33.17 | -0.14 | - | 27 |
Jun-25 31.00 | 0.54 | - | - | - | 32.04 | -0.19 | - | 8 |
Jun-25 32.00 | 0.75 | - | - | - | 30.92 | -0.26 | - | 109 |
Sep-25 22.00 | 0.08 | - | - | - | 36.77 | -0.02 | - | 425 |
Sep-25 23.00 | 0.11 | - | - | - | 36.07 | -0.03 | - | 25 |
Sep-25 28.00 | 0.55 | - | - | - | 32.53 | -0.13 | - | 50 |
Sep-25 29.00 | 0.71 | - | - | - | 31.83 | -0.17 | - | 25 |
Sep-25 30.00 | 0.93 | - | - | - | 31.12 | -0.21 | - | 1 |
Sep-25 31.00 | 1.17 | - | - | - | 30.41 | -0.25 | - | 25 |
Sep-25 35.00 | 2.71 | - | - | - | 27.87 | -0.49 | - | 18 |
Sep-25 36.00 | 3.26 | - | - | - | 27.67 | -0.55 | - | 4 |
Dec-25 22.00 | 0.22 | - | - | - | 36.08 | -0.05 | - | 610 |
Dec-25 23.00 | 0.29 | - | - | - | 35.47 | -0.06 | - | 105 |
Dec-25 25.00 | 0.49 | - | - | - | 34.25 | -0.09 | - | 25 |
Dec-25 26.00 | 0.63 | - | - | - | 33.64 | -0.12 | - | 75 |
Dec-25 27.00 | 0.78 | - | - | - | 33.03 | -0.14 | - | 50 |
Dec-25 28.00 | 0.98 | - | - | - | 32.42 | -0.17 | - | 25 |
Dec-25 29.00 | 1.20 | - | - | - | 31.81 | -0.21 | - | 25 |
Dec-25 30.00 | 1.45 | - | - | - | 31.20 | -0.24 | - | 26 |
Dec-25 33.00 | 2.46 | - | - | - | 29.37 | -0.37 | - | 1 |
Dec-25 34.00 | 2.86 | - | - | - | 28.76 | -0.42 | - | 14 |
Mar-26 22.00 | 0.35 | - | - | - | 34.67 | -0.06 | - | 725 |
Mar-26 23.00 | 0.45 | - | - | - | 34.12 | -0.08 | - | 175 |
Mar-26 24.00 | 0.56 | - | - | - | 33.57 | -0.09 | - | 25 |
Mar-26 31.00 | 2.11 | - | - | - | 29.70 | -0.29 | - | 80 |
Jun-26 23.00 | 0.61 | - | - | - | 33.07 | -0.09 | - | 135 |
Jun-26 24.00 | 0.76 | - | - | - | 32.56 | -0.11 | - | 300 |
Jun-26 31.00 | 2.43 | - | - | - | 28.97 | -0.30 | - | 82 |
Sep-26 24.00 | 0.93 | - | - | - | 31.96 | -0.12 | - | 225 |
Sep-26 27.00 | 1.55 | - | - | - | 30.51 | -0.19 | - | 1 |
Dec-26 18.00 | 0.32 | - | - | - | 34.36 | -0.04 | - | 2,000 |
Dec-26 23.00 | 0.96 | - | - | - | 32.03 | -0.12 | - | 125 |
Dec-26 24.00 | 1.13 | - | - | - | 31.57 | -0.13 | - | 475 |
Dec-26 25.00 | 1.36 | - | - | - | 31.10 | -0.16 | - | 50 |
Dec-26 26.00 | 1.58 | - | - | - | 30.64 | -0.18 | - | 50 |
Dec-26 27.00 | 1.80 | - | - | - | 30.17 | -0.20 | - | 25 |
Dec-26 33.00 | 3.88 | - | - | - | 27.38 | -0.38 | - | 25 |
Dec-26 34.00 | 4.31 | - | - | - | 26.92 | -0.41 | - | 50 |
Dec-26 36.00 | 5.37 | - | - | - | 26.39 | -0.48 | - | 25 |
Dec-26 38.00 | 6.54 | - | - | - | 25.96 | -0.54 | - | 25 |
Dec-26 39.00 | 7.18 | - | - | - | 25.75 | -0.58 | - | 50 |
Dec-26 40.00 | 7.82 | - | - | - | 25.53 | -0.61 | - | 50 |
Jun-27 24.00 | 1.48 | - | - | - | 30.64 | -0.15 | - | 50 |
Jun-27 30.00 | 3.22 | - | - | - | 28.32 | -0.29 | - | 25 |
Jun-27 31.00 | 3.63 | - | - | - | 27.93 | -0.32 | - | 75 |
Jun-27 32.00 | 4.03 | - | - | - | 27.54 | -0.35 | - | 50 |
Jun-27 33.00 | 4.43 | - | - | - | 27.15 | -0.38 | - | 50 |
Jun-27 34.00 | 4.90 | - | - | - | 26.77 | -0.41 | - | 75 |
Jun-27 35.00 | 5.41 | - | - | - | 26.47 | -0.44 | - | 75 |
Jun-27 36.00 | 5.94 | - | - | - | 26.25 | -0.46 | - | 75 |
Jun-27 37.00 | 6.47 | - | - | - | 26.03 | -0.50 | - | 50 |
Jun-27 38.00 | 7.09 | - | - | - | 25.81 | -0.52 | - | 50 |
Jun-27 39.00 | 7.72 | - | - | - | 25.58 | -0.55 | - | 75 |
Jun-27 40.00 | 8.35 | - | - | - | 25.36 | -0.58 | - | 100 |
Jun-27 41.00 | 8.97 | - | - | - | 25.14 | -0.61 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 31.00 | 5.45 | - | - | - | 30.14 | 0.71 | - | 25 |
Dec-25 33.00 | 4.17 | - | - | - | 28.92 | 0.63 | - | 25 |
Dec-25 34.00 | 3.59 | - | - | - | 28.31 | 0.58 | - | 25 |
Dec-25 35.00 | 3.08 | - | - | - | 27.93 | 0.53 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 0.04 | - | - | - | 38.78 | -0.02 | - | 1 |
Jun-25 28.00 | 0.17 | - | - | - | 35.41 | -0.07 | - | 20 |
Sep-25 31.00 | 1.16 | - | - | - | 30.41 | -0.25 | - | 8 |
Sep-25 32.00 | 1.45 | - | - | - | 29.71 | -0.30 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 22.00 | 0.47 | - | - | - | 23.42 | 0.44 | - | 5 |
May-25 23.00 | 0.17 | - | - | - | 23.14 | 0.21 | - | 1 |
Jun-25 25.00 | 0.07 | - | - | - | 21.86 | 0.07 | - | 1 |
Dec-25 19.00 | 3.34 | - | - | - | 27.48 | 0.77 | - | 24 |
Dec-25 25.00 | 0.61 | - | - | - | 24.62 | 0.26 | - | 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 | - | - | - | - | 23.90 | - | - | 1 |
Apr-25 w0 22.00 | 0.31 | - | - | - | 22.66 | -0.88 | - | 4 |
May-25 21.00 | 0.31 | - | - | - | 24.79 | -0.30 | - | 1 |
May-25 22.00 | 0.73 | - | - | - | 23.54 | -0.56 | - | 13 |
Jun-25 20.00 | 0.29 | - | - | - | 25.74 | -0.20 | - | 10 |
Jun-25 22.00 | 0.98 | - | - | - | 23.12 | -0.53 | - | 18 |
Jun-25 23.00 | 1.61 | - | - | - | 22.77 | -0.71 | - | 19 |
Jun-25 24.00 | 2.41 | - | - | - | 22.42 | -0.85 | - | 1 |
Sep-25 20.00 | 0.76 | - | - | - | 24.72 | -0.31 | - | 10 |
Dec-25 22.00 | 1.92 | - | - | - | 22.76 | -0.53 | - | 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 | - | - | - | 21.80 | 0.56 | - | 1 |
Jun-25 6.00 | 0.04 | - | - | - | 20.13 | 0.18 | - | 105 |
Sep-25 5.50 | 0.30 | - | - | - | 25.67 | 0.53 | - | 1 |
Sep-25 6.00 | 0.13 | - | - | - | 25.40 | 0.28 | - | 100 |
Sep-25 6.50 | 0.05 | - | - | - | 25.16 | 0.12 | - | 5 |
Dec-25 4.90 | 0.72 | - | - | - | 25.18 | 0.82 | - | 143 |
Dec-25 6.25 | 0.14 | - | - | - | 24.52 | 0.24 | - | 30 |
Dec-25 6.50 | 0.10 | - | - | - | 24.49 | 0.18 | - | 100 |
Dec-25 6.75 | 0.07 | - | - | - | 24.46 | 0.14 | - | 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 | - | - | - | - | 16.22 | - | - | 5 |
May-25 5.50 | 0.07 | - | - | - | 13.98 | -0.41 | - | 1 |
Jun-25 4.60 | - | - | - | - | 12.44 | -0.01 | - | 12 |
Jun-25 4.70 | - | - | - | - | 12.16 | -0.01 | - | 1 |
Jun-25 4.90 | 0.01 | - | - | - | 11.61 | -0.07 | - | 2 |
Jun-25 5.00 | 0.02 | - | - | - | 11.33 | -0.14 | - | 21 |
Jun-25 5.25 | 0.09 | - | - | - | 10.64 | -0.48 | - | 45 |
Sep-25 5.25 | 0.30 | - | - | - | 22.91 | -0.46 | - | 2 |
Sep-25 5.75 | 0.62 | - | - | - | 22.42 | -0.71 | - | 3 |
Dec-25 5.25 | 0.37 | - | - | - | 22.83 | -0.45 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 17.50 | - | - | - | - | 15.53 | - | - | 10 |
Jun-25 16.00 | 1.17 | - | - | - | 19.48 | 0.78 | - | 4 |
Jun-25 16.50 | 0.82 | - | - | - | 19.15 | 0.65 | - | 2 |
Jun-25 17.00 | 0.54 | - | - | - | 18.88 | 0.51 | - | 1 |
Sep-25 16.00 | 1.27 | - | - | - | 17.53 | 0.72 | - | 3 |
Sep-25 16.50 | 0.95 | - | - | - | 17.26 | 0.61 | - | 3 |
Sep-25 20.00 | 0.06 | - | - | - | 17.04 | 0.07 | - | 1 |
Dec-25 12.00 | 4.96 | - | - | - | 18.58 | 1.00 | - | 2 |
Dec-25 17.00 | 0.77 | - | - | - | 16.35 | 0.49 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 16.50 | - | - | - | - | 16.17 | - | - | 1 |
Jun-25 13.00 | - | - | - | - | 22.55 | - | - | 2 |
Jun-25 14.50 | 0.02 | - | - | - | 21.57 | -0.04 | - | 1 |
Jun-25 15.00 | 0.06 | - | - | - | 21.25 | -0.08 | - | 2 |
Jun-25 15.50 | 0.11 | - | - | - | 20.92 | -0.14 | - | 10 |
Jun-25 16.00 | 0.21 | - | - | - | 20.60 | -0.24 | - | 8 |
Sep-25 14.50 | 0.11 | - | - | - | 19.20 | -0.11 | - | 5 |
Dec-25 14.50 | 0.20 | - | - | - | 17.60 | -0.15 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 12.50 | 0.81 | - | - | - | 22.81 | 1.00 | - | 200 |
Apr-25 w0 13.00 | 0.31 | - | - | - | 22.19 | 0.98 | - | 4 |
Apr-25 w0 13.50 | 0.01 | - | - | - | 21.62 | 0.10 | - | 18 |
May-25 13.00 | 0.53 | - | - | - | 22.09 | 0.67 | - | 7 |
May-25 13.50 | 0.25 | - | - | - | 21.50 | 0.43 | - | 11 |
Jun-25 10.00 | 3.35 | - | - | - | 28.25 | 0.99 | - | 3 |
Jun-25 11.00 | 2.37 | - | - | - | 26.45 | 0.96 | - | 1 |
Jun-25 11.50 | 1.90 | - | - | - | 25.55 | 0.92 | - | 6 |
Jun-25 12.00 | 1.46 | - | - | - | 24.64 | 0.86 | - | 16 |
Jun-25 12.50 | 1.05 | - | - | - | 23.74 | 0.76 | - | 419 |
Jun-25 13.00 | 0.71 | - | - | - | 22.84 | 0.63 | - | 916 |
Jun-25 13.50 | 0.43 | - | - | - | 22.00 | 0.47 | - | 1,054 |
Jun-25 14.00 | 0.23 | - | - | - | 21.25 | 0.32 | - | 10 |
Jun-25 14.50 | 0.11 | - | - | - | 20.49 | 0.18 | - | 38 |
Jun-25 15.00 | 0.04 | - | - | - | 19.74 | 0.09 | - | 83 |
Jun-25 15.50 | 0.01 | - | - | - | 18.99 | 0.03 | - | 13 |
Jun-25 16.00 | - | - | - | - | 18.24 | 0.01 | - | 14 |
Sep-25 9.50 | 3.85 | - | - | - | 31.15 | 0.99 | - | 2 |
Sep-25 11.50 | 1.96 | - | - | - | 26.99 | 0.88 | - | 1 |
Sep-25 12.00 | 1.54 | - | - | - | 25.95 | 0.81 | - | 26 |
Sep-25 12.50 | 1.16 | - | - | - | 24.91 | 0.71 | - | 5 |
Sep-25 13.00 | 0.84 | - | - | - | 23.87 | 0.60 | - | 173 |
Sep-25 13.50 | 0.57 | - | - | - | 22.94 | 0.47 | - | 35 |
Sep-25 14.00 | 0.36 | - | - | - | 22.16 | 0.35 | - | 80 |
Dec-25 10.00 | 3.37 | - | - | - | 29.91 | 0.97 | - | 15 |
Dec-25 11.00 | 2.43 | - | - | - | 28.01 | 0.90 | - | 4 |
Dec-25 11.50 | 2.01 | - | - | - | 27.06 | 0.84 | - | 1 |
Dec-25 12.00 | 1.62 | - | - | - | 26.10 | 0.77 | - | 18 |
Dec-25 12.50 | 1.26 | - | - | - | 25.15 | 0.67 | - | 64 |
Dec-25 13.00 | 0.95 | - | - | - | 24.20 | 0.57 | - | 540 |
Dec-25 13.50 | 0.70 | - | - | - | 23.37 | 0.47 | - | 40 |
Dec-25 14.00 | 0.50 | - | - | - | 22.71 | 0.37 | - | 1,501 |
Dec-25 14.50 | 0.35 | - | - | - | 22.06 | 0.28 | - | 5 |
Dec-25 15.00 | 0.23 | - | - | - | 21.41 | 0.21 | - | 17 |
Dec-25 15.50 | 0.15 | - | - | - | 20.76 | 0.15 | - | 8 |
Dec-25 16.00 | 0.09 | - | - | - | 20.11 | 0.10 | - | 5 |
Dec-25 16.50 | 0.05 | - | - | - | 19.46 | 0.06 | - | 5 |
Mar-26 11.50 | 2.01 | - | - | - | 25.65 | 0.83 | - | 1 |
Mar-26 14.00 | 0.58 | - | - | - | 22.40 | 0.38 | - | 1 |
Mar-26 15.00 | 0.31 | - | - | - | 21.50 | 0.24 | - | 5 |
Jun-26 10.50 | 2.88 | - | - | - | 25.25 | 0.95 | - | 1 |
Dec-26 11.50 | 1.96 | - | - | - | 22.47 | 0.86 | - | 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 | - | - | - | - | 25.15 | - | - | 25 |
Apr-25 w0 12.00 | - | - | - | - | 24.53 | - | - | 27 |
Apr-25 w0 12.50 | - | - | - | - | 23.92 | - | - | 6 |
Apr-25 w0 13.50 | 0.20 | - | - | - | 22.73 | -0.89 | - | 8 |
May-25 10.50 | - | - | - | - | 26.55 | - | - | 2 |
May-25 12.00 | 0.03 | - | - | - | 24.64 | -0.06 | - | 1 |
May-25 12.50 | 0.08 | - | - | - | 24.00 | -0.17 | - | 2 |
Jun-25 10.00 | - | - | - | - | 28.24 | -0.01 | - | 136 |
Jun-25 11.00 | 0.02 | - | - | - | 26.44 | -0.04 | - | 3 |
Jun-25 11.50 | 0.05 | - | - | - | 25.54 | -0.08 | - | 153 |
Jun-25 12.00 | 0.11 | - | - | - | 24.63 | -0.14 | - | 88 |
Jun-25 12.50 | 0.20 | - | - | - | 23.73 | -0.24 | - | 20 |
Jun-25 13.00 | 0.35 | - | - | - | 22.83 | -0.37 | - | 55 |
Jun-25 13.50 | 0.58 | - | - | - | 21.99 | -0.53 | - | 1,101 |
Jun-25 14.50 | 1.27 | - | - | - | 20.48 | -0.83 | - | 1 |
Sep-25 10.00 | 0.07 | - | - | - | 27.02 | -0.07 | - | 1 |
Sep-25 10.50 | 0.12 | - | - | - | 25.98 | -0.10 | - | 11 |
Sep-25 11.00 | 0.18 | - | - | - | 24.94 | -0.16 | - | 143 |
Sep-25 11.50 | 0.28 | - | - | - | 23.90 | -0.22 | - | 281 |
Sep-25 12.00 | 0.41 | - | - | - | 22.86 | -0.31 | - | 32 |
Sep-25 12.50 | 0.58 | - | - | - | 21.82 | -0.41 | - | 76 |
Sep-25 13.00 | 0.80 | - | - | - | 20.78 | -0.52 | - | 19 |
Sep-25 13.50 | 1.09 | - | - | - | 19.85 | -0.64 | - | 26 |
Sep-25 14.00 | 1.43 | - | - | - | 19.07 | -0.76 | - | 22 |
Sep-25 14.50 | 1.83 | - | - | - | 18.29 | -0.85 | - | 3 |
Sep-25 15.00 | 2.27 | - | - | - | 17.52 | -0.92 | - | 5 |
Sep-25 15.50 | 2.74 | - | - | - | 16.74 | -0.97 | - | 327 |
Sep-25 18.00 | 5.21 | - | - | - | 12.86 | -1.00 | - | 42 |
Sep-25 22.00 | 9.20 | - | - | - | 6.64 | -1.00 | - | 42 |
Dec-25 10.00 | 0.18 | - | - | - | 25.59 | -0.13 | - | 29 |
Dec-25 10.50 | 0.26 | - | - | - | 24.64 | -0.17 | - | 29 |
Dec-25 11.00 | 0.35 | - | - | - | 23.69 | -0.23 | - | 58 |
Dec-25 11.50 | 0.49 | - | - | - | 22.74 | -0.30 | - | 161 |
Dec-25 12.00 | 0.66 | 0.78 | 0.78 | 0.78 | 21.78 | -0.38 | 4 | 550 |
Dec-25 12.50 | 0.86 | - | - | - | 20.83 | -0.47 | - | 103 |
Dec-25 13.00 | 1.11 | - | - | - | 19.88 | -0.57 | - | 9 |
Dec-25 13.50 | 1.41 | - | - | - | 19.05 | -0.67 | - | 17 |
Dec-25 14.00 | 1.76 | - | - | - | 18.39 | -0.76 | - | 1,500 |
Dec-25 14.50 | 2.15 | - | - | - | 17.74 | -0.83 | - | 172 |
Dec-25 15.50 | 3.03 | - | - | - | 16.44 | -0.94 | - | 1 |
Dec-25 16.50 | 3.98 | - | - | - | 15.14 | -0.99 | - | 150 |
Mar-26 11.00 | 0.43 | - | - | - | 22.46 | -0.24 | - | 4 |
Mar-26 12.00 | 0.76 | - | - | - | 21.01 | -0.38 | - | 7 |
Mar-26 12.50 | 0.97 | - | - | - | 20.28 | -0.47 | - | 1 |
Mar-26 13.00 | 1.22 | - | - | - | 19.55 | -0.55 | - | 192 |
Mar-26 13.50 | 1.52 | - | - | - | 18.93 | -0.64 | - | 370 |
Mar-26 14.00 | 1.87 | - | - | - | 18.48 | -0.72 | - | 178 |
Mar-26 19.00 | 6.46 | - | - | - | 13.97 | -1.00 | - | 5 |
Jun-26 10.50 | 0.33 | - | - | - | 21.36 | -0.19 | - | 1 |
Jun-26 11.00 | 0.45 | - | - | - | 20.79 | -0.25 | - | 2 |
Jun-26 11.50 | 0.60 | - | - | - | 20.21 | -0.31 | - | 1 |
Sep-26 10.00 | 0.35 | - | - | - | 20.63 | -0.19 | - | 2 |
Sep-26 13.00 | 1.60 | - | - | - | 17.77 | -0.61 | - | 193 |
Dec-26 14.00 | 2.56 | - | - | - | 16.66 | -0.77 | - | 3 |
Dec-27 11.00 | 1.21 | - | - | - | 16.76 | -0.47 | - | 1,100 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 13.00 | 0.31 | - | - | - | 22.19 | 0.98 | - | 1 |
Jun-25 13.00 | 0.71 | - | - | - | 22.84 | 0.63 | - | 1 |
Jun-25 16.00 | - | - | - | - | 18.24 | 0.01 | - | 1 |
Sep-25 12.00 | 1.31 | - | - | - | 25.95 | 0.68 | - | 50 |
Sep-25 14.00 | 0.32 | - | - | - | 22.16 | 0.30 | - | 5 |
Dec-25 12.50 | 1.01 | - | - | - | 25.15 | 0.53 | - | 50 |
Dec-25 13.00 | 0.77 | - | - | - | 24.20 | 0.45 | - | 52 |
Dec-25 13.50 | 0.56 | - | - | - | 23.37 | 0.37 | - | 11 |
Mar-26 13.00 | 0.92 | - | - | - | 23.47 | 0.47 | - | 4 |
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 | - | - | - | 27.34 | -0.02 | - | 125 |
Jun-25 11.00 | 0.02 | - | - | - | 26.44 | -0.04 | - | 5 |
Jun-25 12.00 | 0.10 | - | - | - | 24.63 | -0.14 | - | 81 |
Jun-25 12.50 | 0.20 | - | - | - | 23.73 | -0.24 | - | 120 |
Jun-25 13.00 | 0.35 | - | - | - | 22.83 | -0.37 | - | 110 |
Jun-25 13.50 | 0.57 | - | - | - | 21.99 | -0.52 | - | 40 |
Jun-25 14.00 | 0.88 | - | - | - | 21.24 | -0.68 | - | 74 |
Jun-25 15.00 | 1.68 | - | - | - | 19.73 | -0.91 | - | 25 |
Sep-25 11.00 | 0.18 | - | - | - | 24.94 | -0.15 | - | 3 |
Sep-25 11.50 | 0.27 | - | - | - | 23.90 | -0.22 | - | 10 |
Sep-25 12.50 | 0.57 | - | - | - | 21.82 | -0.40 | - | 4 |
Sep-25 13.50 | 1.07 | - | - | - | 19.85 | -0.62 | - | 15 |
Sep-25 14.00 | 1.41 | - | - | - | 19.07 | -0.73 | - | 10 |
Dec-25 10.50 | 0.26 | - | - | - | 24.64 | -0.17 | - | 25 |
Dec-25 11.00 | 0.36 | - | - | - | 23.69 | -0.23 | - | 5 |
Dec-25 13.50 | 1.41 | - | - | - | 19.05 | -0.65 | - | 2 |
Mar-26 13.00 | 1.20 | - | - | - | 19.55 | -0.53 | - | 4 |
Jun-26 14.50 | 2.20 | - | - | - | 17.23 | -0.73 | - | 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 | - | - | - | - | 18.97 | - | - | 1 |
Sep-25 2.80 | 0.23 | - | - | - | 23.33 | 0.64 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 3.00 | 0.17 | - | - | - | 25.32 | -0.59 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 21.00 | 4.40 | - | - | - | 31.11 | 1.00 | - | 3 |
Apr-25 w0 23.00 | 2.40 | - | - | - | 28.96 | 1.00 | - | 12 |
May-25 25.00 | 0.98 | - | - | - | 25.13 | 0.61 | - | 13 |
Jun-25 19.00 | 6.48 | - | - | - | 29.22 | 0.99 | - | 20 |
Jun-25 19.50 | 5.99 | - | - | - | 28.76 | 0.99 | - | 5 |
Jun-25 20.00 | 5.50 | - | - | - | 28.29 | 0.98 | - | 48 |
Jun-25 21.00 | 4.53 | - | - | - | 27.36 | 0.96 | - | 115 |
Jun-25 22.00 | 3.60 | - | - | - | 26.43 | 0.91 | - | 1,610 |
Jun-25 23.00 | 2.73 | - | - | - | 25.50 | 0.84 | - | 63 |
Jun-25 24.00 | 1.94 | - | - | - | 24.56 | 0.74 | - | 1 |
Jun-25 25.00 | 1.28 | - | - | - | 23.63 | 0.60 | - | 2 |
Jun-25 27.00 | 0.40 | 0.32 | 0.32 | 0.32 | 21.92 | 0.29 | 1 | 1 |
Sep-25 18.00 | 7.48 | - | - | - | 29.45 | 0.99 | - | 1 |
Sep-25 19.00 | 6.50 | - | - | - | 28.57 | 0.98 | - | 15 |
Sep-25 19.50 | 6.01 | - | - | - | 28.13 | 0.98 | - | 15 |
Sep-25 21.00 | 4.59 | - | - | - | 26.81 | 0.93 | - | 5 |
Sep-25 22.00 | 3.70 | - | - | - | 25.93 | 0.87 | - | 14 |
Sep-25 23.00 | 2.88 | - | - | - | 25.05 | 0.79 | - | 13 |
Sep-25 24.00 | 2.15 | - | - | - | 24.17 | 0.69 | - | 14 |
Sep-25 25.00 | 1.53 | - | - | - | 23.29 | 0.57 | - | 7 |
Dec-25 19.00 | 6.51 | - | - | - | 27.53 | 0.97 | - | 3 |
Dec-25 19.50 | 6.04 | - | - | - | 27.10 | 0.96 | - | 232 |
Dec-25 20.00 | 5.57 | - | - | - | 26.68 | 0.94 | - | 33 |
Dec-25 22.00 | 3.83 | - | - | - | 24.97 | 0.82 | - | 4 |
Dec-25 23.00 | 3.07 | - | - | - | 24.12 | 0.74 | - | 2 |
Dec-25 24.00 | 2.40 | - | - | - | 23.26 | 0.65 | - | 103 |
Dec-25 25.00 | 1.81 | - | - | - | 22.41 | 0.55 | - | 2 |
Mar-26 16.50 | 8.96 | - | - | - | 28.36 | 1.00 | - | 1 |
Jun-26 23.00 | 3.28 | - | - | - | 23.04 | 0.70 | - | 67 |
Jun-26 25.00 | 2.08 | - | - | - | 21.33 | 0.53 | - | 3 |
Sep-26 24.00 | 2.67 | - | - | - | 22.40 | 0.60 | - | 1 |
Dec-26 20.00 | 5.69 | - | - | - | 26.16 | 0.88 | - | 4 |
Dec-26 21.00 | 4.86 | - | - | - | 25.28 | 0.81 | - | 1 |
Dec-26 22.00 | 4.13 | - | - | - | 24.40 | 0.74 | - | 1 |
Dec-26 25.00 | 2.29 | - | - | - | 21.76 | 0.53 | - | 4 |
Jun-27 19.00 | 6.63 | - | - | - | 27.48 | 0.91 | - | 1 |
Jun-27 25.00 | 2.51 | - | - | - | 22.20 | 0.53 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 20.00 | - | - | - | - | 32.87 | - | - | 2 |
Apr-25 w0 21.00 | - | - | - | - | 31.79 | - | - | 3 |
Apr-25 w0 22.00 | - | - | - | - | 30.72 | - | - | 1 |
Apr-25 w0 23.00 | - | - | - | - | 29.64 | - | - | 41 |
Apr-25 w0 24.00 | - | - | - | - | 28.57 | - | - | 3 |
May-25 21.00 | 0.01 | - | - | - | 28.98 | -0.01 | - | 5 |
May-25 24.00 | 0.23 | - | - | - | 25.91 | -0.21 | - | 75 |
May-25 25.00 | 0.52 | - | - | - | 24.89 | -0.39 | - | 50 |
Jun-25 13.50 | - | - | - | - | 35.28 | - | - | 15 |
Jun-25 15.50 | - | - | - | - | 33.41 | - | - | 8 |
Jun-25 16.00 | - | - | - | - | 32.95 | - | - | 1 |
Jun-25 17.00 | - | - | - | - | 32.02 | - | - | 2,500 |
Jun-25 18.00 | - | - | - | - | 31.09 | - | - | 5 |
Jun-25 19.50 | 0.02 | - | - | - | 29.69 | -0.01 | - | 20 |
Jun-25 20.00 | 0.03 | - | - | - | 29.22 | -0.02 | - | 1 |
Jun-25 22.00 | 0.13 | - | - | - | 27.36 | -0.09 | - | 10 |
Jun-25 23.00 | 0.26 | - | - | - | 26.43 | -0.16 | - | 3 |
Sep-25 14.00 | - | - | - | - | 31.34 | - | - | 11 |
Sep-25 15.00 | 0.01 | - | - | - | 30.46 | - | - | 2 |
Sep-25 17.00 | 0.03 | - | - | - | 28.71 | -0.02 | - | 15 |
Sep-25 18.00 | 0.06 | - | - | - | 27.83 | -0.03 | - | 141 |
Sep-25 18.50 | 0.08 | - | - | - | 27.39 | -0.04 | - | 15 |
Sep-25 19.00 | 0.11 | - | - | - | 26.95 | -0.06 | - | 15 |
Sep-25 19.50 | 0.15 | - | - | - | 26.51 | -0.07 | - | 142 |
Sep-25 20.00 | 0.19 | - | - | - | 26.07 | -0.09 | - | 45 |
Sep-25 21.00 | 0.31 | - | - | - | 25.19 | -0.14 | - | 10 |
Sep-25 24.00 | 1.09 | - | - | - | 22.55 | -0.39 | - | 1 |
Dec-25 16.00 | 0.06 | - | - | - | 28.75 | -0.02 | - | 2 |
Dec-25 18.00 | 0.15 | - | - | - | 27.04 | -0.06 | - | 1 |
Dec-25 20.00 | 0.36 | - | - | - | 25.34 | -0.13 | - | 60 |
Dec-25 21.00 | 0.52 | - | - | - | 24.48 | -0.17 | - | 10 |
Mar-26 16.00 | 0.12 | - | - | - | 27.34 | -0.04 | - | 1 |
Mar-26 16.50 | 0.14 | - | - | - | 26.93 | -0.05 | - | 150 |
Mar-26 17.00 | 0.18 | - | - | - | 26.52 | -0.06 | - | 148 |
Mar-26 18.00 | 0.27 | - | - | - | 25.71 | -0.09 | - | 1 |
Mar-26 20.00 | 0.55 | - | - | - | 24.08 | -0.16 | - | 1 |
Mar-26 25.00 | 2.18 | - | - | - | 20.02 | -0.51 | - | 5 |
Dec-26 19.00 | 0.70 | - | - | - | 21.87 | -0.17 | - | 20 |
Dec-26 26.00 | 3.24 | - | - | - | 15.96 | -0.64 | - | 18 |
Jun-27 15.50 | 0.35 | - | - | - | 23.48 | -0.08 | - | 5 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 18.00 | 7.47 | - | - | - | 30.16 | 0.99 | - | 20 |
Sep-25 22.00 | 3.34 | - | - | - | 25.93 | 0.78 | - | 10 |
Dec-25 23.00 | 2.97 | - | - | - | 24.12 | 0.68 | - | 20 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 24.00 | 0.23 | - | - | - | 25.91 | -0.21 | - | 20 |
Jun-25 17.00 | - | - | - | - | 32.02 | - | - | 2,500 |
Jun-25 20.00 | 0.03 | - | - | - | 29.22 | -0.02 | - | 60 |
Jun-25 23.00 | 0.26 | - | - | - | 26.43 | -0.16 | - | 20 |
Jun-25 25.00 | 0.82 | - | - | - | 24.56 | -0.40 | - | 20 |
Sep-25 23.00 | 0.73 | - | - | - | 23.43 | -0.28 | - | 10 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-26 9.50 | 1.44 | - | - | - | 27.42 | -0.47 | - | 257 |
Dec-26 10.00 | 1.73 | - | - | - | 27.12 | -0.53 | - | 250 |
Dec-26 10.50 | 2.05 | - | - | - | 26.72 | -0.59 | - | 482 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.00 | 1.77 | - | - | - | 30.00 | -0.65 | - | 11 |
Mar-26 12.50 | 1.28 | - | - | - | 30.11 | -0.41 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 40.00 | 0.26 | 0.15 | 0.15 | 0.15 | 30.42 | 0.50 | 1 | 1 |
Apr-25 w0 41.00 | 0.02 | - | - | - | 30.42 | 0.06 | - | 502 |
Apr-25 w0 42.00 | - | - | - | - | 30.42 | - | - | 2 |
Apr-25 w0 45.00 | - | - | - | - | 30.42 | - | - | 26 |
Apr-25 w0 46.00 | - | - | - | - | 30.42 | - | - | 40 |
May-25 39.00 | 1.91 | 1.62 | 1.62 | 1.62 | 28.64 | 0.65 | 1 | 1 |
May-25 41.00 | 0.87 | 0.55 | 0.55 | 0.55 | 27.54 | 0.40 | 1 | 1 |
Jun-25 32.00 | 8.13 | - | - | - | 33.01 | 0.97 | - | 25 |
Jun-25 33.00 | 7.18 | - | - | - | 32.15 | 0.95 | - | 25 |
Jun-25 34.00 | 6.25 | - | - | - | 31.29 | 0.92 | - | 25 |
Jun-25 39.00 | 2.31 | - | - | - | 27.00 | 0.61 | - | 25 |
Jun-25 41.00 | 1.28 | - | - | - | 25.99 | 0.43 | - | 25 |
Jun-25 43.00 | 0.67 | - | - | - | 25.69 | 0.26 | - | 3 |
Jun-25 44.00 | 0.46 | - | - | - | 25.54 | 0.20 | - | 1 |
Jun-25 45.00 | 0.30 | - | - | - | 25.39 | 0.14 | - | 1 |
Jun-25 46.00 | 0.20 | - | - | - | 25.24 | 0.10 | - | 1 |
Sep-25 30.00 | 10.23 | - | - | - | 30.41 | 0.94 | - | 25 |
Sep-25 35.00 | 5.90 | - | - | - | 26.91 | 0.80 | - | 25 |
Sep-25 38.00 | 3.68 | - | - | - | 24.81 | 0.66 | - | 25 |
Sep-25 39.00 | 3.07 | - | - | - | 24.11 | 0.60 | - | 25 |
Sep-25 40.00 | 2.49 | - | - | - | 23.41 | 0.54 | - | 25 |
Sep-25 45.00 | 0.78 | - | - | - | 22.66 | 0.24 | - | 250 |
Sep-25 48.00 | 0.34 | - | - | - | 22.21 | 0.12 | - | 25 |
Dec-25 45.00 | 1.11 | - | - | - | 21.38 | 0.28 | - | 10 |
Mar-26 41.00 | 2.79 | - | - | - | 21.00 | 0.49 | - | 1 |
Mar-26 44.00 | 1.68 | - | - | - | 20.57 | 0.35 | - | 1 |
Jun-26 45.00 | 1.71 | - | - | - | 20.21 | 0.34 | - | 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 | - | - | - | - | 34.70 | - | - | 1 |
Apr-25 w0 39.00 | 0.02 | - | - | - | 33.74 | -0.07 | - | 26 |
Apr-25 w0 40.00 | 0.27 | - | - | - | 32.77 | -0.50 | - | 1,051 |
May-25 36.00 | 0.32 | - | - | - | 36.20 | -0.14 | - | 25 |
May-25 39.00 | 1.03 | - | - | - | 33.28 | -0.37 | - | 50 |
May-25 40.00 | 1.44 | - | - | - | 32.30 | -0.48 | - | 50 |
Jun-25 36.00 | 0.64 | - | - | - | 31.34 | -0.20 | - | 50 |
Jun-25 37.00 | 0.86 | - | - | - | 30.49 | -0.26 | - | 26 |
Jun-25 38.00 | 1.15 | - | - | - | 29.63 | -0.33 | - | 25 |
Jun-25 39.00 | 1.52 | - | - | - | 28.77 | -0.40 | - | 25 |
Jun-25 40.00 | 1.95 | - | - | - | 27.91 | -0.49 | - | 1 |
Sep-25 31.00 | 0.35 | - | - | - | 30.80 | -0.09 | - | 1 |
Sep-25 34.00 | 0.73 | - | - | - | 28.70 | -0.17 | - | 4 |
Sep-25 35.00 | 0.93 | - | - | - | 28.00 | -0.21 | - | 25 |
Sep-25 39.00 | 2.12 | - | - | - | 25.20 | -0.41 | - | 25 |
Sep-25 40.00 | 2.53 | - | - | - | 24.50 | -0.47 | - | 250 |
Sep-25 42.00 | 3.69 | - | - | - | 24.20 | -0.60 | - | 2 |
Dec-25 29.00 | 0.37 | - | - | - | 29.34 | -0.08 | - | 25 |
Dec-25 31.00 | 0.58 | - | - | - | 28.13 | -0.12 | - | 25 |
Dec-25 32.00 | 0.72 | - | - | - | 27.52 | -0.14 | - | 25 |
Dec-25 33.00 | 0.89 | - | - | - | 26.91 | -0.17 | - | 25 |
Dec-25 34.00 | 1.08 | - | - | - | 26.30 | -0.20 | - | 25 |
Dec-25 35.00 | 1.30 | - | - | - | 25.69 | -0.24 | - | 25 |
Dec-25 36.00 | 1.58 | - | - | - | 25.08 | -0.28 | - | 25 |
Dec-25 37.00 | 1.86 | - | - | - | 24.48 | -0.32 | - | 75 |
Dec-25 38.00 | 2.22 | - | - | - | 23.87 | -0.37 | - | 25 |
Dec-25 39.00 | 2.60 | - | - | - | 23.26 | -0.42 | - | 25 |
Mar-26 36.00 | 1.79 | - | - | - | 23.45 | -0.29 | - | 73 |
Dec-27 35.00 | 2.98 | - | - | - | 21.42 | -0.29 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 39.00 | 3.36 | - | - | - | 22.61 | 0.58 | - | 25 |
Dec-25 43.00 | 1.63 | - | - | - | 21.63 | 0.37 | - | 25 |
Dec-25 45.00 | 1.09 | - | - | - | 21.38 | 0.27 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 46.00 | 6.98 | - | - | - | 21.90 | -0.75 | - | 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 | - | - | - | - | 24.38 | - | - | 10 |
Jun-25 25.00 | - | - | - | - | 21.53 | 0.01 | - | 5 |
Sep-25 25.00 | 0.05 | - | - | - | 21.34 | 0.05 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 20.00 | 1.32 | - | - | - | 21.71 | -0.53 | - | 25 |
Sep-25 21.00 | 1.95 | - | - | - | 21.64 | -0.67 | - | 15 |
Dec-25 22.00 | 3.07 | - | - | - | 21.67 | -0.73 | - | 15 |
Mar-26 20.00 | 1.98 | - | - | - | 22.72 | -0.51 | - | 8 |
Mar-26 22.00 | 3.31 | - | - | - | 22.62 | -0.68 | - | 15 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 8.00 | 0.23 | - | - | - | 45.62 | 0.87 | - | 2 |
Apr-25 w0 8.50 | 0.01 | - | - | - | 43.98 | 0.07 | - | 4 |
Apr-25 w0 8.75 | - | - | - | - | 43.35 | - | - | 1 |
Apr-25 w0 9.25 | - | - | - | - | 42.09 | - | - | 14 |
Apr-25 w0 9.50 | - | - | - | - | 41.46 | - | - | 8 |
Apr-25 w0 9.75 | - | - | - | - | 40.84 | - | - | 30 |
Apr-25 w0 10.00 | - | - | - | - | 40.21 | - | - | 75 |
Apr-25 w0 11.00 | - | - | - | - | 37.69 | - | - | 15 |
Apr-25 w0 11.50 | - | - | - | - | 36.43 | - | - | 50 |
May-25 8.25 | 0.45 | - | - | - | 48.69 | 0.52 | - | 60 |
May-25 8.50 | 0.34 | - | - | - | 48.10 | 0.43 | - | 2 |
May-25 9.25 | 0.12 | - | - | - | 46.30 | 0.21 | - | 70 |
May-25 9.50 | 0.08 | - | - | - | 45.70 | 0.15 | - | 9 |
May-25 10.00 | 0.03 | - | - | - | 44.50 | 0.07 | - | 10,245 |
May-25 10.50 | 0.01 | - | - | - | 43.31 | 0.03 | - | 5 |
May-25 11.00 | - | - | - | - | 42.11 | 0.01 | - | 50 |
May-25 12.00 | - | - | - | - | 39.72 | - | - | 7 |
May-25 13.00 | - | - | - | - | 37.32 | - | - | 50 |
Jun-25 6.00 | 2.33 | - | - | - | 59.47 | 0.92 | - | 1 |
Jun-25 7.00 | 1.50 | - | - | - | 55.13 | 0.79 | - | 2 |
Jun-25 8.00 | 0.83 | - | - | - | 50.79 | 0.60 | - | 8 |
Jun-25 8.25 | 0.69 | - | - | - | 49.79 | 0.54 | - | 2 |
Jun-25 8.50 | 0.58 | - | - | - | 49.31 | 0.48 | - | 5 |
Jun-25 8.75 | 0.48 | - | - | - | 48.84 | 0.43 | - | 34 |
Jun-25 9.00 | 0.39 | - | - | - | 48.36 | 0.37 | - | 8 |
Jun-25 9.25 | 0.31 | - | - | - | 47.88 | 0.32 | - | 8 |
Jun-25 9.50 | 0.25 | - | - | - | 47.41 | 0.27 | - | 14 |
Jun-25 9.75 | 0.20 | - | - | - | 46.93 | 0.23 | - | 17 |
Jun-25 10.00 | 0.16 | - | - | - | 46.45 | 0.19 | - | 44 |
Jun-25 10.50 | 0.09 | - | - | - | 45.50 | 0.12 | - | 28 |
Jun-25 11.00 | 0.05 | - | - | - | 44.55 | 0.08 | - | 68 |
Jun-25 12.00 | 0.01 | - | - | - | 42.64 | 0.02 | - | 10 |
Jun-25 12.50 | 0.01 | - | - | - | 41.69 | 0.01 | - | 50 |
Jun-25 13.00 | - | - | - | - | 40.73 | - | - | 15 |
Jun-25 13.50 | - | - | - | - | 39.78 | - | - | 1 |
Sep-25 7.75 | 1.32 | - | - | - | 49.40 | 0.64 | - | 7 |
Sep-25 8.50 | 0.93 | - | - | - | 47.30 | 0.53 | - | 20 |
Sep-25 8.75 | 0.83 | - | - | - | 46.95 | 0.49 | - | 1 |
Sep-25 9.00 | 0.72 | - | - | - | 46.59 | 0.45 | - | 1,805 |
Sep-25 9.50 | 0.57 | - | - | - | 45.88 | 0.38 | - | 2 |
Sep-25 10.00 | 0.43 | - | - | - | 45.17 | 0.31 | - | 40 |
Sep-25 10.50 | 0.31 | - | - | - | 44.46 | 0.25 | - | 5 |
Sep-25 11.00 | 0.23 | - | - | - | 43.75 | 0.20 | - | 3 |
Sep-25 12.00 | 0.12 | - | - | - | 42.33 | 0.12 | - | 4 |
Sep-25 12.50 | 0.08 | - | - | - | 41.62 | 0.09 | - | 1 |
Sep-25 13.00 | 0.05 | - | - | - | 40.91 | 0.06 | - | 25 |
Sep-25 14.00 | 0.02 | - | - | - | 39.49 | 0.03 | - | 50 |
Dec-25 8.00 | 1.47 | - | - | - | 49.32 | 0.62 | - | 138 |
Dec-25 8.75 | 1.13 | - | - | - | 47.96 | 0.53 | - | 5 |
Dec-25 9.00 | 1.03 | - | - | - | 47.66 | 0.50 | - | 37 |
Dec-25 9.50 | 0.86 | - | - | - | 47.08 | 0.44 | - | 25 |
Dec-25 9.75 | 0.78 | - | - | - | 46.78 | 0.42 | - | 1 |
Dec-25 10.00 | 0.71 | - | - | - | 46.49 | 0.39 | - | 6 |
Dec-25 11.00 | 0.47 | - | - | - | 45.31 | 0.29 | - | 25 |
Dec-25 11.50 | 0.37 | - | - | - | 44.72 | 0.24 | - | 30 |
Dec-25 12.00 | 0.30 | - | - | - | 44.13 | 0.21 | - | 39 |
Dec-25 12.50 | 0.23 | - | - | - | 43.55 | 0.17 | - | 2 |
Dec-25 13.00 | 0.18 | - | - | - | 42.96 | 0.14 | - | 2 |
Dec-25 13.50 | 0.13 | - | - | - | 42.37 | 0.11 | - | 12 |
Dec-25 14.00 | 0.11 | - | - | - | 41.78 | 0.09 | - | 50 |
Dec-25 14.50 | 0.08 | - | - | - | 41.19 | 0.07 | - | 1 |
Dec-25 15.00 | 0.06 | - | - | - | 40.60 | 0.06 | - | 10 |
Dec-25 20.00 | - | - | - | - | 39.02 | - | - | 2 |
Mar-26 7.00 | 2.24 | - | - | - | 51.40 | 0.73 | - | 2 |
Mar-26 8.00 | 1.66 | - | - | - | 48.11 | 0.63 | - | 72 |
Mar-26 8.25 | 1.53 | - | - | - | 47.38 | 0.60 | - | 4 |
Mar-26 8.50 | 1.43 | - | - | - | 47.14 | 0.58 | - | 7 |
Mar-26 8.75 | 1.33 | - | - | - | 46.91 | 0.55 | - | 25 |
Mar-26 9.50 | 1.05 | - | - | - | 46.21 | 0.47 | - | 3 |
Mar-26 10.50 | 0.76 | - | - | - | 45.28 | 0.38 | - | 4 |
Mar-26 12.50 | 0.38 | - | - | - | 43.41 | 0.23 | - | 25 |
Mar-26 14.00 | 0.21 | 0.22 | 0.22 | 0.22 | 42.01 | 0.14 | 25 | 25 |
Mar-26 15.00 | 0.14 | - | - | - | 41.08 | 0.10 | - | 5 |
Jun-26 9.50 | 1.18 | - | - | - | 44.72 | 0.49 | - | 3 |
Jun-26 14.50 | 0.25 | - | - | - | 40.86 | 0.15 | - | 25 |
Jun-26 15.00 | 0.20 | - | - | - | 40.48 | 0.13 | - | 25 |
Sep-26 8.25 | 1.78 | - | - | - | 44.41 | 0.62 | - | 1 |
Sep-26 8.50 | 1.68 | - | - | - | 44.27 | 0.60 | - | 1 |
Sep-26 12.50 | 0.60 | - | - | - | 41.99 | 0.29 | - | 25 |
Dec-26 6.00 | 3.15 | - | - | - | 49.05 | 0.81 | - | 10 |
Dec-26 11.50 | 0.89 | - | - | - | 41.97 | 0.38 | - | 25 |
Dec-26 13.50 | 0.55 | - | - | - | 41.15 | 0.27 | - | 25 |
Dec-26 14.00 | 0.49 | - | - | - | 40.95 | 0.24 | - | 25 |
Dec-26 14.50 | 0.42 | - | - | - | 40.75 | 0.22 | - | 25 |
Dec-26 15.00 | 0.37 | - | - | - | 40.55 | 0.20 | - | 25 |
Dec-26 17.00 | 0.22 | - | - | - | 40.00 | 0.13 | - | 25 |
Dec-26 17.50 | 0.20 | - | - | - | 40.00 | 0.12 | - | 25 |
Mar-27 9.25 | 1.57 | - | - | - | 41.91 | 0.55 | - | 10 |
Dec-27 8.25 | 2.13 | - | - | - | 40.35 | 0.64 | - | 1 |
Dec-27 8.75 | 1.96 | - | - | - | 40.27 | 0.61 | - | 15 |
Dec-28 15.50 | 0.71 | - | - | - | 35.58 | 0.29 | - | 3 |
Dec-28 16.50 | 0.59 | - | - | - | 35.37 | 0.25 | - | 2 |
Dec-28 17.50 | 0.52 | - | - | - | 35.37 | 0.23 | - | 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 | - | - | - | - | 59.63 | - | - | 5 |
Apr-25 w0 5.50 | - | - | - | - | 57.47 | - | - | 10 |
Apr-25 w0 7.00 | - | - | - | - | 51.02 | - | - | 1 |
Apr-25 w0 7.50 | - | - | - | - | 48.87 | - | - | 1 |
Apr-25 w0 7.75 | - | - | - | - | 47.80 | -0.01 | - | 25 |
Apr-25 w0 8.00 | 0.01 | - | - | - | 46.72 | -0.14 | - | 42 |
Apr-25 w0 8.25 | 0.10 | - | - | - | 45.71 | -0.57 | - | 13 |
Apr-25 w0 8.50 | 0.29 | - | - | - | 45.08 | -0.93 | - | 28 |
Apr-25 w0 8.75 | 0.54 | - | - | - | 44.45 | -1.00 | - | 39 |
Apr-25 w0 9.00 | 0.79 | - | - | - | 43.82 | -1.00 | - | 30 |
Apr-25 w0 9.25 | 1.04 | 1.25 | 1.25 | 1.25 | 43.19 | -1.00 | 2 | 14 |
Apr-25 w0 9.50 | 1.29 | - | - | - | 42.56 | -1.00 | - | 16 |
Apr-25 w0 9.75 | 1.54 | - | - | - | 41.94 | -1.00 | - | 30 |
Apr-25 w0 10.00 | 1.79 | 1.85 | 1.85 | 1.85 | 41.31 | -1.00 | 4 | 4 |
Apr-25 w0 10.50 | 2.29 | - | - | - | 40.05 | -1.00 | - | 7 |
May-25 6.50 | 0.04 | - | - | - | 56.26 | -0.06 | - | 10 |
May-25 7.00 | 0.09 | - | - | - | 54.13 | -0.13 | - | 9 |
May-25 7.25 | 0.13 | - | - | - | 53.07 | -0.18 | - | 6 |
May-25 7.50 | 0.19 | - | - | - | 52.00 | -0.24 | - | 29 |
May-25 7.75 | 0.27 | - | - | - | 50.94 | -0.32 | - | 23 |
May-25 8.00 | 0.36 | - | - | - | 49.87 | -0.39 | - | 10,330 |
May-25 8.25 | 0.47 | - | - | - | 48.87 | -0.48 | - | 67 |
May-25 8.50 | 0.61 | - | - | - | 48.28 | -0.57 | - | 73 |
May-25 8.75 | 0.77 | - | - | - | 47.68 | -0.65 | - | 92 |
May-25 9.00 | 0.95 | - | - | - | 47.08 | -0.73 | - | 92 |
May-25 9.25 | 1.14 | - | - | - | 46.48 | -0.79 | - | 7 |
May-25 9.50 | 1.35 | - | - | - | 45.88 | -0.85 | - | 10 |
May-25 10.50 | 2.29 | - | - | - | 43.49 | -0.98 | - | 17 |
May-25 11.00 | 2.79 | - | - | - | 42.29 | -1.00 | - | 25 |
Jun-25 5.75 | 0.06 | - | - | - | 59.23 | -0.06 | - | 46 |
Jun-25 6.00 | 0.08 | - | - | - | 58.14 | -0.08 | - | 10 |
Jun-25 6.50 | 0.15 | - | - | - | 55.97 | -0.13 | - | 24 |
Jun-25 6.75 | 0.19 | - | - | - | 54.89 | -0.16 | - | 2 |
Jun-25 7.00 | 0.24 | - | - | - | 53.80 | -0.20 | - | 212 |
Jun-25 7.50 | 0.38 | - | - | - | 51.63 | -0.29 | - | 66 |
Jun-25 7.75 | 0.46 | - | - | - | 50.54 | -0.35 | - | 11 |
Jun-25 8.00 | 0.57 | - | - | - | 49.46 | -0.40 | - | 117 |
Jun-25 8.25 | 0.68 | - | - | - | 48.46 | -0.46 | - | 35 |
Jun-25 8.50 | 0.82 | - | - | - | 47.98 | -0.52 | - | 7,579 |
Jun-25 8.75 | 0.96 | - | - | - | 47.51 | -0.58 | - | 44 |
Jun-25 9.00 | 1.13 | - | - | - | 47.03 | -0.64 | - | 284 |
Jun-25 9.25 | 1.30 | - | - | - | 46.55 | -0.69 | - | 22 |
Jun-25 9.50 | 1.49 | - | - | - | 46.08 | -0.74 | - | 100 |
Jun-25 9.75 | 1.69 | - | - | - | 45.60 | -0.79 | - | 11 |
Jun-25 10.00 | 1.90 | 1.98 | 1.98 | 1.98 | 45.12 | -0.83 | 4 | 18 |
Jun-25 10.50 | 2.34 | - | - | - | 44.17 | -0.89 | - | 69 |
Jun-25 11.00 | 2.81 | - | - | - | 43.22 | -0.94 | - | 39 |
Jun-25 11.50 | 3.29 | - | - | - | 42.26 | -0.98 | - | 38 |
Jun-25 12.00 | 3.79 | - | - | - | 41.31 | -1.00 | - | 44 |
Jun-25 12.50 | 4.29 | - | - | - | 40.36 | -1.00 | - | 3 |
Sep-25 6.00 | 0.25 | - | - | - | 54.24 | -0.14 | - | 204 |
Sep-25 6.25 | 0.30 | - | - | - | 53.32 | -0.16 | - | 162 |
Sep-25 6.50 | 0.36 | - | - | - | 52.41 | -0.19 | - | 5 |
Sep-25 6.75 | 0.42 | - | - | - | 51.50 | -0.22 | - | 5 |
Sep-25 7.00 | 0.49 | - | - | - | 50.58 | -0.25 | - | 60 |
Sep-25 7.25 | 0.57 | - | - | - | 49.67 | -0.29 | - | 25 |
Sep-25 7.50 | 0.65 | - | - | - | 48.76 | -0.32 | - | 1 |
Sep-25 8.00 | 0.86 | - | - | - | 46.93 | -0.40 | - | 146 |
Sep-25 9.00 | 1.41 | - | - | - | 45.03 | -0.56 | - | 1,885 |
Sep-25 9.25 | 1.58 | - | - | - | 44.68 | -0.60 | - | 56 |
Sep-25 9.50 | 1.75 | - | - | - | 44.32 | -0.63 | - | 110 |
Sep-25 9.75 | 1.92 | - | - | - | 43.97 | -0.67 | - | 8 |
Sep-25 10.00 | 2.12 | - | - | - | 43.61 | -0.70 | - | 3 |
Sep-25 10.50 | 2.51 | - | - | - | 42.90 | -0.77 | - | 50 |
Sep-25 11.00 | 2.93 | - | - | - | 42.19 | -0.83 | - | 14 |
Sep-25 12.00 | 3.83 | - | - | - | 40.77 | -0.92 | - | 4 |
Dec-25 5.75 | 0.39 | - | - | - | 56.41 | -0.15 | - | 206 |
Dec-25 6.00 | 0.45 | - | - | - | 55.56 | -0.17 | - | 15 |
Dec-25 6.25 | 0.51 | - | - | - | 54.70 | -0.20 | - | 100 |
Dec-25 6.50 | 0.58 | - | - | - | 53.85 | -0.22 | - | 5 |
Dec-25 6.75 | 0.67 | - | - | - | 53.00 | -0.24 | - | 27 |
Dec-25 7.00 | 0.75 | - | - | - | 52.15 | -0.27 | - | 57 |
Dec-25 7.25 | 0.83 | - | - | - | 51.30 | -0.30 | - | 39 |
Dec-25 7.50 | 0.93 | - | - | - | 50.44 | -0.33 | - | 37 |
Dec-25 7.75 | 1.04 | - | - | - | 49.59 | -0.36 | - | 59 |
Dec-25 8.00 | 1.15 | 1.10 | 1.10 | 1.10 | 48.74 | -0.39 | 200 | 441 |
Dec-25 8.25 | 1.26 | - | - | - | 47.97 | -0.42 | - | 5 |
Dec-25 8.50 | 1.40 | - | - | - | 47.67 | -0.45 | - | 2,761 |
Dec-25 8.75 | 1.55 | - | - | - | 47.38 | -0.48 | - | 5 |
Dec-25 9.00 | 1.70 | - | - | - | 47.08 | -0.51 | - | 50 |
Dec-25 9.25 | 1.85 | - | - | - | 46.79 | -0.54 | - | 61 |
Dec-25 9.50 | 2.02 | - | - | - | 46.50 | -0.57 | - | 50 |
Dec-25 9.75 | 2.20 | - | - | - | 46.20 | -0.60 | - | 2 |
Dec-25 10.00 | 2.37 | - | - | - | 45.91 | -0.63 | - | 867 |
Dec-25 23.00 | 14.79 | - | - | - | 38.44 | -1.00 | - | 1 |
Mar-26 5.75 | 0.55 | - | - | - | 56.92 | -0.17 | - | 21 |
Mar-26 7.00 | 0.95 | - | - | - | 52.81 | -0.28 | - | 1 |
Mar-26 7.25 | 1.05 | - | - | - | 51.99 | -0.30 | - | 25 |
Mar-26 7.50 | 1.16 | - | - | - | 51.17 | -0.32 | - | 33 |
Mar-26 7.75 | 1.26 | - | - | - | 50.35 | -0.35 | - | 25 |
Mar-26 8.00 | 1.37 | - | - | - | 49.52 | -0.37 | - | 25 |
Mar-26 8.25 | 1.48 | - | - | - | 48.79 | -0.40 | - | 300 |
Mar-26 8.50 | 1.63 | - | - | - | 48.55 | -0.43 | - | 288 |
Mar-26 9.00 | 1.93 | - | - | - | 48.09 | -0.48 | - | 275 |
Mar-26 9.25 | 2.08 | - | - | - | 47.85 | -0.50 | - | 535 |
Mar-26 9.50 | 2.25 | - | - | - | 47.62 | -0.53 | - | 1 |
Mar-26 10.00 | 2.59 | - | - | - | 47.15 | -0.57 | - | 2 |
Mar-26 12.00 | 4.13 | - | - | - | 45.29 | -0.75 | - | 10 |
Jun-26 5.75 | 0.63 | - | - | - | 54.85 | -0.18 | - | 20 |
Jun-26 6.25 | 0.79 | - | - | - | 53.35 | -0.21 | - | 5 |
Jun-26 8.00 | 1.48 | - | - | - | 48.09 | -0.37 | - | 10 |
Jun-26 8.25 | 1.60 | - | - | - | 47.42 | -0.39 | - | 299 |
Jun-26 9.25 | 2.20 | - | - | - | 46.65 | -0.49 | - | 273 |
Jun-26 9.50 | 2.36 | - | - | - | 46.46 | -0.51 | - | 23 |
Sep-26 7.75 | 1.48 | - | - | - | 47.59 | -0.34 | - | 1 |
Dec-26 6.00 | 0.88 | - | - | - | 51.10 | -0.20 | - | 20 |
Dec-26 8.50 | 1.96 | - | - | - | 45.23 | -0.40 | - | 750 |
Dec-26 10.00 | 2.93 | - | - | - | 44.63 | -0.51 | - | 1,000 |
Jun-27 6.00 | 1.02 | - | - | - | 48.99 | -0.21 | - | 20 |
Dec-27 8.25 | 2.12 | - | - | - | 42.80 | -0.36 | - | 1 |
Dec-27 8.75 | 2.44 | - | - | - | 42.72 | -0.39 | - | 3 |
Jun-28 6.00 | 1.20 | - | - | - | 45.52 | -0.21 | - | 25 |
Jun-28 8.25 | 2.21 | - | - | - | 41.02 | -0.35 | - | 2 |
Dec-28 6.50 | 1.45 | - | - | - | 42.83 | -0.24 | - | 25 |
Dec-28 7.00 | 1.68 | - | - | - | 41.90 | -0.27 | - | 1 |
Dec-28 8.00 | 2.14 | - | - | - | 40.03 | -0.33 | - | 4 |
Jun-29 8.50 | 2.48 | - | - | - | 38.43 | -0.36 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 11.50 | 0.03 | - | - | - | 43.59 | 0.04 | - | 30 |
Dec-25 11.50 | 0.37 | - | - | - | 44.72 | 0.24 | - | 30 |
Jun-26 11.50 | 0.66 | - | - | - | 43.18 | 0.32 | - | 55 |
Dec-26 11.50 | 0.87 | - | - | - | 41.97 | 0.36 | - | 65 |
Jun-27 11.50 | 1.03 | - | - | - | 40.67 | 0.39 | - | 50 |
Dec-27 11.50 | 1.21 | - | - | - | 39.83 | 0.42 | - | 30 |
Jun-28 11.50 | 1.23 | - | - | - | 38.01 | 0.42 | - | 60 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 8.50 | 0.29 | - | - | - | 45.08 | -0.92 | - | 1 |
Jun-25 6.50 | 0.14 | - | - | - | 55.97 | -0.13 | - | 1 |
Sep-25 7.00 | 0.49 | - | - | - | 50.58 | -0.25 | - | 130 |
Sep-25 7.75 | 0.75 | - | - | - | 47.84 | -0.35 | - | 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 | - | - | - | - | 41.11 | - | - | 10 |
Apr-25 w0 3.30 | - | - | - | - | 40.99 | - | - | 22 |
Apr-25 w0 3.50 | - | - | - | - | 40.76 | - | - | 70 |
Apr-25 w0 3.60 | - | - | - | - | 40.65 | - | - | 35 |
Apr-25 w0 3.70 | - | - | - | - | 40.54 | - | - | 30 |
Apr-25 w0 4.00 | - | - | - | - | 40.19 | - | - | 110 |
Apr-25 w0 4.30 | - | - | - | - | 39.85 | - | - | 1 |
Apr-25 w0 4.50 | - | - | - | - | 39.63 | - | - | 1 |
Apr-25 w0 4.70 | - | - | - | - | 39.40 | - | - | 1 |
May-25 2.40 | 0.54 | - | - | - | 44.19 | 0.95 | - | 80 |
May-25 3.60 | 0.01 | - | - | - | 40.62 | 0.04 | - | 10 |
May-25 3.70 | - | - | - | - | 40.55 | 0.03 | - | 10 |
May-25 3.80 | - | - | - | - | 40.48 | 0.01 | - | 30 |
May-25 3.90 | - | - | - | - | 40.41 | 0.01 | - | 10 |
Jun-25 1.40 | 1.53 | - | - | - | 49.08 | 1.00 | - | 25 |
Jun-25 1.90 | 1.03 | - | - | - | 46.11 | 0.99 | - | 250 |
Jun-25 2.00 | 0.94 | - | - | - | 45.52 | 0.98 | - | 4 |
Jun-25 2.10 | 0.84 | - | - | - | 44.93 | 0.97 | - | 4 |
Jun-25 2.20 | 0.75 | - | - | - | 44.34 | 0.95 | - | 3,423 |
Jun-25 2.30 | 0.66 | - | - | - | 43.74 | 0.92 | - | 610 |
Jun-25 2.40 | 0.57 | - | - | - | 43.15 | 0.88 | - | 345 |
Jun-25 2.50 | 0.48 | - | - | - | 42.56 | 0.84 | - | 340 |
Jun-25 2.60 | 0.41 | - | - | - | 41.97 | 0.78 | - | 1 |
Jun-25 2.70 | 0.34 | - | - | - | 41.37 | 0.71 | - | 325 |
Jun-25 2.90 | 0.22 | - | - | - | 40.19 | 0.56 | - | 10 |
Jun-25 3.00 | 0.17 | - | - | - | 39.97 | 0.48 | - | 40 |
Jun-25 3.20 | 0.10 | - | - | - | 39.79 | 0.33 | - | 10 |
Jun-25 3.30 | 0.08 | - | - | - | 39.70 | 0.27 | - | 50 |
Jun-25 3.60 | 0.03 | - | - | - | 39.42 | 0.13 | - | 51 |
Jun-25 3.70 | 0.02 | - | - | - | 39.33 | 0.09 | - | 20 |
Jun-25 3.80 | 0.01 | - | - | - | 39.24 | 0.07 | - | 30 |
Jun-25 4.10 | - | - | - | - | 38.97 | 0.03 | - | 21 |
Jun-25 4.20 | - | - | - | - | 38.88 | 0.02 | - | 40 |
Jun-25 5.00 | - | - | - | - | 38.15 | - | - | 25 |
Sep-25 1.90 | 1.04 | - | - | - | 45.78 | 0.97 | - | 10 |
Sep-25 2.00 | 0.95 | - | - | - | 45.21 | 0.96 | - | 16 |
Sep-25 2.10 | 0.86 | - | - | - | 44.64 | 0.93 | - | 6 |
Sep-25 2.30 | 0.68 | - | - | - | 43.50 | 0.86 | - | 8 |
Sep-25 2.60 | 0.46 | - | - | - | 41.79 | 0.72 | - | 2 |
Sep-25 2.90 | 0.29 | - | - | - | 40.08 | 0.55 | - | 6 |
Sep-25 3.00 | 0.25 | - | - | - | 39.88 | 0.50 | - | 6 |
Sep-25 3.10 | 0.21 | - | - | - | 39.80 | 0.44 | - | 3 |
Sep-25 3.20 | 0.18 | - | - | - | 39.72 | 0.39 | - | 40 |
Sep-25 3.30 | 0.15 | 0.19 | 0.19 | 0.19 | 39.64 | 0.35 | 15 | 30 |
Sep-25 3.50 | 0.10 | - | - | - | 39.48 | 0.26 | - | 100 |
Sep-25 3.60 | 0.09 | - | - | - | 39.40 | 0.23 | - | 300 |
Sep-25 3.90 | 0.05 | - | - | - | 39.16 | 0.14 | - | 110 |
Sep-25 4.00 | 0.04 | - | - | - | 39.08 | 0.12 | - | 19 |
Sep-25 4.10 | 0.03 | - | - | - | 39.00 | 0.10 | - | 5 |
Sep-25 4.20 | 0.03 | - | - | - | 38.92 | 0.09 | - | 1 |
Sep-25 4.40 | 0.02 | - | - | - | 38.76 | 0.06 | - | 16 |
Dec-25 1.20 | 1.73 | - | - | - | 48.79 | 1.00 | - | 150 |
Dec-25 1.30 | 1.63 | - | - | - | 48.27 | 1.00 | - | 2 |
Dec-25 1.70 | 1.24 | - | - | - | 46.22 | 0.98 | - | 20 |
Dec-25 2.00 | 0.96 | - | - | - | 44.68 | 0.92 | - | 1 |
Dec-25 2.10 | 0.88 | - | - | - | 44.17 | 0.89 | - | 200 |
Dec-25 2.20 | 0.80 | - | - | - | 43.66 | 0.85 | - | 100 |
Dec-25 2.30 | 0.72 | - | - | - | 43.15 | 0.82 | - | 201 |
Dec-25 2.50 | 0.58 | - | - | - | 42.12 | 0.73 | - | 1 |
Dec-25 2.90 | 0.36 | - | - | - | 40.07 | 0.56 | - | 10 |
Dec-25 3.00 | 0.32 | - | - | - | 39.81 | 0.51 | - | 33 |
Dec-25 3.10 | 0.28 | - | - | - | 39.64 | 0.47 | - | 22 |
Dec-25 3.30 | 0.22 | - | - | - | 39.30 | 0.40 | - | 10 |
Dec-25 3.40 | 0.19 | - | - | - | 39.13 | 0.36 | - | 41 |
Dec-25 3.50 | 0.17 | - | - | - | 38.96 | 0.33 | - | 4 |
Dec-25 3.60 | 0.14 | - | - | - | 38.79 | 0.29 | - | 26 |
Dec-25 3.70 | 0.12 | - | - | - | 38.62 | 0.26 | - | 25 |
Dec-25 3.80 | 0.11 | - | - | - | 38.44 | 0.23 | - | 5 |
Dec-25 3.90 | 0.09 | - | - | - | 38.27 | 0.21 | - | 6 |
Dec-25 4.00 | 0.08 | - | - | - | 38.10 | 0.18 | - | 11 |
Dec-25 4.10 | 0.07 | - | - | - | 37.93 | 0.16 | - | 5 |
Dec-25 4.20 | 0.06 | - | - | - | 37.76 | 0.14 | - | 1 |
Dec-25 4.40 | 0.04 | - | - | - | 37.42 | 0.11 | - | 10 |
Dec-25 4.50 | 0.03 | - | - | - | 37.25 | 0.10 | - | 10 |
Dec-25 5.00 | 0.01 | - | - | - | 36.39 | 0.04 | - | 3 |
Mar-26 2.80 | 0.46 | - | - | - | 39.41 | 0.61 | - | 4 |
Mar-26 2.90 | 0.42 | - | - | - | 38.98 | 0.57 | - | 2 |
Mar-26 3.40 | 0.24 | - | - | - | 37.84 | 0.39 | - | 10 |
Mar-26 3.90 | 0.13 | - | - | - | 36.76 | 0.25 | - | 2 |
Mar-26 4.00 | 0.11 | - | - | - | 36.54 | 0.23 | - | 2 |
Mar-26 4.20 | 0.08 | - | - | - | 36.11 | 0.18 | - | 1 |
Mar-26 4.40 | 0.06 | - | - | - | 35.68 | 0.15 | - | 6 |
Jun-26 2.20 | 0.85 | - | - | - | 40.73 | 0.81 | - | 25 |
Jun-26 3.00 | 0.42 | - | - | - | 38.00 | 0.55 | - | 1 |
Jun-26 3.10 | 0.38 | - | - | - | 37.77 | 0.51 | - | 10 |
Jun-26 4.10 | 0.13 | - | - | - | 35.49 | 0.24 | - | 5 |
Sep-26 2.30 | 0.79 | - | - | - | 39.70 | 0.77 | - | 1 |
Sep-26 2.60 | 0.62 | - | - | - | 38.85 | 0.68 | - | 10 |
Sep-26 3.00 | 0.43 | - | - | - | 37.72 | 0.55 | - | 1 |
Sep-26 3.80 | 0.19 | - | - | - | 35.63 | 0.32 | - | 5 |
Sep-26 4.00 | 0.15 | - | - | - | 35.10 | 0.27 | - | 5 |
Sep-26 4.90 | 0.05 | - | - | - | 32.74 | 0.11 | - | 10 |
Dec-26 2.90 | 0.50 | - | - | - | 37.16 | 0.58 | - | 2 |
Dec-26 3.00 | 0.45 | - | - | - | 36.89 | 0.55 | - | 14 |
Dec-26 3.30 | 0.35 | - | - | - | 36.03 | 0.46 | - | 1 |
Dec-26 3.50 | 0.28 | - | - | - | 35.46 | 0.41 | - | 1 |
Jun-27 2.00 | 1.01 | - | - | - | 36.92 | 0.85 | - | 2 |
Jun-27 2.20 | 0.89 | - | - | - | 36.60 | 0.79 | - | 25 |
Jun-27 2.30 | 0.83 | - | - | - | 36.44 | 0.76 | - | 25 |
Jun-27 2.40 | 0.77 | - | - | - | 36.28 | 0.73 | - | 25 |
Jun-27 3.70 | 0.28 | - | - | - | 33.14 | 0.38 | - | 10 |
Dec-27 2.00 | 1.00 | - | - | - | 35.81 | 0.85 | - | 25 |
Dec-27 2.10 | 0.94 | - | - | - | 35.68 | 0.82 | - | 25 |
Dec-27 2.20 | 0.87 | - | - | - | 35.56 | 0.79 | - | 25 |
Dec-27 2.30 | 0.82 | - | - | - | 35.43 | 0.76 | - | 25 |
Dec-27 2.40 | 0.76 | - | - | - | 35.31 | 0.73 | - | 25 |
Dec-27 3.70 | 0.29 | - | - | - | 32.71 | 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 2.60 | - | - | - | - | 42.57 | - | - | 1 |
Apr-25 w0 3.00 | 0.08 | - | - | - | 40.63 | -0.88 | - | 10 |
Apr-25 w0 3.40 | 0.48 | - | - | - | 40.18 | -1.00 | - | 120 |
May-25 2.90 | 0.12 | - | - | - | 40.49 | -0.44 | - | 1 |
May-25 3.00 | 0.18 | - | - | - | 40.29 | -0.56 | - | 10 |
May-25 3.60 | 0.68 | - | - | - | 39.88 | -0.97 | - | 1 |
Jun-25 1.60 | - | - | - | - | 46.30 | - | - | 100 |
Jun-25 1.70 | - | - | - | - | 45.71 | - | - | 80 |
Jun-25 1.80 | - | - | - | - | 45.12 | - | - | 5 |
Jun-25 1.90 | - | - | - | - | 44.52 | -0.01 | - | 100 |
Jun-25 2.00 | - | - | - | - | 43.93 | -0.02 | - | 24 |
Jun-25 2.10 | 0.01 | - | - | - | 43.34 | -0.03 | - | 53 |
Jun-25 2.20 | 0.01 | - | - | - | 42.75 | -0.05 | - | 100 |
Jun-25 2.40 | 0.03 | - | - | - | 41.56 | -0.11 | - | 5 |
Jun-25 2.50 | 0.05 | - | - | - | 40.97 | -0.16 | - | 4 |
Jun-25 2.70 | 0.10 | - | - | - | 39.78 | -0.28 | - | 50 |
Jun-25 2.80 | 0.13 | - | - | - | 39.19 | -0.36 | - | 31 |
Jun-25 3.00 | 0.23 | - | - | - | 38.38 | -0.52 | - | 1 |
Jun-25 3.10 | 0.29 | - | - | - | 38.29 | -0.60 | - | 32 |
Jun-25 3.20 | 0.36 | - | - | - | 38.20 | -0.68 | - | 50 |
Jun-25 3.30 | 0.43 | - | - | - | 38.11 | -0.75 | - | 10 |
Jun-25 3.40 | 0.52 | - | - | - | 38.02 | -0.80 | - | 1 |
Jun-25 3.60 | 0.69 | - | - | - | 37.83 | -0.89 | - | 2 |
Jun-25 4.70 | 1.78 | - | - | - | 36.83 | -1.00 | - | 1 |
Sep-25 1.70 | 0.01 | - | - | - | 43.47 | -0.02 | - | 70 |
Sep-25 1.80 | 0.01 | - | - | - | 42.90 | -0.04 | - | 50 |
Sep-25 1.90 | 0.02 | - | - | - | 42.33 | -0.05 | - | 18 |
Sep-25 2.00 | 0.03 | - | - | - | 41.76 | -0.08 | - | 26 |
Sep-25 2.10 | 0.04 | - | - | - | 41.19 | -0.10 | - | 206 |
Sep-25 2.30 | 0.08 | - | - | - | 40.05 | -0.17 | - | 6 |
Sep-25 2.50 | 0.13 | - | - | - | 38.91 | -0.26 | - | 100 |
Sep-25 2.60 | 0.16 | - | - | - | 38.34 | -0.31 | - | 8 |
Sep-25 2.70 | 0.20 | - | - | - | 37.77 | -0.36 | - | 15 |
Sep-25 2.80 | 0.25 | - | - | - | 37.20 | -0.42 | - | 1 |
Sep-25 2.90 | 0.30 | - | - | - | 36.63 | -0.48 | - | 13 |
Sep-25 3.00 | 0.35 | - | - | - | 36.43 | -0.53 | - | 104 |
Sep-25 3.10 | 0.42 | - | - | - | 36.35 | -0.59 | - | 50 |
Sep-25 3.40 | 0.64 | - | - | - | 36.11 | -0.73 | - | 7 |
Sep-25 3.50 | 0.72 | - | - | - | 36.03 | -0.77 | - | 64 |
Sep-25 3.90 | 1.07 | - | - | - | 35.71 | -0.89 | - | 2 |
Sep-25 4.00 | 1.16 | - | - | - | 35.63 | -0.91 | - | 10 |
Sep-25 4.10 | 1.26 | - | - | - | 35.55 | -0.92 | - | 3 |
Sep-25 4.20 | 1.35 | - | - | - | 35.47 | -0.94 | - | 1 |
Sep-25 4.30 | 1.45 | - | - | - | 35.39 | -0.95 | - | 1 |
Dec-25 1.70 | 0.02 | - | - | - | 42.99 | -0.05 | - | 64 |
Dec-25 1.80 | 0.03 | - | - | - | 42.48 | -0.07 | - | 53 |
Dec-25 2.00 | 0.06 | - | - | - | 41.45 | -0.11 | - | 75 |
Dec-25 2.20 | 0.10 | - | - | - | 40.43 | -0.17 | - | 40 |
Dec-25 3.00 | 0.42 | - | - | - | 36.58 | -0.50 | - | 210 |
Dec-25 3.30 | 0.62 | - | - | - | 36.07 | -0.63 | - | 224 |
Dec-25 3.40 | 0.69 | - | - | - | 35.90 | -0.67 | - | 133 |
Dec-25 3.50 | 0.77 | - | - | - | 35.73 | -0.71 | - | 165 |
Dec-25 3.60 | 0.85 | - | - | - | 35.56 | -0.74 | - | 53 |
Dec-25 3.80 | 1.01 | - | - | - | 35.21 | -0.80 | - | 30 |
Dec-25 3.90 | 1.10 | - | - | - | 35.04 | -0.83 | - | 35 |
Dec-25 4.00 | 1.19 | - | - | - | 34.87 | -0.85 | - | 61 |
Dec-25 4.10 | 1.28 | - | - | - | 34.70 | -0.88 | - | 21 |
Dec-25 4.20 | 1.37 | - | - | - | 34.53 | -0.90 | - | 34 |
Mar-26 2.00 | 0.09 | - | - | - | 40.35 | -0.13 | - | 60 |
Mar-26 2.10 | 0.11 | - | - | - | 39.91 | -0.16 | - | 4 |
Mar-26 2.30 | 0.16 | - | - | - | 39.05 | -0.22 | - | 30 |
Mar-26 2.90 | 0.41 | - | - | - | 36.45 | -0.44 | - | 2 |
Mar-26 3.00 | 0.47 | - | - | - | 36.18 | -0.48 | - | 23 |
Mar-26 3.10 | 0.53 | - | - | - | 35.96 | -0.52 | - | 50 |
Mar-26 3.30 | 0.66 | - | - | - | 35.53 | -0.60 | - | 50 |
Mar-26 3.40 | 0.73 | - | - | - | 35.31 | -0.64 | - | 10 |
Mar-26 3.50 | 0.81 | - | - | - | 35.09 | -0.67 | - | 1 |
Mar-26 3.90 | 1.13 | - | - | - | 34.23 | -0.79 | - | 2 |
Mar-26 4.00 | 1.21 | - | - | - | 34.01 | -0.82 | - | 2 |
Mar-26 4.20 | 1.39 | - | - | - | 33.58 | -0.86 | - | 2 |
Mar-26 4.40 | 1.57 | - | - | - | 33.15 | -0.90 | - | 2 |
Jun-26 2.70 | 0.35 | - | - | - | 36.44 | -0.36 | - | 10 |
Jun-26 2.80 | 0.39 | - | - | - | 36.09 | -0.40 | - | 50 |
Jun-26 3.20 | 0.62 | - | - | - | 35.02 | -0.54 | - | 40 |
Jun-26 3.30 | 0.69 | - | - | - | 34.80 | -0.58 | - | 40 |
Jun-26 3.40 | 0.76 | - | - | - | 34.57 | -0.61 | - | 45 |
Sep-26 2.50 | 0.32 | - | - | - | 36.95 | -0.32 | - | 65 |
Sep-26 3.20 | 0.71 | - | - | - | 35.02 | -0.55 | - | 50 |
Dec-26 2.60 | 0.39 | - | - | - | 35.95 | -0.35 | - | 4 |
Dec-26 3.30 | 0.80 | - | - | - | 34.14 | -0.56 | - | 20 |
Dec-27 4.00 | 1.43 | - | - | - | 31.44 | -0.69 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 1.56 | - | - | - | 48.27 | 0.97 | - | 2 |
Dec-25 1.60 | 1.28 | - | - | - | 46.73 | 0.94 | - | 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 | 1.37 | - | - | - | 28.04 | 1.00 | - | 60,000 |
Apr-25 w0 14.50 | 0.87 | - | - | - | 26.61 | 1.00 | - | 35,022 |
Apr-25 w0 15.00 | 0.37 | - | - | - | 25.18 | 0.97 | - | 15,033 |
Apr-25 w0 15.50 | 0.03 | - | - | - | 24.06 | 0.26 | - | 150 |
May-25 11.50 | 3.89 | - | - | - | 31.40 | 1.00 | - | 2 |
May-25 14.00 | 1.44 | 1.42 | 1.42 | 1.42 | 24.30 | 0.92 | 2 | 25,000 |
May-25 14.50 | 1.00 | - | - | - | 22.88 | 0.83 | - | 2,712 |
May-25 15.00 | 0.61 | - | - | - | 21.46 | 0.68 | - | 1,520 |
May-25 15.50 | 0.32 | 0.28 | 0.28 | 0.28 | 20.35 | 0.47 | 2 | 111 |
Jun-25 8.50 | 6.90 | - | - | - | 37.29 | 1.00 | - | 25 |
Jun-25 11.50 | 3.92 | - | - | - | 29.28 | 0.99 | - | 4 |
Jun-25 12.00 | 3.43 | - | - | - | 27.95 | 0.99 | - | 330 |
Jun-25 12.50 | 2.94 | - | - | - | 26.62 | 0.97 | - | 943 |
Jun-25 13.00 | 2.46 | - | - | - | 25.28 | 0.95 | - | 694 |
Jun-25 13.50 | 1.99 | - | - | - | 23.95 | 0.91 | - | 15,047 |
Jun-25 14.00 | 1.54 | - | - | - | 22.61 | 0.86 | - | 886 |
Jun-25 14.50 | 1.12 | - | - | - | 21.28 | 0.77 | - | 57,005 |
Jun-25 15.00 | 0.75 | - | - | - | 19.95 | 0.65 | - | 20,160 |
Jun-25 15.50 | 0.46 | - | - | - | 18.89 | 0.49 | - | 152 |
Jun-25 16.00 | 0.26 | - | - | - | 18.63 | 0.34 | - | 100 |
Jun-25 16.50 | 0.13 | 0.11 | 0.11 | 0.11 | 18.37 | 0.21 | 1 | 1 |
Sep-25 12.50 | 2.97 | - | - | - | 25.43 | 0.95 | - | 10 |
Sep-25 13.00 | 2.50 | - | - | - | 24.33 | 0.92 | - | 2 |
Sep-25 13.50 | 2.05 | - | - | - | 23.24 | 0.87 | - | 1,216 |
Sep-25 14.00 | 1.64 | - | - | - | 22.14 | 0.80 | - | 5,208 |
Sep-25 14.50 | 1.25 | - | - | - | 21.05 | 0.72 | - | 10,222 |
Sep-25 15.00 | 0.90 | - | - | - | 19.95 | 0.61 | - | 25,161 |
Sep-25 15.50 | 0.62 | - | - | - | 19.07 | 0.49 | - | 10,015 |
Sep-25 16.00 | 0.42 | - | - | - | 18.81 | 0.37 | - | 1 |
Dec-25 8.25 | 7.15 | - | - | - | 32.46 | 1.00 | - | 1 |
Dec-25 8.50 | 6.90 | - | - | - | 31.98 | 1.00 | - | 1 |
Dec-25 11.00 | 4.43 | - | - | - | 27.21 | 0.98 | - | 5,000 |
Dec-25 12.00 | 3.47 | - | - | - | 25.30 | 0.95 | - | 3,005 |
Dec-25 12.50 | 3.00 | - | - | - | 24.35 | 0.92 | - | 15 |
Dec-25 13.00 | 2.56 | - | - | - | 23.39 | 0.87 | - | 5,158 |
Dec-25 13.50 | 2.13 | - | - | - | 22.44 | 0.82 | - | 19,250 |
Dec-25 14.00 | 1.74 | - | - | - | 21.48 | 0.75 | - | 3,523 |
Dec-25 14.50 | 1.38 | 1.35 | 1.35 | 1.35 | 20.53 | 0.67 | 2 | 35,109 |
Dec-25 15.00 | 1.06 | - | - | - | 19.58 | 0.58 | - | 5,001 |
Dec-25 15.50 | 0.79 | - | - | - | 18.81 | 0.49 | - | 1 |
Dec-25 16.00 | 0.59 | - | - | - | 18.58 | 0.40 | - | 2 |
Dec-25 17.50 | 0.21 | - | - | - | 17.90 | 0.19 | - | 1 |
Mar-26 7.00 | 8.40 | - | - | - | 32.64 | 1.00 | - | 1 |
Mar-26 8.75 | 6.65 | - | - | - | 29.71 | 1.00 | - | 10 |
Mar-26 9.25 | 6.16 | - | - | - | 28.88 | 1.00 | - | 15 |
Mar-26 10.00 | 5.41 | - | - | - | 27.63 | 1.00 | - | 1 |
Mar-26 10.50 | 4.92 | - | - | - | 26.79 | 0.99 | - | 10 |
Mar-26 11.00 | 4.43 | - | - | - | 25.96 | 0.98 | - | 50 |
Mar-26 11.50 | 3.94 | - | - | - | 25.12 | 0.96 | - | 100 |
Mar-26 12.00 | 3.47 | - | - | - | 24.29 | 0.94 | - | 150 |
Mar-26 12.50 | 3.02 | - | - | - | 23.45 | 0.90 | - | 1 |
Mar-26 13.00 | 2.59 | - | - | - | 22.62 | 0.85 | - | 405 |
Mar-26 13.50 | 2.18 | - | - | - | 21.78 | 0.79 | - | 150 |
Mar-26 14.00 | 1.80 | - | - | - | 20.95 | 0.73 | - | 2 |
Mar-26 15.50 | 0.88 | - | - | - | 18.60 | 0.49 | - | 2,810 |
Mar-26 16.00 | 0.68 | - | - | - | 18.39 | 0.41 | - | 60 |
Mar-26 16.50 | 0.52 | - | - | - | 18.17 | 0.34 | - | 2 |
Jun-26 9.00 | 6.40 | - | - | - | 27.99 | 1.00 | - | 1 |
Jun-26 11.00 | 4.43 | - | - | - | 25.04 | 0.97 | - | 25 |
Jun-26 11.50 | 3.96 | - | - | - | 24.31 | 0.95 | - | 10 |
Jun-26 12.50 | 3.06 | - | - | - | 22.83 | 0.88 | - | 1 |
Jun-26 13.00 | 2.64 | - | - | - | 22.10 | 0.82 | - | 1 |
Jun-26 13.50 | 2.25 | - | - | - | 21.36 | 0.76 | - | 2 |
Jun-26 14.00 | 1.89 | - | - | - | 20.62 | 0.70 | - | 1,530 |
Jun-26 14.50 | 1.56 | - | - | - | 19.88 | 0.63 | - | 31 |
Jun-26 15.00 | 1.26 | - | - | - | 19.15 | 0.56 | - | 5 |
Sep-26 13.50 | 2.25 | - | - | - | 21.24 | 0.76 | - | 10 |
Sep-26 14.00 | 1.90 | - | - | - | 20.58 | 0.69 | - | 25 |
Sep-26 14.50 | 1.58 | - | - | - | 19.92 | 0.62 | - | 50 |
Sep-26 15.00 | 1.29 | - | - | - | 19.26 | 0.56 | - | 25 |
Sep-26 15.50 | 1.04 | - | - | - | 18.73 | 0.49 | - | 28 |
Dec-26 11.00 | 4.43 | - | - | - | 24.42 | 0.97 | - | 1,348 |
Dec-26 12.00 | 3.51 | - | - | - | 23.19 | 0.91 | - | 7,000 |
Dec-26 13.50 | 2.32 | - | - | - | 21.33 | 0.74 | - | 1 |
Dec-26 14.00 | 1.98 | - | - | - | 20.71 | 0.68 | - | 10,000 |
Dec-26 14.50 | 1.67 | - | - | - | 20.10 | 0.61 | - | 2 |
Dec-26 15.00 | 1.39 | - | - | - | 19.48 | 0.55 | - | 8,029 |
Dec-26 15.50 | 1.14 | - | - | - | 18.98 | 0.49 | - | 5 |
Dec-26 16.00 | 0.96 | - | - | - | 18.83 | 0.43 | - | 27 |
Mar-27 12.00 | 3.52 | - | - | - | 23.28 | 0.90 | - | 5 |
Jun-27 10.00 | 5.40 | - | - | - | 25.52 | 1.00 | - | 8 |
Jun-27 10.50 | 4.91 | - | - | - | 24.99 | 0.98 | - | 2 |
Dec-27 10.00 | 5.41 | - | - | - | 25.55 | 0.99 | - | 30 |
Dec-27 12.00 | 3.59 | - | - | - | 23.65 | 0.86 | - | 4 |
Dec-27 13.00 | 2.85 | - | - | - | 22.69 | 0.75 | - | 66,715 |
Dec-27 14.50 | 1.95 | - | - | - | 21.26 | 0.60 | - | 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 | - | - | - | - | 30.53 | - | - | 15,003 |
Apr-25 w0 13.50 | - | - | - | - | 29.10 | - | - | 55,000 |
Apr-25 w0 14.00 | - | - | - | - | 27.67 | - | - | 10 |
Apr-25 w0 14.50 | - | - | - | - | 26.24 | - | - | 11 |
Apr-25 w0 15.00 | - | - | - | - | 24.81 | -0.03 | - | 2 |
Apr-25 w0 15.50 | 0.16 | - | - | - | 23.69 | -0.75 | - | 1 |
Apr-25 w4 15.50 | 0.27 | - | - | - | 20.77 | -0.59 | - | 1 |
May-25 13.00 | 0.01 | - | - | - | 27.09 | -0.01 | - | 5 |
May-25 13.50 | 0.02 | - | - | - | 25.67 | -0.03 | - | 30,000 |
May-25 14.00 | 0.04 | - | - | - | 24.25 | -0.08 | - | 23 |
May-25 14.50 | 0.10 | - | - | - | 22.83 | -0.17 | - | 1 |
Jun-25 8.75 | - | - | - | - | 36.49 | - | - | 410 |
Jun-25 9.00 | - | - | - | - | 35.82 | - | - | 1 |
Jun-25 9.25 | - | - | - | - | 35.16 | - | - | 1 |
Jun-25 10.00 | - | - | - | - | 33.15 | - | - | 1,000 |
Jun-25 10.50 | - | - | - | - | 31.82 | - | - | 10 |
Jun-25 11.00 | - | - | - | - | 30.49 | - | - | 414 |
Jun-25 11.50 | - | - | - | - | 29.15 | -0.01 | - | 8,000 |
Jun-25 12.00 | 0.01 | - | - | - | 27.82 | -0.01 | - | 42,501 |
Jun-25 12.50 | 0.02 | - | - | - | 26.49 | -0.03 | - | 11,191 |
Jun-25 13.00 | 0.04 | - | - | - | 25.15 | -0.05 | - | 71,514 |
Jun-25 13.50 | 0.06 | - | - | - | 23.82 | -0.09 | - | 28,457 |
Jun-25 14.00 | 0.11 | - | - | - | 22.48 | -0.14 | - | 65 |
Jun-25 14.50 | 0.20 | 0.21 | 0.21 | 0.21 | 21.15 | -0.23 | 15 | 15 |
Jun-25 15.00 | 0.32 | - | - | - | 19.82 | -0.36 | - | 13 |
Jun-25 15.50 | 0.53 | 0.56 | 0.56 | 0.56 | 18.76 | -0.51 | 6 | 5,007 |
Sep-25 8.75 | - | - | - | - | 32.11 | - | - | 1 |
Sep-25 9.25 | 0.01 | - | - | - | 31.02 | -0.01 | - | 1 |
Sep-25 10.00 | 0.01 | - | - | - | 29.37 | -0.01 | - | 5 |
Sep-25 10.50 | 0.02 | - | - | - | 28.28 | -0.02 | - | 15 |
Sep-25 11.00 | 0.03 | - | - | - | 27.18 | -0.03 | - | 11 |
Sep-25 12.00 | 0.08 | - | - | - | 24.99 | -0.07 | - | 4 |
Sep-25 12.50 | 0.12 | - | - | - | 23.90 | -0.10 | - | 201 |
Sep-25 13.00 | 0.18 | - | - | - | 22.80 | -0.14 | - | 5,050 |
Sep-25 13.50 | 0.25 | - | - | - | 21.71 | -0.20 | - | 13 |
Sep-25 14.00 | 0.36 | - | - | - | 20.61 | -0.27 | - | 20,061 |
Sep-25 14.50 | 0.50 | - | - | - | 19.52 | -0.36 | - | 25,000 |
Sep-25 15.00 | 0.68 | - | - | - | 18.42 | -0.46 | - | 10,002 |
Dec-25 7.75 | - | - | - | - | 31.87 | - | - | 1,700 |
Dec-25 9.00 | 0.02 | - | - | - | 29.49 | -0.01 | - | 4 |
Dec-25 9.25 | 0.02 | - | - | - | 29.01 | -0.01 | - | 2 |
Dec-25 10.00 | 0.04 | - | - | - | 27.58 | -0.03 | - | 4,002 |
Dec-25 10.50 | 0.05 | - | - | - | 26.62 | -0.04 | - | 150 |
Dec-25 11.00 | 0.08 | - | - | - | 25.67 | -0.05 | - | 157 |
Dec-25 11.50 | 0.11 | - | - | - | 24.72 | -0.07 | - | 151 |
Dec-25 12.00 | 0.15 | - | - | - | 23.76 | -0.10 | - | 3,324 |
Dec-25 12.50 | 0.21 | - | - | - | 22.81 | -0.13 | - | 5,198 |
Dec-25 13.00 | 0.28 | - | - | - | 21.85 | -0.18 | - | 2,767 |
Dec-25 13.50 | 0.37 | - | - | - | 20.90 | -0.23 | - | 12,014 |
Dec-25 14.00 | 0.49 | - | - | - | 19.94 | -0.29 | - | 186 |
Dec-25 14.50 | 0.64 | - | - | - | 18.99 | -0.37 | - | 2,503 |
Dec-25 15.00 | 0.82 | - | - | - | 18.04 | -0.45 | - | 7 |
Dec-25 15.50 | 1.06 | - | - | - | 17.27 | -0.55 | - | 1 |
Mar-26 12.50 | 0.31 | - | - | - | 21.90 | -0.17 | - | 30 |
Mar-26 13.00 | 0.40 | - | - | - | 21.07 | -0.21 | - | 1 |
Mar-26 13.50 | 0.52 | - | - | - | 20.23 | -0.27 | - | 154 |
Mar-26 14.00 | 0.65 | - | - | - | 19.40 | -0.33 | - | 25 |
Jun-26 9.00 | 0.04 | - | - | - | 26.37 | -0.03 | - | 1,500 |
Jun-26 10.00 | 0.09 | - | - | - | 24.90 | -0.05 | - | 25 |
Jun-26 12.00 | 0.28 | - | - | - | 21.95 | -0.14 | - | 1 |
Jun-26 13.00 | 0.47 | - | - | - | 20.48 | -0.22 | - | 7,003 |
Jun-26 14.00 | 0.74 | - | - | - | 19.00 | -0.33 | - | 2 |
Sep-26 9.75 | 0.13 | - | - | - | 24.47 | -0.06 | - | 25 |
Dec-26 9.00 | 0.09 | - | - | - | 24.37 | -0.04 | - | 2,000 |
Dec-26 9.50 | 0.12 | - | - | - | 23.76 | -0.06 | - | 2 |
Dec-26 9.75 | 0.14 | - | - | - | 23.45 | -0.07 | - | 25 |
Dec-26 10.50 | 0.21 | - | - | - | 22.52 | -0.10 | - | 502 |
Dec-26 11.00 | 0.28 | - | - | - | 21.90 | -0.12 | - | 1,348 |
Dec-26 11.50 | 0.35 | - | - | - | 21.28 | -0.15 | - | 25 |
Dec-26 13.00 | 0.68 | - | - | - | 19.43 | -0.27 | - | 21 |
Dec-26 13.50 | 0.83 | - | - | - | 18.81 | -0.32 | - | 10,000 |
Dec-26 14.00 | 1.00 | - | - | - | 18.19 | -0.38 | - | 10,000 |
Mar-27 10.50 | 0.26 | - | - | - | 21.80 | -0.11 | - | 1 |
Dec-27 9.50 | 0.26 | - | - | - | 22.09 | -0.09 | - | 2,000 |
Dec-27 10.00 | 0.32 | - | - | - | 21.61 | -0.12 | - | 5 |
Dec-27 12.00 | 0.74 | - | - | - | 19.71 | -0.24 | - | 30,000 |
Dec-27 13.00 | 1.05 | - | - | - | 18.75 | -0.32 | - | 20,000 |
Dec-27 14.50 | 1.65 | - | - | - | 17.32 | -0.47 | - | 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 | 2.94 | - | - | - | 26.62 | 0.97 | - | 1 |
Jun-25 13.00 | 2.46 | - | - | - | 25.28 | 0.95 | - | 300 |
Jun-25 14.50 | 1.12 | - | - | - | 21.28 | 0.77 | - | 1 |
Sep-25 9.00 | 6.05 | - | - | - | 33.09 | 0.98 | - | 2 |
Sep-25 12.50 | 2.72 | - | - | - | 25.43 | 0.88 | - | 20 |
Sep-25 13.00 | 2.29 | - | - | - | 24.33 | 0.84 | - | 252 |
Sep-25 13.50 | 1.88 | - | - | - | 23.24 | 0.78 | - | 200 |
Sep-25 14.00 | 1.49 | - | - | - | 22.14 | 0.72 | - | 20 |
Dec-25 13.50 | 2.07 | - | - | - | 22.44 | 0.75 | - | 50 |
Dec-25 14.00 | 1.70 | - | - | - | 21.48 | 0.70 | - | 6 |
Dec-25 15.00 | 1.05 | - | - | - | 19.58 | 0.55 | - | 250 |
Mar-26 15.00 | 1.10 | - | - | - | 19.28 | 0.53 | - | 5 |
Dec-27 12.00 | 3.27 | - | - | - | 23.65 | 0.71 | - | 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 | - | - | - | - | 30.53 | - | - | 4 |
Jun-25 13.00 | 0.03 | - | - | - | 25.15 | -0.05 | - | 1 |
Jun-25 14.00 | 0.11 | - | - | - | 22.48 | -0.14 | - | 20 |
Sep-25 13.00 | 0.17 | - | - | - | 22.80 | -0.14 | - | 30 |
Sep-25 13.50 | 0.25 | - | - | - | 21.71 | -0.19 | - | 200 |
Sep-25 14.50 | 0.49 | - | - | - | 19.52 | -0.35 | - | 20 |
Sep-25 15.00 | 0.67 | - | - | - | 18.42 | -0.45 | - | 20 |
Dec-27 12.00 | 0.72 | - | - | - | 19.71 | -0.22 | - | 2,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 44.89 | 1.79 | 1.84 | 1.84 | 1.84 | 37.52 | 0.98 | 1 | 150 |
Apr-25 w0 45.84 | 0.92 | 0.92 | 0.92 | 0.92 | 36.27 | 0.83 | 1 | 20 |
Apr-25 w0 46.80 | 0.29 | - | - | - | 35.15 | 0.45 | - | 5 |
Apr-25 w0 53.48 | - | - | - | - | 33.10 | - | - | 9 |
Apr-25 w0 55.39 | - | - | - | - | 32.51 | - | - | 5 |
May-25 45.84 | 1.60 | - | - | - | 26.67 | 0.61 | - | 200 |
May-25 46.80 | 1.05 | 1.01 | 1.01 | 1.01 | 25.62 | 0.48 | 1 | 207 |
May-25 47.75 | 0.68 | - | - | - | 25.33 | 0.34 | - | 6 |
May-25 49.66 | 0.24 | - | - | - | 24.74 | 0.15 | - | 1 |
May-25 51.51 | 0.07 | - | - | - | 24.17 | 0.05 | - | 303 |
May-25 51.56 | 0.07 | - | - | - | 24.16 | 0.05 | - | 1 |
May-25 55.39 | - | - | - | - | 22.98 | - | - | 150 |
May-25 57.30 | - | - | - | - | 22.40 | - | - | 160 |
Jun-25 21.01 | 25.67 | - | - | - | 52.55 | 1.00 | - | 10 |
Jun-25 33.42 | 13.27 | - | - | - | 39.97 | 1.00 | - | 1 |
Jun-25 34.38 | 12.31 | - | - | - | 38.99 | 1.00 | - | 1 |
Jun-25 35.34 | 11.36 | - | - | - | 38.02 | 1.00 | - | 27 |
Jun-25 37.24 | 9.47 | - | - | - | 36.09 | 0.99 | - | 150 |
Jun-25 39.16 | 7.59 | - | - | - | 34.15 | 0.96 | - | 151 |
Jun-25 40.12 | 6.69 | - | - | - | 33.17 | 0.93 | - | 151 |
Jun-25 41.06 | 5.82 | - | - | - | 32.22 | 0.89 | - | 3,000 |
Jun-25 44.89 | 2.81 | - | - | - | 28.34 | 0.63 | - | 25 |
Jun-25 45.84 | 2.21 | - | - | - | 27.37 | 0.55 | - | 1,538 |
Jun-25 46.80 | 1.72 | 1.85 | 1.85 | 1.85 | 26.49 | 0.47 | 10 | 15 |
Jun-25 47.75 | 1.33 | - | - | - | 26.22 | 0.39 | - | 16 |
Jun-25 49.66 | 0.75 | - | - | - | 25.68 | 0.26 | - | 15 |
Jun-25 51.51 | 0.38 | - | - | - | 25.15 | 0.16 | - | 1,000 |
Jun-25 51.56 | 0.38 | - | - | - | 25.13 | 0.15 | - | 100 |
Jun-25 53.48 | 0.17 | - | - | - | 24.58 | 0.08 | - | 4 |
Jun-25 55.39 | 0.07 | - | - | - | 24.04 | 0.04 | - | 107 |
Jun-25 57.30 | 0.02 | - | - | - | 23.49 | 0.01 | - | 34 |
Jun-25 59.21 | 0.01 | - | - | - | 22.95 | 0.01 | - | 150 |
Jun-25 61.12 | - | - | - | - | 22.40 | - | - | 205 |
Sep-25 32.84 | 13.87 | - | - | - | 37.04 | 0.99 | - | 150 |
Sep-25 41.54 | 6.26 | - | - | - | 30.20 | 0.74 | - | 25 |
Sep-25 42.50 | 5.57 | - | - | - | 29.45 | 0.70 | - | 25 |
Sep-25 43.46 | 4.88 | - | - | - | 28.69 | 0.66 | - | 27 |
Sep-25 44.43 | 4.28 | - | - | - | 27.93 | 0.62 | - | 28 |
Sep-25 45.39 | 3.68 | - | - | - | 27.18 | 0.58 | - | 50 |
Sep-25 46.36 | 3.12 | - | - | - | 26.41 | 0.53 | - | 623 |
Sep-25 47.33 | 2.67 | - | - | - | 26.04 | 0.48 | - | 34 |
Sep-25 48.29 | 2.25 | - | - | - | 25.85 | 0.43 | - | 30 |
Sep-25 50.23 | 1.59 | - | - | - | 25.46 | 0.34 | - | 217 |
Sep-25 52.15 | 1.09 | - | - | - | 25.07 | 0.26 | - | 146 |
Sep-25 54.09 | 0.72 | - | - | - | 24.69 | 0.19 | - | 155 |
Sep-25 56.02 | 0.45 | 0.40 | 0.40 | 0.40 | 24.30 | 0.13 | 150 | 175 |
Sep-25 57.95 | 0.27 | - | - | - | 23.91 | 0.09 | - | 107 |
Sep-25 59.88 | 0.15 | - | - | - | 23.53 | 0.05 | - | 251 |
Sep-25 61.82 | 0.08 | - | - | - | 23.14 | 0.03 | - | 150 |
Sep-25 63.75 | 0.04 | - | - | - | 22.75 | 0.02 | - | 150 |
Dec-25 28.98 | 17.71 | - | - | - | 37.37 | 1.00 | - | 5 |
Dec-25 29.94 | 16.75 | - | - | - | 36.74 | 1.00 | - | 100 |
Dec-25 33.81 | 13.08 | - | - | - | 34.23 | 0.92 | - | 1 |
Dec-25 38.64 | 9.04 | - | - | - | 31.09 | 0.80 | - | 1 |
Dec-25 40.57 | 7.58 | - | - | - | 29.83 | 0.75 | - | 25 |
Dec-25 41.54 | 6.89 | - | - | - | 29.20 | 0.72 | - | 25 |
Dec-25 42.50 | 6.19 | - | - | - | 28.58 | 0.69 | - | 27 |
Dec-25 43.46 | 5.58 | - | - | - | 27.96 | 0.65 | - | 25 |
Dec-25 44.43 | 4.98 | - | - | - | 27.33 | 0.61 | - | 1 |
Dec-25 45.39 | 4.38 | - | - | - | 26.70 | 0.58 | - | 26 |
Dec-25 46.36 | 3.85 | - | - | - | 26.07 | 0.54 | - | 25 |
Dec-25 47.33 | 3.40 | - | - | - | 25.76 | 0.50 | - | 25 |
Dec-25 48.29 | 2.96 | - | - | - | 25.59 | 0.46 | - | 25 |
Dec-25 50.23 | 2.29 | - | - | - | 25.26 | 0.38 | - | 751 |
Dec-25 52.15 | 1.72 | - | - | - | 24.93 | 0.31 | - | 228 |
Dec-25 54.09 | 1.23 | - | - | - | 24.60 | 0.25 | - | 128 |
Dec-25 56.02 | 0.90 | - | - | - | 24.27 | 0.19 | - | 100 |
Dec-25 57.95 | 0.63 | 0.51 | 0.51 | 0.51 | 23.94 | 0.15 | 10 | 160 |
Dec-25 59.88 | 0.42 | 0.43 | 0.43 | 0.43 | 23.61 | 0.11 | 1 | 301 |
Dec-25 61.82 | 0.29 | - | - | - | 23.27 | 0.08 | - | 277 |
Dec-25 65.68 | 0.11 | - | - | - | 22.61 | 0.03 | - | 151 |
Dec-25 67.61 | 0.07 | - | - | - | 22.28 | 0.02 | - | 151 |
Dec-25 69.54 | 0.04 | - | - | - | 21.95 | 0.01 | - | 150 |
Dec-25 71.47 | 0.02 | - | - | - | 21.62 | 0.01 | - | 150 |
Mar-26 39.14 | 9.23 | - | - | - | 30.37 | 0.76 | - | 26 |
Mar-26 41.09 | 7.84 | - | - | - | 29.17 | 0.71 | - | 1 |
Mar-26 42.07 | 7.14 | - | - | - | 28.57 | 0.69 | - | 2 |
Mar-26 44.03 | 5.92 | - | - | - | 27.36 | 0.63 | - | 1 |
Mar-26 47.95 | 3.82 | - | - | - | 25.51 | 0.49 | - | 25 |
Mar-26 48.93 | 3.39 | - | - | - | 25.34 | 0.46 | - | 25 |
Mar-26 50.88 | 2.72 | - | - | - | 24.99 | 0.40 | - | 25 |
Mar-26 52.84 | 2.11 | - | - | - | 24.64 | 0.33 | - | 150 |
Mar-26 56.75 | 1.23 | - | - | - | 23.94 | 0.22 | - | 25 |
Mar-26 58.71 | 0.89 | - | - | - | 23.59 | 0.18 | - | 50 |
Mar-26 62.62 | 0.46 | - | - | - | 22.89 | 0.10 | - | 150 |
Mar-26 64.58 | 0.33 | - | - | - | 22.54 | 0.08 | - | 150 |
Mar-26 66.53 | 0.22 | - | - | - | 22.19 | 0.06 | - | 150 |
Jun-26 33.27 | 13.97 | - | - | - | 32.69 | 0.88 | - | 302 |
Jun-26 34.25 | 13.18 | - | - | - | 32.17 | 0.86 | - | 25 |
Jun-26 40.12 | 8.74 | - | - | - | 29.07 | 0.74 | - | 25 |
Jun-26 42.07 | 7.43 | - | - | - | 28.04 | 0.68 | - | 25 |
Jun-26 43.05 | 6.80 | - | - | - | 27.52 | 0.66 | - | 25 |
Jun-26 44.03 | 6.20 | - | - | - | 27.01 | 0.63 | - | 25 |
Jun-26 46.97 | 4.58 | - | - | - | 25.56 | 0.53 | - | 25 |
Jun-26 50.88 | 3.04 | - | - | - | 24.86 | 0.41 | - | 25 |
Jun-26 62.62 | 0.63 | - | - | - | 22.76 | 0.13 | - | 25 |
Sep-26 41.09 | 8.37 | - | - | - | 27.96 | 0.70 | - | 25 |
Sep-26 42.07 | 7.77 | - | - | - | 27.53 | 0.68 | - | 50 |
Sep-26 44.03 | 6.58 | - | - | - | 26.68 | 0.62 | - | 50 |
Sep-26 45.00 | 6.02 | - | - | - | 26.26 | 0.60 | - | 25 |
Sep-26 45.99 | 5.51 | - | - | - | 25.83 | 0.57 | - | 75 |
Sep-26 46.97 | 5.04 | - | - | - | 25.48 | 0.54 | - | 50 |
Sep-26 47.95 | 4.59 | - | - | - | 25.30 | 0.51 | - | 50 |
Sep-26 48.93 | 4.17 | - | - | - | 25.13 | 0.48 | - | 25 |
Sep-26 50.88 | 3.50 | - | - | - | 24.78 | 0.42 | - | 25 |
Sep-26 52.84 | 2.82 | - | - | - | 24.43 | 0.37 | - | 25 |
Sep-26 54.79 | 2.32 | - | - | - | 24.08 | 0.32 | - | 25 |
Sep-26 60.67 | 1.13 | - | - | - | 23.03 | 0.19 | - | 25 |
Sep-26 62.62 | 0.88 | - | - | - | 22.68 | 0.16 | - | 25 |
Dec-26 30.33 | 16.69 | - | - | - | 32.60 | 0.90 | - | 2 |
Dec-26 31.31 | 15.86 | - | - | - | 32.16 | 0.89 | - | 2 |
Dec-26 36.21 | 12.05 | - | - | - | 29.99 | 0.80 | - | 3 |
Dec-26 40.12 | 9.31 | - | - | - | 28.26 | 0.72 | - | 52 |
Dec-26 41.09 | 8.70 | - | - | - | 27.83 | 0.70 | - | 25 |
Dec-26 45.00 | 6.37 | - | - | - | 26.10 | 0.60 | - | 145 |
Dec-26 47.95 | 4.95 | - | - | - | 25.15 | 0.51 | - | 25 |
Dec-26 48.93 | 4.52 | - | - | - | 24.99 | 0.49 | - | 75 |
Dec-26 50.88 | 3.86 | - | - | - | 24.67 | 0.44 | - | 50 |
Dec-26 52.84 | 3.18 | - | - | - | 24.35 | 0.38 | - | 25 |
Dec-26 54.79 | 2.66 | - | - | - | 24.03 | 0.34 | - | 25 |
Dec-26 56.75 | 2.17 | - | - | - | 23.70 | 0.29 | - | 50 |
Dec-26 58.71 | 1.76 | - | - | - | 23.38 | 0.25 | - | 630 |
Dec-26 62.62 | 1.11 | - | - | - | 22.74 | 0.18 | - | 150 |
Dec-26 64.58 | 0.89 | - | - | - | 22.42 | 0.15 | - | 150 |
Dec-26 68.49 | 0.53 | - | - | - | 21.78 | 0.10 | - | 1 |
Mar-27 64.58 | 1.13 | - | - | - | 22.43 | 0.17 | - | 300 |
Mar-27 66.53 | 0.91 | - | - | - | 22.12 | 0.15 | - | 300 |
Jun-27 39.14 | 10.48 | - | - | - | 28.42 | 0.73 | - | 150 |
Jun-27 45.99 | 6.48 | - | - | - | 25.44 | 0.57 | - | 25 |
Jun-27 60.67 | 1.91 | - | - | - | 23.04 | 0.25 | - | 5 |
Dec-27 47.95 | 6.14 | - | - | - | 24.77 | 0.54 | - | 25 |
Dec-27 52.84 | 4.41 | - | - | - | 24.07 | 0.43 | - | 25 |
Dec-27 54.79 | 3.79 | - | - | - | 23.79 | 0.39 | - | 25 |
Dec-27 62.62 | 2.05 | - | - | - | 22.67 | 0.25 | - | 75 |
Jun-28 42.60 | 9.29 | - | - | - | 26.45 | 0.66 | - | 25 |
Jun-28 43.59 | 8.78 | - | - | - | 26.12 | 0.64 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 39.16 | - | - | - | - | 44.91 | - | - | 7 |
Apr-25 w0 40.12 | - | - | - | - | 43.65 | - | - | 5 |
Apr-25 w0 41.06 | - | - | - | - | 42.42 | - | - | 2 |
Apr-25 w0 42.01 | - | - | - | - | 41.18 | - | - | 4 |
Apr-25 w0 42.97 | - | - | - | - | 39.93 | - | - | 5 |
Apr-25 w0 43.93 | - | - | - | - | 38.67 | - | - | 2 |
Apr-25 w0 44.89 | 0.01 | - | - | - | 37.42 | -0.02 | - | 1,370 |
Apr-25 w0 45.84 | 0.08 | - | - | - | 36.17 | -0.17 | - | 219 |
Apr-25 w0 47.75 | 1.12 | - | - | - | 34.76 | -0.89 | - | 150 |
Apr-25 w0 59.21 | 12.54 | - | - | - | 31.24 | -1.00 | - | 150 |
Apr-25 w4 45.84 | 0.43 | - | - | - | 26.74 | -0.32 | - | 1 |
May-25 39.16 | 0.09 | - | - | - | 33.94 | -0.05 | - | 246 |
May-25 40.12 | 0.14 | - | - | - | 32.77 | -0.07 | - | 2 |
May-25 42.01 | 0.32 | - | - | - | 30.48 | -0.15 | - | 172 |
May-25 42.97 | 0.47 | - | - | - | 29.31 | -0.20 | - | 225 |
May-25 44.89 | 0.95 | - | - | - | 26.98 | -0.37 | - | 1,225 |
May-25 46.80 | 1.81 | - | - | - | 24.78 | -0.60 | - | 100 |
May-25 47.75 | 2.44 | - | - | - | 24.49 | -0.70 | - | 3 |
May-25 49.66 | 3.97 | - | - | - | 23.90 | -0.87 | - | 150 |
May-25 51.51 | 5.68 | - | - | - | 23.33 | -0.96 | - | 2 |
Jun-25 20.05 | - | - | - | - | 52.70 | - | - | 100 |
Jun-25 22.91 | - | - | - | - | 49.80 | - | - | 3 |
Jun-25 24.84 | - | - | - | - | 47.84 | - | - | 1 |
Jun-25 25.80 | - | - | - | - | 46.87 | - | - | 77 |
Jun-25 26.73 | - | - | - | - | 45.92 | - | - | 26 |
Jun-25 27.69 | 0.01 | - | - | - | 44.95 | - | - | 50 |
Jun-25 29.61 | 0.02 | - | - | - | 43.00 | -0.01 | - | 1 |
Jun-25 30.56 | 0.02 | - | - | - | 42.04 | -0.01 | - | 1,500 |
Jun-25 32.47 | 0.05 | - | - | - | 40.10 | -0.02 | - | 1 |
Jun-25 33.42 | 0.07 | - | - | - | 39.14 | -0.02 | - | 2 |
Jun-25 34.38 | 0.09 | - | - | - | 38.16 | -0.03 | - | 1 |
Jun-25 35.34 | 0.12 | - | - | - | 37.19 | -0.04 | - | 30 |
Jun-25 36.29 | 0.17 | - | - | - | 36.23 | -0.05 | - | 286 |
Jun-25 37.24 | 0.22 | 0.23 | 0.23 | 0.23 | 35.26 | -0.07 | 2 | 152 |
Jun-25 38.20 | 0.29 | - | - | - | 34.29 | -0.09 | - | 158 |
Jun-25 39.16 | 0.38 | - | - | - | 33.32 | -0.11 | - | 760 |
Jun-25 40.12 | 0.50 | - | - | - | 32.34 | -0.14 | - | 3,179 |
Jun-25 41.06 | 0.63 | - | - | - | 31.39 | -0.18 | - | 100 |
Jun-25 42.01 | 0.81 | - | - | - | 30.43 | -0.22 | - | 257 |
Jun-25 42.97 | 1.02 | - | - | - | 29.45 | -0.27 | - | 5 |
Jun-25 43.93 | 1.29 | - | - | - | 28.48 | -0.33 | - | 51 |
Jun-25 44.89 | 1.62 | - | - | - | 27.51 | -0.40 | - | 167 |
Jun-25 45.84 | 1.98 | - | - | - | 26.54 | -0.47 | - | 15 |
Jun-25 46.80 | 2.45 | - | - | - | 25.66 | -0.55 | - | 226 |
Jun-25 47.75 | 3.02 | - | - | - | 25.39 | -0.62 | - | 53 |
Jun-25 49.66 | 4.37 | - | - | - | 24.85 | -0.76 | - | 5 |
Jun-25 51.56 | 5.93 | - | - | - | 24.30 | -0.87 | - | 560 |
Jun-25 53.48 | 7.69 | - | - | - | 23.75 | -0.94 | - | 38 |
Jun-25 55.39 | 9.53 | - | - | - | 23.21 | -0.98 | - | 150 |
Jun-25 57.30 | 11.43 | - | - | - | 22.66 | -1.00 | - | 151 |
Jun-25 59.21 | 13.33 | - | - | - | 22.12 | -1.00 | - | 150 |
Sep-25 29.94 | 0.14 | - | - | - | 37.72 | -0.03 | - | 324 |
Sep-25 33.81 | 0.35 | - | - | - | 34.68 | -0.07 | - | 10 |
Sep-25 34.77 | 0.43 | - | - | - | 33.93 | -0.08 | - | 569 |
Sep-25 35.73 | 0.50 | - | - | - | 33.18 | -0.10 | - | 232 |
Sep-25 36.70 | 0.62 | - | - | - | 32.41 | -0.12 | - | 135 |
Sep-25 37.67 | 0.75 | - | - | - | 31.65 | -0.14 | - | 22 |
Sep-25 38.64 | 0.88 | - | - | - | 30.89 | -0.16 | - | 13 |
Sep-25 39.60 | 1.06 | - | - | - | 30.13 | -0.19 | - | 491 |
Sep-25 40.57 | 1.24 | - | - | - | 29.37 | -0.22 | - | 16 |
Sep-25 41.54 | 1.46 | - | - | - | 28.61 | -0.26 | - | 1 |
Sep-25 42.50 | 1.72 | - | - | - | 27.86 | -0.29 | - | 10 |
Sep-25 43.46 | 1.98 | - | - | - | 27.10 | -0.33 | - | 5 |
Sep-25 44.43 | 2.33 | - | - | - | 26.34 | -0.38 | - | 850 |
Sep-25 45.39 | 2.68 | - | - | - | 25.59 | -0.43 | - | 11 |
Sep-25 48.29 | 4.17 | - | - | - | 24.26 | -0.59 | - | 2 |
Sep-25 50.23 | 5.46 | - | - | - | 23.87 | -0.69 | - | 107 |
Sep-25 67.61 | 21.72 | - | - | - | 20.39 | -1.00 | - | 1 |
Dec-25 18.36 | 0.01 | - | - | - | 42.44 | - | - | 1 |
Dec-25 21.25 | 0.03 | - | - | - | 40.56 | -0.01 | - | 2 |
Dec-25 26.07 | 0.13 | - | - | - | 37.43 | -0.02 | - | 3 |
Dec-25 27.04 | 0.16 | - | - | - | 36.80 | -0.03 | - | 510 |
Dec-25 28.02 | 0.21 | - | - | - | 36.16 | -0.03 | - | 160 |
Dec-25 28.98 | 0.26 | - | - | - | 35.54 | -0.04 | - | 26 |
Dec-25 29.94 | 0.31 | - | - | - | 34.91 | -0.05 | - | 125 |
Dec-25 30.91 | 0.38 | - | - | - | 34.28 | -0.06 | - | 315 |
Dec-25 31.88 | 0.46 | - | - | - | 33.65 | -0.07 | - | 125 |
Dec-25 32.84 | 0.54 | - | - | - | 33.03 | -0.08 | - | 150 |
Dec-25 33.81 | 0.63 | - | - | - | 32.40 | -0.10 | - | 153 |
Dec-25 35.73 | 0.88 | - | - | - | 31.15 | -0.13 | - | 10 |
Dec-25 36.70 | 1.01 | - | - | - | 30.52 | -0.15 | - | 425 |
Dec-25 37.67 | 1.19 | - | - | - | 29.89 | -0.17 | - | 300 |
Dec-25 38.64 | 1.38 | 1.44 | 1.44 | 1.44 | 29.26 | -0.20 | 2 | 4 |
Dec-25 40.57 | 1.81 | - | - | - | 28.00 | -0.25 | - | 144 |
Dec-25 41.54 | 2.08 | - | - | - | 27.37 | -0.28 | - | 33 |
Dec-25 42.50 | 2.34 | - | - | - | 26.75 | -0.32 | - | 27 |
Dec-25 43.46 | 2.66 | - | - | - | 26.13 | -0.35 | - | 151 |
Dec-25 44.43 | 3.02 | - | - | - | 25.50 | -0.39 | - | 159 |
Dec-25 45.39 | 3.37 | - | - | - | 24.87 | -0.43 | - | 128 |
Dec-25 46.36 | 3.81 | - | - | - | 24.24 | -0.47 | - | 25 |
Dec-25 47.33 | 4.31 | - | - | - | 23.93 | -0.52 | - | 25 |
Dec-25 48.29 | 4.85 | - | - | - | 23.76 | -0.56 | - | 1,000 |
Dec-25 50.23 | 6.10 | - | - | - | 23.43 | -0.64 | - | 773 |
Dec-25 52.15 | 7.48 | - | - | - | 23.10 | -0.71 | - | 128 |
Dec-25 54.09 | 8.97 | - | - | - | 22.77 | -0.78 | - | 134 |
Mar-26 28.37 | 0.38 | - | - | - | 34.80 | -0.05 | - | 2 |
Mar-26 29.35 | 0.46 | - | - | - | 34.20 | -0.06 | - | 150 |
Mar-26 30.33 | 0.55 | - | - | - | 33.60 | -0.07 | - | 150 |
Mar-26 31.31 | 0.63 | - | - | - | 32.99 | -0.08 | - | 150 |
Mar-26 32.29 | 0.74 | - | - | - | 32.39 | -0.10 | - | 150 |
Mar-26 40.12 | 2.14 | - | - | - | 27.58 | -0.25 | - | 1 |
Mar-26 42.07 | 2.66 | - | - | - | 26.39 | -0.31 | - | 25 |
Mar-26 44.03 | 3.34 | - | - | - | 25.18 | -0.38 | - | 25 |
Mar-26 45.99 | 4.10 | - | - | - | 23.98 | -0.45 | - | 3 |
Mar-26 46.97 | 4.58 | - | - | - | 23.51 | -0.49 | - | 25 |
Mar-26 54.79 | 9.81 | - | - | - | 22.11 | -0.77 | - | 125 |
Mar-26 56.75 | 11.43 | - | - | - | 21.76 | -0.83 | - | 25 |
Jun-26 26.42 | 0.36 | - | - | - | 33.97 | -0.05 | - | 1 |
Jun-26 27.40 | 0.45 | - | - | - | 33.45 | -0.06 | - | 1 |
Jun-26 32.29 | 0.98 | - | - | - | 30.87 | -0.11 | - | 1 |
Jun-26 33.27 | 1.11 | - | - | - | 30.35 | -0.13 | - | 25 |
Jun-26 38.16 | 2.08 | - | - | - | 27.77 | -0.23 | - | 25 |
Jun-26 40.12 | 2.61 | - | - | - | 26.73 | -0.28 | - | 2 |
Jun-26 45.00 | 4.31 | - | - | - | 24.15 | -0.43 | - | 50 |
Jun-26 45.99 | 4.77 | - | - | - | 23.63 | -0.46 | - | 50 |
Jun-26 46.97 | 5.24 | - | - | - | 23.22 | -0.50 | - | 50 |
Jun-26 47.95 | 5.77 | - | - | - | 23.04 | -0.53 | - | 50 |
Jun-26 48.93 | 6.38 | - | - | - | 22.87 | -0.56 | - | 100 |
Jun-26 50.88 | 7.61 | - | - | - | 22.52 | -0.63 | - | 50 |
Jun-26 52.84 | 9.00 | - | - | - | 22.17 | -0.69 | - | 25 |
Jun-26 54.79 | 10.43 | - | - | - | 21.82 | -0.75 | - | 25 |
Sep-26 37.18 | 2.04 | - | - | - | 27.24 | -0.21 | - | 25 |
Sep-26 39.14 | 2.59 | - | - | - | 26.39 | -0.26 | - | 25 |
Sep-26 40.12 | 2.87 | - | - | - | 25.96 | -0.28 | - | 25 |
Sep-26 41.09 | 3.16 | - | - | - | 25.54 | -0.31 | - | 28 |
Sep-26 42.07 | 3.53 | - | - | - | 25.11 | -0.34 | - | 50 |
Sep-26 43.05 | 3.90 | - | - | - | 24.69 | -0.36 | - | 25 |
Sep-26 44.03 | 4.26 | - | - | - | 24.26 | -0.39 | - | 25 |
Sep-26 45.00 | 4.66 | - | - | - | 23.84 | -0.42 | - | 50 |
Sep-26 45.99 | 5.13 | - | - | - | 23.41 | -0.46 | - | 50 |
Sep-26 46.97 | 5.62 | - | - | - | 23.06 | -0.49 | - | 50 |
Sep-26 47.95 | 6.14 | - | - | - | 22.88 | -0.52 | - | 25 |
Sep-26 48.93 | 6.73 | - | - | - | 22.71 | -0.55 | - | 75 |
Sep-26 50.88 | 7.97 | - | - | - | 22.36 | -0.61 | - | 50 |
Sep-26 52.84 | 9.30 | - | - | - | 22.01 | -0.67 | - | 25 |
Sep-26 54.79 | 10.73 | - | - | - | 21.66 | -0.73 | - | 25 |
Dec-26 33.27 | 1.56 | - | - | - | 28.94 | -0.15 | - | 25 |
Dec-26 35.23 | 1.95 | - | - | - | 28.08 | -0.18 | - | 25 |
Dec-26 36.21 | 2.15 | - | - | - | 27.64 | -0.20 | - | 25 |
Dec-26 37.18 | 2.42 | - | - | - | 27.21 | -0.22 | - | 150 |
Dec-26 38.16 | 2.69 | - | - | - | 26.78 | -0.24 | - | 300 |
Dec-26 39.14 | 2.96 | - | - | - | 26.34 | -0.27 | - | 300 |
Dec-26 42.07 | 3.93 | - | - | - | 25.05 | -0.34 | - | 50 |
Dec-26 43.05 | 4.28 | - | - | - | 24.61 | -0.37 | - | 50 |
Dec-26 44.03 | 4.64 | - | - | - | 24.18 | -0.39 | - | 75 |
Dec-26 45.00 | 5.05 | - | - | - | 23.75 | -0.42 | - | 50 |
Dec-26 45.99 | 5.51 | - | - | - | 23.31 | -0.45 | - | 25 |
Dec-26 46.97 | 5.99 | - | - | - | 22.96 | -0.48 | - | 50 |
Dec-26 47.95 | 6.51 | - | - | - | 22.80 | -0.51 | - | 50 |
Dec-26 48.93 | 7.09 | - | - | - | 22.64 | -0.54 | - | 75 |
Dec-26 50.88 | 8.32 | - | - | - | 22.32 | -0.60 | - | 50 |
Dec-26 52.84 | 9.62 | - | - | - | 22.00 | -0.65 | - | 25 |
Dec-26 54.79 | 11.04 | - | - | - | 21.68 | -0.70 | - | 25 |
Dec-26 56.75 | 12.51 | - | - | - | 21.35 | -0.75 | - | 25 |
Dec-26 60.67 | 15.71 | - | - | - | 20.71 | -0.84 | - | 176 |
Mar-27 45.00 | 5.37 | - | - | - | 23.69 | -0.42 | - | 2 |
Jun-27 26.42 | 0.94 | - | - | - | 31.73 | -0.08 | - | 1 |
Jun-27 31.31 | 1.74 | - | - | - | 29.60 | -0.14 | - | 150 |
Jun-27 34.25 | 2.33 | - | - | - | 28.32 | -0.19 | - | 150 |
Jun-27 35.23 | 2.59 | - | - | - | 27.89 | -0.21 | - | 130 |
Jun-27 42.07 | 4.72 | - | - | - | 24.91 | -0.35 | - | 175 |
Jun-27 43.05 | 5.07 | - | - | - | 24.49 | -0.37 | - | 150 |
Jun-27 44.03 | 5.45 | - | - | - | 24.06 | -0.40 | - | 150 |
Jun-27 45.00 | 5.89 | - | - | - | 23.64 | -0.42 | - | 50 |
Jun-27 46.97 | 6.80 | - | - | - | 22.87 | -0.48 | - | 25 |
Jun-27 47.95 | 7.31 | - | - | - | 22.72 | -0.50 | - | 150 |
Jun-27 48.93 | 7.92 | - | - | - | 22.57 | -0.53 | - | 150 |
Jun-27 52.84 | 10.38 | - | - | - | 21.98 | -0.63 | - | 150 |
Jun-27 56.75 | 13.16 | - | - | - | 21.40 | -0.71 | - | 25 |
Jun-27 66.53 | 21.19 | - | - | - | 19.93 | -0.88 | - | 1 |
Sep-27 44.03 | 5.70 | - | - | - | 23.97 | -0.40 | - | 25 |
Sep-27 45.00 | 6.14 | - | - | - | 23.56 | -0.42 | - | 25 |
Sep-27 45.99 | 6.59 | - | - | - | 23.15 | -0.44 | - | 25 |
Sep-27 46.97 | 7.05 | - | - | - | 22.82 | -0.47 | - | 25 |
Dec-27 21.53 | 0.57 | - | - | - | 32.58 | -0.05 | - | 2 |
Dec-27 44.03 | 5.91 | - | - | - | 23.74 | -0.39 | - | 10 |
Dec-27 45.99 | 6.80 | - | - | - | 22.97 | -0.44 | - | 1,100 |
Dec-27 46.97 | 7.26 | - | - | - | 22.66 | -0.46 | - | 150 |
Dec-27 47.95 | 7.76 | - | - | - | 22.52 | -0.49 | - | 300 |
Dec-27 48.93 | 8.35 | - | - | - | 22.38 | -0.51 | - | 150 |
Dec-27 50.88 | 9.55 | - | - | - | 22.10 | -0.56 | - | 300 |
Dec-27 52.84 | 10.77 | - | - | - | 21.82 | -0.60 | - | 300 |
Dec-27 54.79 | 12.13 | - | - | - | 21.54 | -0.64 | - | 450 |
Dec-27 56.75 | 13.52 | - | - | - | 21.26 | -0.69 | - | 450 |
Jun-28 43.59 | 6.34 | - | - | - | 23.95 | -0.38 | - | 25 |
Jun-28 44.58 | 6.79 | - | - | - | 23.63 | -0.40 | - | 25 |
Jun-28 45.57 | 7.24 | - | - | - | 23.30 | -0.43 | - | 25 |
Jun-28 48.54 | 8.76 | - | - | - | 22.73 | -0.49 | - | 25 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 47.75 | 0.04 | - | - | - | 34.86 | 0.11 | - | 30 |
Apr-25 w0 57.30 | - | - | - | - | 31.93 | - | - | 55 |
Apr-25 w0 59.21 | - | - | - | - | 31.34 | - | - | 30 |
Apr-25 w4 44.89 | 2.01 | 1.75 | 1.75 | 1.75 | 27.96 | 0.82 | 10 | 12 |
May-25 46.80 | 0.97 | - | - | - | 25.62 | 0.41 | - | 1 |
Jun-25 46.80 | 1.71 | - | - | - | 26.49 | 0.46 | - | 10 |
Jun-25 47.75 | 1.32 | - | - | - | 26.22 | 0.39 | - | 1 |
Jun-25 49.66 | 0.74 | - | - | - | 25.68 | 0.26 | - | 5 |
Jun-25 53.48 | 0.17 | - | - | - | 24.58 | 0.08 | - | 150 |
Jun-25 55.39 | 0.07 | - | - | - | 24.04 | 0.04 | - | 220 |
Sep-25 56.02 | 0.45 | - | - | - | 24.30 | 0.13 | - | 10 |
Sep-25 59.88 | 0.16 | - | - | - | 23.53 | 0.06 | - | 24 |
Mar-26 41.09 | 7.83 | - | - | - | 29.17 | 0.70 | - | 2 |
Mar-26 60.67 | 0.66 | - | - | - | 23.24 | 0.14 | - | 150 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 44.00 | - | - | - | - | 38.58 | - | - | 65 |
Apr-25 w0 47.00 | 0.53 | - | - | - | 34.99 | -0.64 | - | 50 |
Apr-25 w0 51.51 | 4.84 | 4.90 | 4.90 | 4.90 | 33.60 | -1.00 | 1 | - |
May-25 51.51 | 5.63 | 5.50 | 5.50 | 5.50 | 23.33 | -0.95 | 1 | 2 |
Jun-25 43.93 | 1.28 | - | - | - | 28.48 | -0.33 | - | 110 |
Jun-25 45.84 | 1.97 | - | - | - | 26.54 | -0.46 | - | 150 |
Jun-25 49.66 | 4.33 | - | - | - | 24.85 | -0.75 | - | 3 |
Jun-25 51.56 | 5.87 | - | - | - | 24.30 | -0.85 | - | 5 |
Jun-25 53.48 | 7.59 | - | - | - | 23.75 | -0.92 | - | 4 |
Sep-25 44.43 | 2.29 | - | - | - | 26.34 | -0.37 | - | 48 |
Sep-25 50.23 | 5.38 | - | - | - | 23.87 | -0.67 | - | 5 |
Mar-26 46.97 | 4.48 | - | - | - | 23.51 | -0.47 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 25.00 | 3.02 | 3.44 | 3.45 | 3.44 | 81.07 | 1.00 | 20 | 30 |
Apr-25 w0 26.00 | 2.04 | 2.35 | 2.35 | 2.35 | 78.34 | 0.97 | 10 | 30 |
Apr-25 w0 28.00 | 0.44 | 0.74 | 0.74 | 0.74 | 72.86 | 0.52 | 1 | 2 |
Apr-25 w0 29.00 | 0.11 | - | - | - | 71.61 | 0.19 | - | 42 |
Apr-25 w0 30.00 | 0.01 | 0.08 | 0.08 | 0.08 | 70.38 | 0.03 | 5 | 7 |
Apr-25 w0 31.00 | - | - | - | - | 69.16 | - | - | 7 |
Apr-25 w0 32.00 | - | - | - | - | 67.93 | - | - | 2 |
May-25 20.00 | 8.18 | - | - | - | 74.46 | 0.95 | - | 1 |
May-25 24.00 | 4.62 | - | - | - | 65.56 | 0.82 | - | 1 |
May-25 28.00 | 1.85 | - | - | - | 56.66 | 0.54 | - | 3 |
May-25 31.00 | 0.79 | - | - | - | 55.98 | 0.30 | - | 2 |
May-25 32.00 | 0.56 | - | - | - | 55.77 | 0.23 | - | 5 |
Jun-25 16.00 | 12.18 | - | - | - | 75.24 | 0.97 | - | 2 |
Jun-25 16.50 | 11.71 | - | - | - | 74.28 | 0.97 | - | 2 |
Jun-25 18.00 | 10.30 | - | - | - | 71.39 | 0.95 | - | 1 |
Jun-25 19.00 | 9.38 | - | - | - | 69.46 | 0.93 | - | 3 |
Jun-25 19.50 | 8.93 | - | - | - | 68.50 | 0.92 | - | 2 |
Jun-25 20.00 | 8.48 | - | - | - | 67.54 | 0.91 | - | 31 |
Jun-25 22.00 | 6.76 | - | - | - | 63.68 | 0.85 | - | 25 |
Jun-25 24.00 | 5.17 | - | - | - | 59.83 | 0.77 | - | 1 |
Jun-25 25.00 | 4.45 | - | - | - | 57.90 | 0.73 | - | 2,003 |
Jun-25 26.00 | 3.75 | 3.50 | 3.50 | 3.50 | 55.97 | 0.67 | 10 | 20 |
Jun-25 27.00 | 3.12 | - | - | - | 54.05 | 0.62 | - | 2 |
Jun-25 28.00 | 2.52 | - | - | - | 52.12 | 0.55 | - | 4 |
Jun-25 32.00 | 1.11 | - | - | - | 51.28 | 0.31 | - | 5 |
Sep-25 17.50 | 10.98 | - | - | - | 59.84 | 0.93 | - | 5 |
Sep-25 20.00 | 8.86 | - | - | - | 57.11 | 0.87 | - | 1 |
Sep-25 21.00 | 8.08 | - | - | - | 56.01 | 0.84 | - | 51 |
Sep-25 22.00 | 7.32 | - | - | - | 54.92 | 0.81 | - | 10 |
Sep-25 23.00 | 6.58 | - | - | - | 53.82 | 0.77 | - | 8 |
Sep-25 24.00 | 5.91 | - | - | - | 52.73 | 0.74 | - | 8 |
Sep-25 25.00 | 5.24 | - | - | - | 51.64 | 0.70 | - | 2 |
Sep-25 26.00 | 4.64 | - | - | - | 50.54 | 0.65 | - | 17 |
Sep-25 32.00 | 2.08 | - | - | - | 47.81 | 0.40 | - | 5 |
Sep-25 40.00 | 0.62 | - | - | - | 46.76 | 0.16 | - | 1 |
Dec-25 12.50 | 15.68 | - | - | - | 59.41 | 0.98 | - | 7 |
Dec-25 17.00 | 11.68 | - | - | - | 55.67 | 0.91 | - | 1 |
Dec-25 18.50 | 10.46 | - | - | - | 54.42 | 0.88 | - | 2 |
Dec-25 19.00 | 10.06 | - | - | - | 54.00 | 0.87 | - | 15 |
Dec-25 22.00 | 7.86 | - | - | - | 51.50 | 0.79 | - | 45 |
Dec-25 23.00 | 7.21 | - | - | - | 50.67 | 0.76 | - | 66 |
Dec-25 25.00 | 5.93 | - | - | - | 49.00 | 0.69 | - | 40 |
Dec-25 26.00 | 5.38 | - | - | - | 48.17 | 0.65 | - | 15 |
Dec-25 28.00 | 4.29 | 4.25 | 4.25 | 4.25 | 46.51 | 0.58 | 10 | 11 |
Dec-25 30.00 | 3.51 | 3.02 | 3.02 | 3.02 | 46.21 | 0.51 | 10 | 44 |
Dec-25 32.00 | 2.83 | - | - | - | 45.92 | 0.44 | - | 15 |
Dec-25 33.00 | 2.54 | - | - | - | 45.78 | 0.41 | - | 5 |
Mar-26 25.00 | 6.35 | 6.32 | 6.32 | 6.32 | 45.68 | 0.69 | 1 | 1 |
Mar-26 32.00 | 3.28 | - | - | - | 43.16 | 0.46 | - | 8 |
Jun-26 23.00 | 7.79 | - | - | - | 43.62 | 0.75 | - | 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 | - | - | - | - | 113.10 | - | - | 25 |
Apr-25 w0 16.00 | - | - | - | - | 111.70 | - | - | 29 |
Apr-25 w0 16.50 | - | - | - | - | 110.30 | - | - | 17 |
Apr-25 w0 17.00 | - | - | - | - | 109.00 | - | - | 20 |
Apr-25 w0 17.50 | - | - | - | - | 107.60 | - | - | 20 |
Apr-25 w0 19.50 | - | - | - | - | 102.10 | - | - | 2 |
Apr-25 w0 21.00 | - | - | - | - | 98.07 | - | - | 1 |
Apr-25 w0 22.00 | - | - | - | - | 95.33 | - | - | 15 |
Apr-25 w0 23.00 | - | - | - | - | 92.60 | - | - | 325 |
Apr-25 w0 24.00 | - | - | - | - | 89.86 | - | - | 50 |
Apr-25 w0 25.00 | - | - | - | - | 87.12 | -0.01 | - | 30 |
Apr-25 w0 26.00 | 0.02 | - | - | - | 84.39 | -0.04 | - | 140 |
May-25 19.00 | 0.07 | - | - | - | 75.53 | -0.03 | - | 1 |
May-25 20.00 | 0.12 | - | - | - | 73.30 | -0.04 | - | 1 |
May-25 21.00 | 0.17 | - | - | - | 71.08 | -0.06 | - | 3 |
May-25 23.00 | 0.38 | - | - | - | 66.63 | -0.13 | - | 2 |
May-25 25.00 | 0.74 | - | - | - | 62.18 | -0.23 | - | 10 |
Jun-25 15.00 | 0.06 | - | - | - | 75.11 | -0.02 | - | 1 |
Jun-25 15.50 | 0.07 | - | - | - | 74.15 | -0.02 | - | 10 |
Jun-25 16.00 | 0.09 | - | - | - | 73.18 | -0.02 | - | 16 |
Jun-25 16.50 | 0.10 | - | - | - | 72.22 | -0.03 | - | 7 |
Jun-25 17.00 | 0.13 | - | - | - | 71.26 | -0.03 | - | 6 |
Jun-25 18.00 | 0.19 | - | - | - | 69.33 | -0.05 | - | 6 |
Jun-25 18.50 | 0.21 | - | - | - | 68.37 | -0.05 | - | 5 |
Jun-25 19.00 | 0.26 | - | - | - | 67.40 | -0.06 | - | 2 |
Jun-25 20.00 | 0.35 | - | - | - | 65.48 | -0.09 | - | 1 |
Jun-25 21.00 | 0.46 | - | - | - | 63.55 | -0.11 | - | 10 |
Jun-25 22.00 | 0.61 | - | - | - | 61.62 | -0.14 | - | 10 |
Jun-25 23.00 | 0.78 | - | - | - | 59.69 | -0.18 | - | 5 |
Jun-25 25.00 | 1.25 | - | - | - | 55.84 | -0.27 | - | 2,001 |
Sep-25 15.50 | 0.25 | - | - | - | 60.94 | -0.05 | - | 1 |
Sep-25 16.50 | 0.35 | - | - | - | 59.85 | -0.06 | - | 10 |
Sep-25 17.00 | 0.40 | - | - | - | 59.30 | -0.07 | - | 2 |
Sep-25 18.00 | 0.51 | - | - | - | 58.21 | -0.09 | - | 24 |
Sep-25 19.00 | 0.67 | - | - | - | 57.11 | -0.11 | - | 11 |
Sep-25 19.50 | 0.76 | - | - | - | 56.56 | -0.12 | - | 11 |
Sep-25 20.00 | 0.84 | - | - | - | 56.02 | -0.14 | - | 20 |
Sep-25 22.00 | 1.29 | - | - | - | 53.83 | -0.20 | - | 10 |
Sep-25 24.00 | 1.86 | - | - | - | 51.64 | -0.27 | - | 10 |
Dec-25 14.00 | 0.29 | - | - | - | 57.62 | -0.04 | - | 2 |
Dec-25 14.50 | 0.34 | - | - | - | 57.21 | -0.05 | - | 64 |
Dec-25 15.50 | 0.46 | - | - | - | 56.38 | -0.07 | - | 10 |
Dec-25 16.00 | 0.52 | - | - | - | 55.96 | -0.07 | - | 3 |
Dec-25 16.50 | 0.57 | - | - | - | 55.54 | -0.08 | - | 4 |
Dec-25 17.00 | 0.66 | - | - | - | 55.13 | -0.09 | - | 12 |
Dec-25 18.00 | 0.84 | - | - | - | 54.29 | -0.11 | - | 6 |
Dec-25 19.00 | 1.02 | - | - | - | 53.46 | -0.13 | - | 15 |
Dec-25 20.00 | 1.26 | - | - | - | 52.63 | -0.16 | - | 15 |
Dec-25 21.00 | 1.51 | - | - | - | 51.80 | -0.19 | - | 265 |
Dec-25 22.00 | 1.78 | - | - | - | 50.96 | -0.21 | - | 32 |
Dec-25 23.00 | 2.11 | - | - | - | 50.13 | -0.25 | - | 11 |
Dec-25 24.00 | 2.45 | - | - | - | 49.30 | -0.28 | - | 37 |
Dec-25 25.00 | 2.81 | - | - | - | 48.46 | -0.31 | - | 36 |
Mar-26 20.00 | 1.48 | - | - | - | 48.48 | -0.17 | - | 2 |
Mar-26 21.00 | 1.74 | - | - | - | 47.85 | -0.19 | - | 3 |
Mar-26 24.00 | 2.75 | - | - | - | 45.95 | -0.28 | - | 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 | - | - | - | - | 28.85 | - | - | 1 |
Apr-25 w0 58.00 | - | - | - | - | 28.85 | - | - | 1 |
Jun-25 54.00 | 0.97 | - | - | - | 29.15 | 0.27 | - | 1 |
Jun-25 56.00 | 0.55 | - | - | - | 28.50 | 0.18 | - | 2 |
Jun-25 58.00 | 0.28 | - | - | - | 27.85 | 0.11 | - | 2 |
Jun-25 66.00 | 0.01 | - | - | - | 25.27 | - | - | 500 |
Sep-25 74.00 | 0.03 | - | - | - | 26.72 | 0.01 | - | 10 |
Sep-25 76.00 | 0.02 | - | - | - | 26.43 | 0.01 | - | 10 |
Sep-25 82.00 | - | - | - | - | 25.58 | - | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 50.00 | 0.62 | - | - | - | 29.21 | -0.74 | - | 2 |
May-25 52.00 | 3.30 | - | - | - | 31.66 | -0.69 | - | 1 |
Jun-25 54.00 | 5.29 | - | - | - | 29.04 | -0.74 | - | 2 |
Jun-25 56.00 | 6.88 | - | - | - | 28.39 | -0.84 | - | 400 |
Jun-25 60.00 | 10.53 | - | - | - | 27.10 | -0.97 | - | 5 |
Sep-25 54.00 | 6.92 | - | - | - | 29.06 | -0.67 | - | 4 |
Sep-25 56.00 | 8.43 | - | - | - | 28.78 | -0.74 | - | 5 |
Sep-25 58.00 | 10.04 | - | - | - | 28.50 | -0.80 | - | 2 |
Sep-25 60.00 | 11.73 | - | - | - | 28.22 | -0.85 | - | 15 |
Sep-25 64.00 | 15.38 | - | - | - | 27.65 | -0.93 | - | 10 |
Sep-25 66.00 | 17.27 | - | - | - | 27.37 | -0.95 | - | 5 |
Dec-25 48.00 | 4.18 | - | - | - | 29.75 | -0.42 | - | 5 |
Dec-25 49.00 | 4.66 | - | - | - | 29.44 | -0.45 | - | 5 |
Dec-25 50.00 | 5.20 | - | - | - | 29.23 | -0.49 | - | 5 |
Dec-25 52.00 | 6.35 | - | - | - | 29.00 | -0.56 | - | 2 |
Dec-25 54.00 | 7.69 | - | - | - | 28.77 | -0.62 | - | 1 |
Dec-25 62.00 | 13.93 | - | - | - | 27.86 | -0.84 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 2.70 | 0.18 | - | - | - | 23.00 | 1.00 | - | 1 |
Jun-25 2.40 | 0.49 | - | - | - | 26.39 | 0.99 | - | 50 |
Jun-25 2.60 | 0.30 | - | - | - | 26.15 | 0.90 | - | 200 |
Jun-25 2.70 | 0.22 | - | - | - | 26.04 | 0.79 | - | 149 |
Jun-25 2.90 | 0.09 | - | - | - | 25.81 | 0.48 | - | 8 |
Sep-25 3.20 | 0.04 | - | - | - | 21.73 | 0.20 | - | 15 |
Dec-25 1.30 | 1.58 | - | - | - | 24.11 | 1.00 | - | 15 |
Dec-25 2.20 | 0.68 | - | - | - | 23.48 | 1.00 | - | 2 |
Dec-25 2.50 | 0.40 | - | - | - | 23.27 | 0.87 | - | 20 |
Dec-25 2.70 | 0.26 | - | - | - | 23.14 | 0.65 | - | 3 |
Dec-25 2.80 | 0.21 | - | - | - | 23.07 | 0.56 | - | 26 |
Dec-25 2.90 | 0.16 | - | - | - | 22.98 | 0.47 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 2.10 | - | - | - | - | 22.89 | - | - | 20 |
Jun-25 2.80 | 0.11 | - | - | - | 22.08 | -0.49 | - | 4 |
Sep-25 2.30 | 0.01 | - | - | - | 17.88 | -0.04 | - | 7 |
Sep-25 2.50 | 0.03 | - | - | - | 17.69 | -0.15 | - | 6 |
Sep-25 2.70 | 0.08 | - | - | - | 17.51 | -0.35 | - | 20 |
Dec-25 2.40 | 0.03 | - | - | - | 17.26 | -0.15 | - | 8 |
Dec-25 2.50 | 0.05 | - | - | - | 17.19 | -0.23 | - | 13 |
Dec-25 2.60 | 0.09 | - | - | - | 17.12 | -0.32 | - | 3 |
Dec-25 3.00 | 0.31 | - | - | - | 16.74 | -0.71 | - | 28 |
Dec-25 3.20 | 0.47 | - | - | - | 16.41 | -0.85 | - | 3 |
Jun-26 2.00 | 0.03 | - | - | - | 22.84 | -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 | 0.02 | - | - | - | 23.93 | 0.09 | - | 2,000 |
Sep-25 7.50 | 0.06 | - | - | - | 24.62 | 0.13 | - | 25 |
Dec-25 5.50 | 0.92 | - | - | - | 26.22 | 0.77 | - | 71 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 6.25 | 0.16 | - | - | - | 24.37 | -0.47 | - | 35 |
Jun-25 5.75 | 0.07 | - | - | - | 25.05 | -0.19 | - | 17 |
Jun-25 6.50 | 0.38 | - | - | - | 23.98 | -0.62 | - | 1 |
Dec-25 5.50 | 0.19 | - | - | - | 23.27 | -0.24 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 10.50 | 0.10 | - | - | - | 28.14 | 0.18 | - | 2 |
Jun-25 11.00 | 0.04 | - | - | - | 27.86 | 0.09 | - | 6 |
Jun-25 11.50 | 0.02 | - | - | - | 27.58 | 0.04 | - | 6 |
Sep-25 9.50 | 0.67 | - | - | - | 29.31 | 0.51 | - | 64 |
Sep-25 9.75 | 0.56 | - | - | - | 29.07 | 0.46 | - | 1 |
Sep-25 10.00 | 0.47 | - | - | - | 28.94 | 0.41 | - | 300 |
Sep-25 12.50 | 0.05 | - | - | - | 27.63 | 0.07 | - | 2 |
Dec-25 6.25 | 3.32 | - | - | - | 33.38 | 1.00 | - | 11 |
Dec-25 10.00 | 0.59 | - | - | - | 27.90 | 0.44 | - | 34 |
Dec-25 10.50 | 0.43 | - | - | - | 27.70 | 0.35 | - | 2 |
Mar-26 6.25 | 3.32 | - | - | - | 31.35 | 1.00 | - | 9 |
Mar-26 8.50 | 1.43 | - | - | - | 28.60 | 0.70 | - | 1 |
Jun-26 10.00 | 0.71 | - | - | - | 26.24 | 0.45 | - | 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 | 0.02 | - | - | - | 26.05 | -0.29 | - | 3 |
Apr-25 w0 9.75 | 0.18 | - | - | - | 25.75 | -0.92 | - | 1 |
May-25 10.50 | 1.19 | - | - | - | 25.42 | -0.95 | - | 200 |
Jun-25 8.75 | 0.19 | - | - | - | 27.55 | -0.27 | - | 1 |
Jun-25 9.00 | 0.27 | - | - | - | 26.86 | -0.35 | - | 1 |
Jun-25 9.25 | 0.37 | - | - | - | 26.16 | -0.44 | - | 27 |
Jun-25 9.50 | 0.49 | - | - | - | 25.47 | -0.54 | - | 24 |
Jun-25 9.75 | 0.64 | - | - | - | 25.17 | -0.64 | - | 22 |
Jun-25 10.00 | 0.82 | - | - | - | 25.03 | -0.73 | - | 501 |
Jun-25 10.50 | 1.23 | - | - | - | 24.75 | -0.87 | - | 25 |
Jun-25 11.00 | 1.69 | - | - | - | 24.47 | -0.95 | - | 25 |
Jun-25 11.50 | 2.18 | - | - | - | 24.19 | -0.99 | - | 25 |
Jun-25 12.00 | 2.68 | - | - | - | 23.92 | -1.00 | - | 25 |
Jun-25 13.00 | 3.68 | - | - | - | 23.36 | -1.00 | - | 4 |
Sep-25 8.00 | 0.21 | - | - | - | 30.31 | -0.18 | - | 10 |
Sep-25 8.50 | 0.33 | - | - | - | 29.21 | -0.27 | - | 300 |
Sep-25 8.75 | 0.41 | - | - | - | 28.66 | -0.32 | - | 50 |
Sep-25 9.00 | 0.50 | - | - | - | 28.11 | -0.38 | - | 64 |
Sep-25 9.50 | 0.73 | - | - | - | 27.01 | -0.50 | - | 8 |
Sep-25 12.00 | 2.70 | - | - | - | 25.59 | -0.95 | - | 10 |
Dec-25 8.75 | 0.60 | - | - | - | 27.76 | -0.36 | - | 1 |
Dec-25 9.00 | 0.70 | - | - | - | 27.36 | -0.41 | - | 516 |
Dec-25 9.25 | 0.82 | - | - | - | 26.96 | -0.46 | - | 4 |
Dec-25 9.50 | 0.95 | - | - | - | 26.56 | -0.51 | - | 101 |
Mar-26 10.00 | 1.35 | - | - | - | 25.73 | -0.58 | - | 5 |
Jun-26 8.75 | 0.84 | - | - | - | 25.80 | -0.40 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 11.00 | 1.98 | - | - | - | 25.90 | -0.75 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 24.00 | 1.28 | - | - | - | 22.85 | 1.00 | - | 10 |
Apr-25 w0 25.00 | 0.31 | - | - | - | 21.51 | 0.84 | - | 2 |
Apr-25 w0 26.00 | - | - | - | - | 20.35 | - | - | 54 |
May-25 23.00 | 2.38 | - | - | - | 22.90 | 0.93 | - | 2 |
May-25 24.00 | 1.49 | - | - | - | 21.50 | 0.82 | - | 1 |
May-25 25.00 | 0.76 | - | - | - | 20.10 | 0.60 | - | 20 |
May-25 26.00 | 0.29 | 0.21 | 0.21 | 0.21 | 18.95 | 0.33 | 1 | 15 |
May-25 27.00 | 0.07 | - | - | - | 17.90 | 0.11 | - | 25 |
May-25 28.00 | 0.01 | - | - | - | 16.84 | 0.02 | - | 25 |
Jun-25 23.00 | 2.57 | - | - | - | 23.31 | 0.85 | - | 2 |
Jun-25 24.00 | 1.77 | - | - | - | 22.24 | 0.74 | - | 398 |
Jun-25 25.00 | 1.11 | - | - | - | 21.17 | 0.58 | - | 152 |
Jun-25 26.00 | 0.60 | - | - | - | 20.26 | 0.41 | - | 90 |
Jun-25 27.00 | 0.28 | - | - | - | 19.42 | 0.24 | - | 41 |
Jun-25 28.00 | 0.11 | - | - | - | 18.57 | 0.11 | - | 25 |
Sep-25 20.00 | 5.49 | - | - | - | 27.07 | 0.95 | - | 4 |
Sep-25 21.00 | 4.57 | - | - | - | 26.14 | 0.91 | - | 3 |
Sep-25 23.00 | 2.90 | - | - | - | 24.26 | 0.78 | - | 4 |
Sep-25 24.00 | 2.18 | - | - | - | 23.33 | 0.68 | - | 30 |
Sep-25 25.00 | 1.55 | - | - | - | 22.39 | 0.57 | - | 1 |
Sep-25 26.00 | 1.06 | - | - | - | 21.66 | 0.45 | - | 1 |
Sep-25 27.00 | 0.68 | - | - | - | 21.00 | 0.33 | - | 3 |
Sep-25 28.00 | 0.40 | - | - | - | 20.34 | 0.23 | - | 1 |
Dec-25 18.50 | 6.93 | - | - | - | 27.97 | 0.97 | - | 1 |
Dec-25 20.00 | 5.53 | - | - | - | 26.71 | 0.93 | - | 1 |
Dec-25 25.00 | 1.78 | - | - | - | 22.49 | 0.56 | - | 50 |
Dec-25 26.00 | 1.29 | - | - | - | 21.79 | 0.46 | - | 1 |
Dec-25 27.00 | 0.90 | - | - | - | 21.16 | 0.36 | - | 2 |
Dec-25 28.00 | 0.60 | - | - | - | 20.53 | 0.27 | - | 1 |
Dec-25 29.00 | 0.38 | - | - | - | 19.90 | 0.19 | - | 1 |
Mar-26 24.00 | 2.59 | - | - | - | 23.19 | 0.63 | - | 149 |
Mar-26 26.00 | 1.55 | - | - | - | 21.85 | 0.46 | - | 30 |
Mar-26 27.00 | 1.16 | - | - | - | 21.26 | 0.38 | - | 30 |
Mar-26 28.00 | 0.85 | - | - | - | 20.67 | 0.30 | - | 30 |
Mar-26 29.00 | 0.59 | - | - | - | 20.07 | 0.23 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 22.00 | - | - | - | - | 22.41 | - | - | 1 |
Apr-25 w0 23.00 | - | - | - | - | 21.07 | - | - | 2 |
Apr-25 w0 24.00 | - | - | - | - | 19.72 | - | 1,000 | 40 |
Apr-25 w0 25.00 | 0.01 | 0.07 | 0.14 | 0.07 | 18.38 | -0.12 | 6 | 109 |
Apr-25 w0 26.00 | 0.72 | - | - | - | 17.22 | -1.00 | - | 28 |
Apr-25 w0 29.00 | 3.72 | - | - | - | 13.98 | -1.00 | - | 1 |
May-25 24.00 | 0.14 | - | - | - | 20.45 | -0.17 | - | 7 |
May-25 25.00 | 0.41 | 0.50 | 0.50 | 0.50 | 19.05 | -0.40 | 2 | 68 |
May-25 26.00 | 0.93 | - | - | - | 17.90 | -0.69 | - | 9 |
May-25 27.00 | 1.74 | - | - | - | 16.85 | -0.92 | - | 20 |
Jun-25 16.00 | - | - | - | - | 29.16 | - | - | 100 |
Jun-25 18.00 | - | - | - | - | 27.03 | - | - | 2 |
Jun-25 18.50 | - | - | - | - | 26.49 | - | - | 6 |
Jun-25 19.50 | 0.01 | - | - | - | 25.42 | -0.01 | - | 2 |
Jun-25 20.00 | 0.01 | - | - | - | 24.89 | -0.01 | - | 15 |
Jun-25 21.00 | 0.03 | - | - | - | 23.82 | -0.03 | - | 6 |
Jun-25 22.00 | 0.07 | - | - | - | 22.75 | -0.06 | - | 26 |
Jun-25 23.00 | 0.16 | - | - | - | 21.69 | -0.13 | - | 29 |
Jun-25 24.00 | 0.34 | 0.38 | 0.38 | 0.38 | 20.62 | -0.25 | 6 | 366 |
Jun-25 25.00 | 0.67 | - | - | - | 19.55 | -0.42 | - | 244 |
Jun-25 26.00 | 1.17 | - | - | - | 18.64 | -0.61 | - | 106 |
Jun-25 27.00 | 1.87 | - | - | - | 17.80 | -0.80 | - | 5 |
Jun-25 28.00 | 2.74 | - | - | - | 16.95 | -0.94 | - | 1 |
Jun-25 30.00 | 4.72 | - | - | - | 15.27 | -1.00 | - | 1 |
Jun-25 31.00 | 5.72 | - | - | - | 14.42 | -1.00 | - | 1 |
Jun-25 32.00 | 6.72 | - | - | - | 13.58 | -1.00 | - | 1 |
Jun-25 33.00 | 7.72 | - | - | - | 12.74 | -1.00 | - | 1 |
Jun-25 34.00 | 8.72 | - | - | - | 11.89 | -1.00 | - | 1 |
Sep-25 16.00 | 0.01 | - | - | - | 28.85 | -0.01 | - | 50 |
Sep-25 18.50 | 0.06 | - | - | - | 26.51 | -0.03 | - | 1 |
Sep-25 20.00 | 0.15 | - | - | - | 25.10 | -0.08 | - | 5 |
Sep-25 21.00 | 0.25 | - | - | - | 24.17 | -0.12 | - | 200 |
Sep-25 22.00 | 0.41 | - | - | - | 23.23 | -0.18 | - | 2 |
Sep-25 23.00 | 0.63 | - | - | - | 22.29 | -0.26 | - | 1 |
Sep-25 24.00 | 0.93 | - | - | - | 21.36 | -0.36 | - | 25 |
Sep-25 25.00 | 1.35 | - | - | - | 20.42 | -0.48 | - | 27 |
Sep-25 26.00 | 1.89 | - | - | - | 19.69 | -0.60 | - | 1 |
Dec-25 17.00 | 0.09 | - | - | - | 26.75 | -0.04 | - | 4 |
Dec-25 17.50 | 0.11 | - | - | - | 26.33 | -0.05 | - | 1 |
Dec-25 18.50 | 0.18 | - | - | - | 25.48 | -0.07 | - | 1 |
Dec-25 19.50 | 0.28 | - | - | - | 24.64 | -0.11 | - | 1 |
Dec-25 20.00 | 0.35 | - | - | - | 24.22 | -0.13 | - | 127 |
Dec-25 22.00 | 0.73 | - | - | - | 22.53 | -0.25 | - | 1 |
Dec-25 23.00 | 1.01 | - | - | - | 21.68 | -0.32 | - | 1 |
Dec-25 24.00 | 1.38 | - | - | - | 20.84 | -0.41 | - | 3 |
Dec-25 34.00 | 9.35 | - | - | - | 14.24 | -1.00 | - | 3 |
Mar-26 16.50 | 0.12 | - | - | - | 26.29 | -0.04 | - | 1 |
Mar-26 18.50 | 0.28 | - | - | - | 24.87 | -0.09 | - | 3 |
Mar-26 20.00 | 0.49 | - | - | - | 23.80 | -0.15 | - | 246 |
Mar-26 21.00 | 0.69 | - | - | - | 23.09 | -0.20 | - | 118 |
Mar-26 24.00 | 1.64 | 1.65 | 1.65 | 1.65 | 20.95 | -0.41 | 1 | 4 |
Jun-26 18.50 | 0.42 | - | - | - | 23.69 | -0.12 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 1.10 | - | - | - | 21.17 | 0.58 | - | 80 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 0.66 | - | - | - | 19.55 | -0.41 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 0.40 | - | - | - | - | 44.04 | 0.10 | - | 110 |
Mar-26 0.40 | 0.03 | - | - | - | 44.18 | 0.36 | - | 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 | - | - | - | - | 24.45 | - | - | 1 |
Apr-25 w0 115.00 | - | - | - | - | 20.89 | - | - | 4 |
Jun-25 40.00 | 35.88 | - | - | - | 80.59 | 0.98 | - | 2 |
Jun-25 54.00 | 22.81 | - | - | - | 68.60 | 0.91 | - | 1 |
Jun-25 68.00 | 11.45 | - | - | - | 56.60 | 0.72 | - | 2 |
Jun-25 70.00 | 10.01 | - | - | - | 54.89 | 0.68 | - | 1 |
Jun-25 88.00 | 2.16 | - | - | - | 47.14 | 0.26 | - | 2 |
Jun-25 105.00 | 0.24 | - | - | - | 43.02 | 0.04 | - | 3 |
Sep-25 70.00 | 11.73 | - | - | - | 46.64 | 0.66 | - | 1 |
Sep-25 76.00 | 8.11 | - | - | - | 42.79 | 0.55 | - | 1 |
Dec-25 74.00 | 10.92 | - | - | - | 41.52 | 0.59 | - | 1 |
Dec-25 76.00 | 9.86 | - | - | - | 40.62 | 0.56 | - | 1 |
Dec-25 78.00 | 9.00 | - | - | - | 40.29 | 0.53 | - | 1 |
Dec-25 80.00 | 8.14 | - | - | - | 39.96 | 0.50 | - | 1 |
Dec-25 82.00 | 7.28 | - | - | - | 39.64 | 0.47 | - | 1 |
Dec-25 88.00 | 5.31 | - | - | - | 38.66 | 0.38 | - | 1 |
Dec-25 92.00 | 4.23 | - | - | - | 38.00 | 0.32 | - | 2 |
Dec-25 94.00 | 3.75 | - | - | - | 37.68 | 0.30 | - | 1 |
Dec-25 96.00 | 3.27 | - | - | - | 37.35 | 0.27 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 66.00 | 1.19 | - | - | - | 54.95 | -0.17 | - | 4 |
Jun-25 22.00 | - | - | - | - | 93.27 | - | - | 10 |
Jun-25 30.00 | 0.03 | - | - | - | 86.42 | - | - | 15 |
Jun-25 31.00 | 0.04 | - | - | - | 85.56 | - | - | 20 |
Jun-25 38.00 | 0.13 | - | - | - | 79.57 | -0.01 | - | 28 |
Jun-25 39.00 | 0.15 | - | - | - | 78.71 | -0.01 | - | 15 |
Jun-25 40.00 | 0.18 | - | - | - | 77.86 | -0.02 | - | 19 |
Jun-25 41.00 | 0.21 | - | - | - | 77.00 | -0.02 | - | 9 |
Jun-25 54.00 | 0.97 | - | - | - | 65.87 | -0.09 | - | 3 |
Jun-25 56.00 | 1.18 | - | - | - | 64.15 | -0.11 | - | 7 |
Jun-25 60.00 | 1.71 | - | - | - | 60.73 | -0.15 | - | 1 |
Jun-25 64.00 | 2.45 | - | - | - | 57.30 | -0.21 | - | 5 |
Jun-25 66.00 | 2.84 | - | - | - | 55.59 | -0.24 | - | 10 |
Jun-25 68.00 | 3.39 | - | - | - | 53.87 | -0.28 | - | 5 |
Jun-25 70.00 | 3.94 | - | - | - | 52.16 | -0.32 | - | 6 |
Jun-25 80.00 | 8.42 | - | - | - | 46.36 | -0.57 | - | 4 |
Jun-25 82.00 | 9.75 | - | - | - | 45.87 | -0.62 | - | 1 |
Jun-25 90.00 | 15.72 | - | - | - | 43.93 | -0.80 | - | 3 |
Sep-25 46.00 | 1.23 | - | - | - | 61.16 | -0.08 | - | 1 |
Sep-25 58.00 | 2.99 | - | - | - | 52.84 | -0.18 | - | 1 |
Sep-25 72.00 | 6.76 | - | - | - | 43.14 | -0.38 | - | 1 |
Sep-25 86.00 | 14.75 | - | - | - | 39.83 | -0.65 | - | 1 |
Sep-25 90.00 | 17.80 | - | - | - | 39.49 | -0.72 | - | 1 |
Dec-25 21.00 | 0.09 | - | - | - | 69.06 | -0.01 | - | 30 |
Dec-25 22.00 | 0.11 | - | - | - | 68.51 | -0.01 | - | 35 |
Dec-25 23.00 | 0.14 | - | - | - | 67.96 | -0.01 | - | 10 |
Dec-25 24.00 | 0.16 | - | - | - | 67.41 | -0.01 | - | 5 |
Dec-25 25.00 | 0.18 | - | - | - | 66.87 | -0.01 | - | 5 |
Dec-25 26.00 | 0.22 | - | - | - | 66.32 | -0.01 | - | 5 |
Dec-25 84.00 | 14.64 | - | - | - | 37.83 | -0.58 | - | 3 |
Dec-25 120.00 | 45.01 | - | - | - | 31.95 | -0.97 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 16.50 | - | - | - | - | 47.96 | - | - | 10 |
Apr-25 w0 18.00 | - | - | - | - | 44.82 | - | - | 15 |
Apr-25 w0 19.50 | - | - | - | - | 41.69 | - | - | 8 |
May-25 16.50 | 0.13 | - | - | - | 35.24 | 0.16 | - | 10 |
Jun-25 19.00 | 0.01 | - | - | - | 27.87 | 0.01 | - | 50 |
Sep-25 16.50 | 0.66 | - | - | - | 35.12 | 0.34 | - | 35 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 12.50 | - | - | - | - | 51.09 | - | - | 1 |
Apr-25 w0 14.00 | - | - | - | - | 46.67 | -0.01 | - | 12 |
Apr-25 w0 15.00 | 0.24 | - | - | - | 43.87 | -0.68 | - | 5 |
May-25 13.50 | 0.16 | - | - | - | 38.16 | -0.18 | - | 5 |
May-25 14.00 | 0.28 | - | - | - | 37.02 | -0.27 | - | 5 |
May-25 15.00 | 0.67 | - | - | - | 34.81 | -0.52 | - | 10 |
Jun-25 14.00 | 0.50 | 0.52 | 0.52 | 0.52 | 30.06 | -0.37 | 2 | 2,165 |
Jun-25 14.50 | 0.71 | - | - | - | 29.22 | -0.48 | - | 12 |
Jun-25 15.50 | 1.30 | - | - | - | 27.38 | -0.70 | - | 7 |
Jun-25 16.00 | 1.67 | - | - | - | 26.42 | -0.80 | - | 3,002 |
Jun-25 16.50 | 2.09 | - | - | - | 25.47 | -0.87 | - | 15 |
Jun-25 17.00 | 2.54 | - | - | - | 24.51 | -0.93 | - | 4 |
Jun-25 17.50 | 3.01 | - | - | - | 23.56 | -0.97 | - | 3 |
Jun-25 18.00 | 3.50 | - | - | - | 22.60 | -0.99 | - | 6 |
Jun-25 18.50 | 3.99 | - | - | - | 21.65 | -1.00 | - | 14 |
Jun-25 20.00 | 5.48 | - | - | - | 18.78 | -1.00 | - | 3 |
Jun-25 24.00 | 9.47 | - | - | - | 11.14 | -1.00 | - | 8 |
Sep-25 14.00 | 0.94 | - | - | - | 32.12 | -0.39 | - | 700 |
Sep-25 15.00 | 1.42 | - | - | - | 30.77 | -0.52 | - | 200 |
Sep-25 16.50 | 2.39 | - | - | - | 28.88 | -0.72 | - | 2 |
Sep-25 18.00 | 3.61 | - | - | - | 26.99 | -0.88 | - | 1 |
Sep-25 19.00 | 4.53 | - | - | - | 25.73 | -0.95 | - | 30 |
Sep-25 20.00 | 5.50 | - | - | - | 24.47 | -0.98 | - | 10 |
Dec-25 15.50 | 1.95 | - | - | - | 29.86 | -0.55 | - | 20 |
Dec-25 17.50 | 3.35 | - | - | - | 28.20 | -0.76 | - | 17 |
Dec-25 18.00 | 3.76 | - | - | - | 27.78 | -0.81 | - | 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 | 2.59 | - | - | - | 14.86 | 1.00 | - | 5 |
Apr-25 w0 18.00 | 1.09 | - | - | - | 13.92 | 1.00 | - | 14 |
May-25 16.50 | 2.62 | - | - | - | 15.11 | 1.00 | - | 1 |
May-25 17.00 | 2.12 | - | - | - | 14.79 | 1.00 | - | 1,899 |
May-25 18.00 | 1.15 | - | - | - | 14.14 | 0.94 | - | 1 |
May-25 18.50 | 0.71 | - | - | - | 13.82 | 0.80 | - | 1 |
May-25 19.00 | 0.37 | - | - | - | 13.50 | 0.58 | - | 1 |
Jun-25 16.00 | 3.15 | - | - | - | 15.45 | 1.00 | - | 172 |
Jun-25 16.50 | 2.66 | - | - | - | 15.18 | 0.99 | - | 14 |
Jun-25 17.00 | 2.17 | - | - | - | 14.91 | 0.97 | - | 23 |
Jun-25 17.50 | 1.69 | - | - | - | 14.64 | 0.93 | - | 126 |
Jun-25 18.00 | 1.25 | - | - | - | 14.37 | 0.85 | - | 4 |
Jun-25 18.50 | 0.86 | - | - | - | 14.10 | 0.73 | - | 3 |
Jun-25 19.00 | 0.53 | - | - | - | 13.83 | 0.57 | - | 21 |
Jun-25 20.00 | 0.15 | - | - | - | 13.68 | 0.24 | - | 1 |
Sep-25 16.00 | 3.16 | - | - | - | 14.95 | 1.00 | - | 3 |
Sep-25 16.50 | 2.66 | - | - | - | 14.82 | 0.99 | - | 10 |
Sep-25 17.00 | 2.18 | - | - | - | 14.69 | 0.96 | - | 28 |
Sep-25 18.00 | 1.30 | - | - | - | 14.43 | 0.82 | - | 14 |
Sep-25 19.00 | 0.63 | - | - | - | 14.16 | 0.55 | - | 1 |
Dec-25 12.00 | 7.13 | - | - | - | 15.46 | 1.00 | - | 1 |
Dec-25 16.00 | 3.15 | - | - | - | 14.76 | 0.99 | - | 45 |
Dec-25 16.50 | 2.67 | - | - | - | 14.67 | 0.97 | - | 3 |
Dec-25 17.00 | 2.20 | - | - | - | 14.58 | 0.93 | - | 10 |
Dec-25 17.50 | 1.76 | - | - | - | 14.50 | 0.85 | - | 34 |
Dec-25 18.00 | 1.37 | - | - | - | 14.41 | 0.75 | - | 24 |
Dec-25 18.50 | 1.04 | - | - | - | 14.32 | 0.63 | - | 7 |
Dec-25 19.50 | 0.57 | - | - | - | 14.19 | 0.41 | - | 1 |
Dec-25 20.00 | 0.41 | - | - | - | 14.16 | 0.32 | - | 1 |
Mar-26 12.00 | 7.13 | - | - | - | 15.73 | 1.00 | - | 8 |
Mar-26 19.50 | 0.70 | - | - | - | 14.73 | 0.42 | - | 2 |
Mar-26 20.00 | 0.54 | - | - | - | 14.71 | 0.34 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 15.50 | - | - | - | - | 16.40 | - | - | 10 |
Apr-25 w0 17.50 | - | - | - | - | 15.14 | - | - | 1 |
Apr-25 w0 18.00 | - | - | - | - | 14.83 | - | - | 2 |
Jun-25 13.50 | - | - | - | - | 16.38 | - | - | 1 |
Jun-25 15.00 | - | - | - | - | 15.56 | - | - | 3 |
Jun-25 15.50 | - | - | - | - | 15.29 | - | - | 2 |
Jun-25 16.00 | - | - | - | - | 15.02 | - | - | 151 |
Jun-25 16.50 | - | - | - | - | 14.75 | -0.01 | - | 20 |
Jun-25 17.00 | 0.01 | - | - | - | 14.48 | -0.02 | - | 10 |
Jun-25 17.50 | 0.03 | - | - | - | 14.21 | -0.06 | - | 9 |
Jun-25 18.00 | 0.08 | - | - | - | 13.94 | -0.14 | - | 5 |
Jun-25 18.50 | 0.18 | - | - | - | 13.67 | -0.27 | - | 5 |
Jun-25 19.50 | 0.63 | - | - | - | 13.31 | -0.62 | - | 11 |
Sep-25 14.50 | - | - | - | - | 13.48 | - | - | 2 |
Sep-25 15.50 | 0.01 | - | - | - | 13.22 | -0.01 | - | 3 |
Sep-25 16.50 | 0.05 | - | - | - | 12.96 | -0.07 | - | 12 |
Sep-25 17.00 | 0.11 | - | - | - | 12.83 | -0.13 | - | 8 |
Sep-25 19.00 | 0.81 | - | - | - | 12.30 | -0.59 | - | 5 |
Sep-25 20.00 | 1.55 | - | - | - | 12.22 | -0.82 | - | 5 |
Dec-25 14.00 | - | - | - | - | 14.08 | -0.01 | - | 4 |
Dec-25 14.50 | 0.01 | - | - | - | 13.99 | -0.01 | - | 50 |
Dec-25 15.00 | 0.02 | - | - | - | 13.90 | -0.02 | - | 4 |
Dec-25 16.00 | 0.08 | - | - | - | 13.73 | -0.08 | - | 610 |
Dec-25 16.50 | 0.13 | - | - | - | 13.64 | -0.12 | - | 11 |
Dec-25 18.00 | 0.50 | - | - | - | 13.38 | -0.35 | - | 1 |
Dec-25 20.00 | 1.67 | - | - | - | 13.13 | -0.75 | - | 1 |
Mar-26 16.00 | 0.15 | - | - | - | 13.74 | -0.12 | - | 1 |
Dec-28 13.00 | 0.42 | - | - | - | 16.12 | -0.14 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 18.50 | 0.77 | - | - | - | 14.29 | 0.55 | - | 15 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 16.50 | 0.13 | - | - | - | 13.64 | -0.12 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 9.75 | 0.40 | 0.36 | 0.36 | 0.36 | 39.88 | 0.97 | 1 | - |
Apr-25 w0 10.00 | 0.18 | - | - | - | 38.86 | 0.77 | - | 100 |
Apr-25 w0 10.50 | - | - | - | - | 37.61 | 0.04 | - | 11 |
Apr-25 w0 11.00 | - | - | - | - | 36.70 | - | - | 9 |
Apr-25 w0 11.50 | - | - | - | - | 35.80 | - | - | 5 |
Apr-25 w0 12.00 | - | - | - | - | 34.90 | - | - | 502 |
Apr-25 w0 12.50 | - | - | - | - | 34.00 | - | - | 163 |
Apr-25 w0 13.00 | - | - | - | - | 33.09 | - | - | 3,024 |
Apr-25 w0 13.50 | - | - | - | - | 32.19 | - | - | 41 |
Apr-25 w0 14.00 | - | - | - | - | 31.29 | - | - | 5 |
May-25 9.50 | 0.86 | - | - | - | 39.40 | 0.75 | - | 5 |
May-25 10.00 | 0.53 | - | - | - | 37.36 | 0.58 | - | 2 |
May-25 10.50 | 0.28 | - | - | - | 36.09 | 0.40 | - | 32 |
May-25 11.00 | 0.14 | - | - | - | 35.16 | 0.23 | - | 31 |
May-25 11.50 | 0.06 | - | - | - | 34.22 | 0.12 | - | 17 |
May-25 12.00 | 0.02 | - | - | - | 33.29 | 0.05 | - | 3 |
May-25 12.50 | - | - | - | - | 32.35 | 0.01 | - | 5 |
May-25 13.00 | - | - | - | - | 31.42 | - | - | 64 |
Jun-25 8.00 | 2.25 | - | - | - | 41.95 | 0.93 | - | 6 |
Jun-25 9.00 | 1.39 | - | - | - | 38.43 | 0.80 | - | 2 |
Jun-25 9.25 | 1.19 | - | - | - | 37.55 | 0.75 | - | 1 |
Jun-25 10.00 | 0.70 | 0.65 | 0.65 | 0.65 | 34.92 | 0.58 | 1 | 10 |
Jun-25 10.50 | 0.45 | - | - | - | 33.92 | 0.45 | - | 28 |
Jun-25 11.00 | 0.27 | 0.21 | 0.21 | 0.21 | 33.25 | 0.32 | 5 | 147 |
Jun-25 11.50 | 0.16 | - | - | - | 32.57 | 0.21 | - | 5,228 |
Jun-25 12.00 | 0.08 | - | - | - | 31.90 | 0.13 | - | 6,612 |
Jun-25 12.50 | 0.04 | - | - | - | 31.23 | 0.07 | - | 21,055 |
Jun-25 13.00 | 0.02 | - | - | - | 30.55 | 0.03 | - | 5,658 |
Jun-25 13.50 | 0.01 | - | - | - | 29.88 | 0.01 | - | 97 |
Jun-25 14.00 | - | - | - | - | 29.21 | 0.01 | - | 176 |
Jun-25 14.50 | - | - | - | - | 28.53 | - | - | 260 |
Jun-25 15.00 | - | - | - | - | 27.86 | - | - | 103 |
Jun-25 15.50 | - | - | - | - | 27.19 | - | - | 100 |
Jun-25 16.00 | - | - | - | - | 26.51 | - | - | 50 |
Jun-25 16.50 | - | - | - | - | 25.84 | - | - | 1 |
Jun-25 18.50 | - | - | - | - | 23.15 | - | - | 10 |
Sep-25 10.50 | 0.57 | - | - | - | 32.17 | 0.45 | - | 4 |
Sep-25 11.00 | 0.39 | - | - | - | 31.34 | 0.34 | - | 11 |
Sep-25 11.50 | 0.25 | - | - | - | 30.52 | 0.25 | - | 84 |
Sep-25 12.00 | 0.15 | - | - | - | 29.70 | 0.17 | - | 11 |
Sep-25 12.50 | 0.09 | - | - | - | 28.88 | 0.11 | - | 47 |
Sep-25 13.00 | 0.05 | - | - | - | 28.06 | 0.07 | - | 131 |
Sep-25 13.50 | 0.03 | - | - | - | 27.24 | 0.04 | - | 7,572 |
Sep-25 14.00 | 0.01 | - | - | - | 26.42 | 0.02 | - | 245 |
Sep-25 14.50 | 0.01 | - | - | - | 25.60 | 0.01 | - | 102 |
Sep-25 15.00 | - | - | - | - | 24.78 | - | - | 225 |
Sep-25 15.50 | - | - | - | - | 23.96 | - | - | 25 |
Sep-25 16.50 | - | - | - | - | 22.31 | - | - | 100 |
Sep-25 17.00 | - | - | - | - | 21.49 | - | - | 74 |
Sep-25 17.50 | - | - | - | - | 20.67 | - | - | 156 |
Dec-25 7.75 | 2.53 | - | - | - | 37.50 | 0.90 | - | 40 |
Dec-25 8.00 | 2.31 | 2.05 | 2.05 | 2.05 | 36.83 | 0.88 | 40 | 140 |
Dec-25 9.00 | 1.54 | - | - | - | 34.14 | 0.73 | - | 20 |
Dec-25 9.50 | 1.21 | - | - | - | 32.79 | 0.64 | - | 2 |
Dec-25 10.00 | 0.93 | - | - | - | 31.44 | 0.55 | - | 10 |
Dec-25 10.50 | 0.70 | - | - | - | 30.55 | 0.45 | - | 2 |
Dec-25 11.00 | 0.52 | - | - | - | 29.84 | 0.37 | - | 19,512 |
Dec-25 11.50 | 0.38 | 0.29 | 0.29 | 0.29 | 29.13 | 0.29 | 3 | 234 |
Dec-25 12.00 | 0.27 | 0.25 | 0.25 | 0.25 | 28.43 | 0.23 | 7 | 21,167 |
Dec-25 12.50 | 0.18 | - | - | - | 27.72 | 0.17 | - | 469 |
Dec-25 13.00 | 0.12 | - | - | - | 27.02 | 0.12 | - | 13,408 |
Dec-25 13.50 | 0.08 | - | - | - | 26.31 | 0.08 | - | 109 |
Dec-25 14.00 | 0.04 | - | - | - | 25.60 | 0.05 | - | 6,175 |
Dec-25 14.50 | 0.02 | - | - | - | 24.90 | 0.03 | - | 167 |
Dec-25 15.00 | 0.01 | - | - | - | 24.19 | 0.02 | - | 202 |
Dec-25 15.50 | 0.01 | - | - | - | 23.48 | 0.01 | - | 200 |
Dec-25 16.00 | - | - | - | - | 22.78 | 0.01 | - | 101 |
Dec-25 16.50 | - | - | - | - | 22.07 | - | - | 100 |
Dec-25 17.50 | - | - | - | - | 20.66 | - | - | 20 |
Dec-25 18.00 | - | - | - | - | 19.95 | - | - | 65 |
Dec-25 18.50 | - | - | - | - | 19.25 | - | - | 2 |
Dec-25 19.00 | - | - | - | - | 18.54 | - | - | 5 |
Mar-26 7.00 | 3.21 | - | - | - | 38.94 | 0.96 | - | 1 |
Mar-26 7.50 | 2.74 | - | - | - | 37.71 | 0.93 | - | 12 |
Mar-26 7.75 | 2.53 | - | - | - | 37.09 | 0.90 | - | 1 |
Mar-26 8.00 | 2.31 | - | - | - | 36.48 | 0.87 | - | 1 |
Mar-26 8.50 | 1.92 | - | - | - | 35.24 | 0.80 | - | 3 |
Mar-26 9.00 | 1.55 | - | - | - | 34.01 | 0.72 | - | 2 |
Mar-26 9.50 | 1.24 | - | - | - | 32.78 | 0.63 | - | 1 |
Mar-26 10.00 | 0.96 | - | - | - | 31.55 | 0.54 | - | 10 |
Mar-26 10.50 | 0.75 | - | - | - | 30.63 | 0.46 | - | 27 |
Mar-26 11.00 | 0.57 | 0.44 | 0.44 | 0.44 | 29.84 | 0.38 | 2 | 34 |
Mar-26 11.50 | 0.42 | - | - | - | 29.05 | 0.30 | - | 5 |
Mar-26 12.00 | 0.30 | - | - | - | 28.26 | 0.24 | - | 53 |
Mar-26 12.50 | 0.21 | - | - | - | 27.48 | 0.18 | - | 160 |
Mar-26 13.00 | 0.14 | - | - | - | 26.69 | 0.13 | - | 10 |
Mar-26 14.00 | 0.06 | - | - | - | 25.11 | 0.06 | - | 170 |
Mar-26 14.50 | 0.03 | - | - | - | 24.32 | 0.04 | - | 100 |
Mar-26 15.00 | 0.02 | - | - | - | 23.53 | 0.02 | - | 100 |
Mar-26 15.50 | 0.01 | - | - | - | 22.75 | 0.01 | - | 200 |
Mar-26 16.00 | - | - | - | - | 21.96 | 0.01 | - | 104 |
Mar-26 16.50 | - | - | - | - | 21.17 | - | - | 335 |
Mar-26 17.00 | - | - | - | - | 20.38 | - | - | 1 |
Mar-26 18.00 | - | - | - | - | 18.81 | - | - | 1 |
Jun-26 8.00 | 2.32 | - | - | - | 35.18 | 0.86 | - | 1 |
Jun-26 9.00 | 1.59 | 1.61 | 1.61 | 1.61 | 32.82 | 0.71 | 1 | 16 |
Jun-26 10.00 | 1.01 | - | - | - | 30.45 | 0.54 | - | 1 |
Jun-26 11.00 | 0.61 | - | - | - | 28.70 | 0.38 | - | 1 |
Jun-26 12.00 | 0.34 | - | - | - | 27.06 | 0.25 | - | 5 |
Jun-26 12.50 | 0.24 | - | - | - | 26.24 | 0.20 | - | 10 |
Jun-26 13.00 | 0.17 | - | - | - | 25.42 | 0.15 | - | 823 |
Jun-26 14.00 | 0.07 | - | - | - | 23.78 | 0.08 | - | 1,500 |
Jun-26 16.00 | 0.01 | - | - | - | 20.49 | 0.01 | - | 100 |
Jun-26 16.50 | - | - | - | - | 19.67 | - | - | 100 |
Jun-26 18.00 | - | - | - | - | 17.21 | - | - | 200 |
Sep-26 10.50 | 0.81 | - | - | - | 29.62 | 0.45 | - | 10 |
Sep-26 11.50 | 0.49 | - | - | - | 27.95 | 0.32 | - | 15 |
Sep-26 12.00 | 0.36 | - | - | - | 27.11 | 0.26 | - | 25 |
Sep-26 12.50 | 0.26 | - | - | - | 26.27 | 0.20 | - | 10 |
Sep-26 13.00 | 0.19 | - | - | - | 25.44 | 0.16 | - | 28 |
Dec-26 10.00 | 1.08 | - | - | - | 30.08 | 0.52 | - | 15,207 |
Dec-26 10.50 | 0.88 | - | - | - | 29.25 | 0.45 | - | 10 |
Dec-26 11.00 | 0.70 | - | - | - | 28.50 | 0.39 | - | 17 |
Dec-26 11.50 | 0.55 | - | - | - | 27.74 | 0.33 | - | 40 |
Dec-26 12.00 | 0.43 | 0.45 | 0.45 | 0.45 | 26.99 | 0.27 | 5 | 330 |
Dec-26 12.50 | 0.33 | - | - | - | 26.23 | 0.22 | - | 25 |
Dec-26 13.00 | 0.24 | - | - | - | 25.47 | 0.18 | - | 50 |
Dec-26 13.50 | 0.17 | - | - | - | 24.72 | 0.14 | - | 80 |
Dec-26 14.00 | 0.12 | - | - | - | 23.96 | 0.11 | - | 2,780 |
Dec-26 15.50 | 0.03 | - | - | - | 21.70 | 0.04 | - | 3,000 |
Mar-27 11.50 | 0.56 | - | - | - | 27.86 | 0.33 | - | 50 |
Mar-27 13.50 | 0.19 | - | - | - | 25.10 | 0.15 | - | 25 |
Jun-27 9.50 | 1.35 | - | - | - | 30.79 | 0.59 | - | 10 |
Jun-27 10.00 | 1.13 | - | - | - | 30.02 | 0.52 | - | 15 |
Jun-27 10.50 | 0.93 | - | - | - | 29.33 | 0.46 | - | 15 |
Jun-27 11.00 | 0.77 | - | - | - | 28.67 | 0.40 | - | 11 |
Jun-27 11.50 | 0.63 | - | - | - | 28.02 | 0.34 | - | 85 |
Jun-27 12.00 | 0.50 | - | - | - | 27.36 | 0.29 | - | 350 |
Jun-27 12.50 | 0.40 | - | - | - | 26.70 | 0.25 | - | 25 |
Jun-27 13.00 | 0.30 | - | - | - | 26.05 | 0.20 | - | 92 |
Jun-27 13.50 | 0.24 | - | - | - | 25.39 | 0.17 | - | 27 |
Jun-27 14.00 | 0.18 | - | - | - | 24.73 | 0.13 | - | 25 |
Jun-27 14.50 | 0.13 | - | - | - | 24.08 | 0.11 | - | 50 |
Jun-27 15.00 | 0.09 | - | - | - | 23.42 | 0.08 | - | 75 |
Jun-27 15.50 | 0.07 | - | - | - | 22.76 | 0.06 | - | 50 |
Jun-27 17.00 | 0.02 | - | - | - | 20.79 | 0.02 | - | 10 |
Sep-27 10.50 | 0.90 | - | - | - | 29.45 | 0.45 | - | 10 |
Sep-27 11.00 | 0.75 | - | - | - | 28.83 | 0.39 | - | 10 |
Sep-27 11.50 | 0.61 | - | - | - | 28.21 | 0.34 | - | 15 |
Sep-27 12.00 | 0.49 | - | - | - | 27.58 | 0.29 | - | 20 |
Sep-27 14.00 | 0.18 | - | - | - | 25.09 | 0.14 | - | 10 |
Dec-27 10.50 | 0.97 | - | - | - | 29.78 | 0.46 | - | 28 |
Dec-27 11.00 | 0.82 | - | - | - | 29.22 | 0.40 | - | 10,024 |
Dec-27 11.50 | 0.68 | - | - | - | 28.66 | 0.35 | - | 26 |
Dec-27 12.00 | 0.56 | - | - | - | 28.10 | 0.31 | - | 4 |
Dec-27 12.50 | 0.47 | - | - | - | 27.55 | 0.27 | - | 75 |
Dec-27 13.00 | 0.38 | - | - | - | 26.99 | 0.23 | - | 30 |
Dec-27 14.00 | 0.24 | - | - | - | 25.87 | 0.16 | - | 1,400 |
Dec-27 15.00 | 0.15 | - | - | - | 24.75 | 0.11 | - | 140 |
Dec-27 15.50 | 0.11 | - | - | - | 24.20 | 0.09 | - | 100 |
Dec-27 16.50 | 0.06 | - | - | - | 23.08 | 0.05 | - | 10 |
Dec-28 10.00 | 1.19 | - | - | - | 31.96 | 0.52 | - | 10,000 |
Jun-29 10.50 | 1.04 | - | - | - | 32.03 | 0.47 | - | 5 |
Jun-29 11.50 | 0.80 | - | - | - | 31.50 | 0.38 | - | 10 |
Dec-29 10.00 | 1.16 | - | - | - | 32.47 | 0.52 | - | 150 |
Dec-29 11.50 | 0.81 | - | - | - | 31.78 | 0.39 | - | 1 |
Dec-29 12.00 | 0.73 | - | - | - | 31.57 | 0.35 | - | 1 |
Dec-29 12.50 | 0.65 | - | - | - | 31.36 | 0.33 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 9.00 | - | - | - | - | 42.33 | - | - | 1 |
Apr-25 w0 9.25 | - | - | - | - | 41.30 | - | - | 4 |
Apr-25 w0 9.50 | - | - | - | - | 40.28 | - | - | 5 |
Apr-25 w0 9.75 | - | - | - | - | 39.25 | -0.02 | - | 10 |
Apr-25 w0 10.00 | 0.03 | 0.16 | 0.16 | 0.16 | 38.23 | -0.23 | 1 | 16 |
Apr-25 w0 10.50 | 0.35 | - | - | - | 36.98 | -0.96 | - | 7 |
Apr-25 w0 11.00 | 0.85 | 1.23 | 1.23 | 1.23 | 36.07 | -1.00 | 7 | 10 |
Apr-25 w0 11.50 | 1.35 | - | - | - | 35.17 | -1.00 | - | 21 |
Apr-25 w0 12.00 | 1.85 | - | - | - | 34.27 | -1.00 | - | 72 |
Apr-25 w0 12.50 | 2.35 | - | - | - | 33.37 | -1.00 | - | 4 |
Apr-25 w0 13.00 | 2.85 | - | - | - | 32.46 | -1.00 | - | 3,000 |
May-25 w1 9.50 | 0.10 | 0.15 | 0.20 | 0.15 | 39.53 | -0.20 | 6 | 6 |
May-25 9.00 | 0.09 | 0.12 | 0.12 | 0.12 | 41.16 | -0.14 | 2 | 24 |
May-25 9.25 | 0.13 | - | - | - | 40.15 | -0.19 | - | 1 |
May-25 9.50 | 0.18 | 0.20 | 0.26 | 0.20 | 39.13 | -0.25 | 4 | 117 |
May-25 9.75 | 0.26 | - | - | - | 38.11 | -0.33 | - | 8 |
May-25 10.00 | 0.35 | - | - | - | 37.09 | -0.42 | - | 31 |
May-25 10.50 | 0.61 | - | - | - | 35.82 | -0.60 | - | 6 |
May-25 11.00 | 0.96 | - | - | - | 34.89 | -0.77 | - | 28 |
May-25 11.50 | 1.39 | - | - | - | 33.95 | -0.89 | - | 62 |
May-25 12.00 | 1.86 | 2.09 | 2.09 | 2.09 | 33.02 | -0.97 | 2 | 2 |
Jun-25 5.50 | - | - | - | - | 50.19 | - | - | 170 |
Jun-25 8.00 | 0.06 | - | - | - | 41.41 | -0.07 | - | 2 |
Jun-25 8.25 | 0.08 | - | - | - | 40.53 | -0.09 | - | 10 |
Jun-25 8.50 | 0.11 | - | - | - | 39.65 | -0.12 | - | 1 |
Jun-25 9.00 | 0.20 | - | - | - | 37.89 | -0.20 | - | 22 |
Jun-25 9.25 | 0.25 | - | - | - | 37.01 | -0.24 | - | 8 |
Jun-25 9.50 | 0.32 | - | - | - | 36.13 | -0.30 | - | 1,822 |
Jun-25 9.75 | 0.40 | 0.40 | 0.44 | 0.40 | 35.26 | -0.36 | 900 | 761 |
Jun-25 10.00 | 0.50 | - | - | - | 34.38 | -0.42 | - | 198 |
Jun-25 10.50 | 0.75 | - | - | - | 33.38 | -0.56 | - | 6,576 |
Jun-25 11.00 | 1.08 | - | - | - | 32.71 | -0.69 | - | 20,843 |
Jun-25 11.50 | 1.47 | - | - | - | 32.03 | -0.80 | - | 5,510 |
Jun-25 12.00 | 1.90 | - | - | - | 31.36 | -0.89 | - | 14,003 |
Jun-25 12.50 | 2.36 | 2.60 | 2.60 | 2.60 | 30.69 | -0.95 | 5 | 3,308 |
Jun-25 13.00 | 2.85 | - | - | - | 30.01 | -0.99 | - | 5,351 |
Jun-25 13.50 | 3.35 | - | - | - | 29.34 | -1.00 | - | 295 |
Jun-25 14.00 | 3.85 | - | - | - | 28.67 | -1.00 | - | 118 |
Sep-25 7.50 | 0.15 | - | - | - | 36.61 | -0.11 | - | 670 |
Sep-25 8.00 | 0.22 | - | - | - | 35.13 | -0.17 | - | 24 |
Sep-25 8.25 | 0.28 | - | - | - | 34.40 | -0.20 | - | 1 |
Sep-25 8.75 | 0.40 | - | - | - | 32.92 | -0.28 | - | 7 |
Sep-25 9.00 | 0.47 | - | - | - | 32.18 | -0.32 | - | 15 |
Sep-25 9.25 | 0.56 | - | - | - | 31.44 | -0.37 | - | 40 |
Sep-25 9.50 | 0.66 | - | - | - | 30.70 | -0.42 | - | 587 |
Sep-25 9.75 | 0.77 | - | - | - | 29.96 | -0.47 | - | 101 |
Sep-25 10.00 | 0.90 | - | - | - | 29.22 | -0.52 | - | 1,111 |
Sep-25 10.50 | 1.20 | - | - | - | 28.21 | -0.63 | - | 178 |
Sep-25 11.00 | 1.55 | - | - | - | 27.38 | -0.73 | - | 8 |
Sep-25 11.50 | 1.94 | - | - | - | 26.56 | -0.82 | - | 148 |
Sep-25 12.00 | 2.37 | - | - | - | 25.74 | -0.89 | - | 851 |
Sep-25 12.50 | 2.83 | - | - | - | 24.92 | -0.94 | - | 7,535 |
Sep-25 13.00 | 3.30 | - | - | - | 24.10 | -0.97 | - | 63 |
Sep-25 13.50 | 3.79 | - | - | - | 23.28 | -0.99 | - | 25 |
Sep-25 14.00 | 4.29 | - | - | - | 22.46 | -1.00 | - | 5 |
Sep-25 15.00 | 5.28 | - | - | - | 20.82 | -1.00 | - | 25 |
Dec-25 7.00 | 0.16 | 0.24 | 0.24 | 0.24 | 35.82 | -0.10 | 50 | 765 |
Dec-25 7.75 | 0.28 | - | - | - | 33.80 | -0.17 | - | 10 |
Dec-25 8.00 | 0.33 | 0.33 | 0.33 | 0.33 | 33.13 | -0.19 | 1 | 67 |
Dec-25 8.50 | 0.45 | - | - | - | 31.78 | -0.26 | - | 32 |
Dec-25 9.00 | 0.60 | - | - | - | 30.44 | -0.33 | - | 1,185 |
Dec-25 9.25 | 0.69 | - | - | - | 29.76 | -0.37 | - | 201 |
Dec-25 9.50 | 0.79 | - | - | - | 29.09 | -0.41 | - | 20 |
Dec-25 9.75 | 0.90 | - | - | - | 28.42 | -0.46 | - | 822 |
Dec-25 10.00 | 1.02 | - | - | - | 27.74 | -0.50 | - | 10,541 |
Dec-25 10.50 | 1.31 | - | - | - | 26.85 | -0.60 | - | 7,081 |
Dec-25 11.00 | 1.64 | - | - | - | 26.14 | -0.69 | - | 41,464 |
Dec-25 11.50 | 2.01 | - | - | - | 25.43 | -0.77 | - | 5,334 |
Dec-25 12.00 | 2.43 | - | - | - | 24.73 | -0.84 | - | 18,026 |
Dec-25 12.50 | 2.87 | 2.90 | 2.90 | 2.90 | 24.02 | -0.90 | 3 | 168 |
Dec-25 13.00 | 3.33 | - | - | - | 23.32 | -0.94 | - | 36 |
Dec-25 13.50 | 3.81 | - | - | - | 22.61 | -0.97 | - | 60 |
Dec-25 14.00 | 4.29 | - | - | - | 21.90 | -0.99 | - | 17 |
Dec-25 14.50 | 4.79 | - | - | - | 21.20 | -1.00 | - | 227 |
Dec-25 15.00 | 5.29 | - | - | - | 20.49 | -1.00 | - | 25 |
Dec-25 15.50 | 5.78 | - | - | - | 19.78 | -1.00 | - | 1 |
Dec-25 21.00 | 11.26 | - | - | - | 13.15 | -1.00 | - | 1 |
Mar-26 7.50 | 0.36 | - | - | - | 31.90 | -0.20 | - | 8 |
Mar-26 7.75 | 0.42 | - | - | - | 31.28 | -0.23 | - | 3 |
Mar-26 8.00 | 0.49 | - | - | - | 30.67 | -0.26 | - | 4 |
Mar-26 8.75 | 0.74 | - | - | - | 28.82 | -0.36 | - | 7 |
Mar-26 9.00 | 0.84 | - | - | - | 28.20 | -0.40 | - | 62 |
Mar-26 9.25 | 0.95 | - | - | - | 27.59 | -0.44 | - | 172 |
Mar-26 9.75 | 1.19 | 1.26 | 1.26 | 1.26 | 26.36 | -0.53 | 10 | 48 |
Mar-26 10.00 | 1.33 | - | - | - | 25.74 | -0.57 | - | 517 |
Mar-26 10.50 | 1.64 | - | - | - | 24.82 | -0.65 | - | 1,019 |
Mar-26 11.00 | 2.00 | - | - | - | 24.03 | -0.73 | - | 5,523 |
Mar-26 11.50 | 2.39 | - | - | - | 23.24 | -0.80 | - | 245 |
Mar-26 12.00 | 2.80 | - | - | - | 22.45 | -0.86 | - | 21 |
Mar-26 12.50 | 3.24 | - | - | - | 21.67 | -0.91 | - | 52 |
Mar-26 13.00 | 3.70 | - | - | - | 20.88 | -0.95 | - | 7 |
Mar-26 13.50 | 4.17 | - | - | - | 20.09 | -0.97 | - | 5 |
Mar-26 15.00 | 5.63 | - | - | - | 17.72 | -1.00 | - | 27 |
Mar-26 16.00 | 6.62 | - | - | - | 16.15 | -1.00 | - | 1 |
Jun-26 7.75 | 0.46 | 0.40 | 0.40 | 0.40 | 29.54 | -0.23 | 3 | 3 |
Jun-26 8.25 | 0.61 | - | - | - | 28.36 | -0.29 | - | 25 |
Jun-26 9.25 | 0.99 | - | - | - | 26.00 | -0.44 | - | 20 |
Jun-26 10.00 | 1.36 | - | - | - | 24.22 | -0.56 | - | 5,501 |
Jun-26 10.50 | 1.67 | - | - | - | 23.30 | -0.65 | - | 3,002 |
Jun-26 11.00 | 2.02 | - | - | - | 22.47 | -0.72 | - | 2,500 |
Jun-26 12.00 | 2.81 | - | - | - | 20.83 | -0.86 | - | 15,217 |
Jun-26 12.50 | 3.25 | - | - | - | 20.01 | -0.91 | - | 399 |
Jun-26 13.00 | 3.70 | - | - | - | 19.19 | -0.95 | - | 191 |
Jun-26 14.50 | 5.15 | - | - | - | 16.73 | -1.00 | - | 4 |
Sep-26 6.75 | 0.34 | 0.30 | 0.30 | 0.30 | 30.44 | -0.17 | 2 | 2 |
Sep-26 11.50 | 2.66 | - | - | - | 20.48 | -0.82 | - | 51 |
Sep-26 12.00 | 3.07 | - | - | - | 19.64 | -0.87 | - | 75 |
Sep-26 12.50 | 3.51 | - | - | - | 18.80 | -0.92 | - | 75 |
Dec-26 8.00 | 0.69 | - | - | - | 26.38 | -0.30 | - | 9,500 |
Dec-26 8.75 | 0.98 | - | - | - | 24.90 | -0.40 | - | 1 |
Dec-26 9.00 | 1.10 | - | - | - | 24.41 | -0.44 | - | 13,015 |
Dec-26 9.50 | 1.34 | - | - | - | 23.42 | -0.52 | - | 750 |
Dec-26 10.00 | 1.63 | - | - | - | 22.44 | -0.59 | - | 34,060 |
Dec-26 10.50 | 1.95 | - | - | - | 21.61 | -0.67 | - | 1,000 |
Dec-26 11.00 | 2.30 | - | - | - | 20.86 | -0.74 | - | 5,121 |
Dec-26 11.50 | 2.69 | - | - | - | 20.10 | -0.80 | - | 3,190 |
Dec-26 12.00 | 3.10 | - | - | - | 19.35 | -0.86 | - | 6,760 |
Dec-26 12.50 | 3.53 | - | - | - | 18.59 | -0.90 | - | 110 |
Dec-26 13.00 | 3.98 | - | - | - | 17.83 | -0.94 | - | 12,000 |
Dec-26 13.50 | 4.45 | - | - | - | 17.08 | -0.97 | - | 1 |
Dec-26 14.00 | 4.92 | - | - | - | 16.32 | -0.98 | - | 6 |
Dec-26 15.00 | 5.89 | - | - | - | 14.81 | -1.00 | - | 4,000 |
Dec-26 19.50 | 10.30 | - | - | - | 8.02 | -1.00 | - | 5 |
Mar-27 7.25 | 0.58 | - | - | - | 26.67 | -0.25 | - | 2 |
Mar-27 8.00 | 0.84 | - | - | - | 25.36 | -0.34 | - | 1 |
Mar-27 10.00 | 1.85 | - | - | - | 21.88 | -0.63 | - | 245 |
Mar-27 11.50 | 2.95 | - | - | - | 19.76 | -0.82 | - | 216 |
Mar-27 12.00 | 3.37 | - | - | - | 19.07 | -0.87 | - | 210 |
Mar-27 12.50 | 3.81 | - | - | - | 18.38 | -0.91 | - | 401 |
Jun-27 9.50 | 1.59 | - | - | - | 22.31 | -0.55 | - | 45 |
Jun-27 11.50 | 2.97 | - | - | - | 19.54 | -0.81 | - | 69 |
Jun-27 13.00 | 4.26 | - | - | - | 17.57 | -0.93 | - | 15 |
Jun-27 14.00 | 5.19 | - | - | - | 16.25 | -0.97 | - | 10 |
Dec-27 8.00 | 1.02 | - | - | - | 23.37 | -0.38 | - | 23,000 |
Dec-27 9.00 | 1.53 | - | - | - | 22.09 | -0.52 | - | 7,002 |
Dec-27 10.00 | 2.15 | - | - | - | 20.81 | -0.65 | - | 2 |
Dec-27 10.50 | 2.49 | - | - | - | 20.23 | -0.71 | - | 11,033 |
Dec-27 11.00 | 2.87 | - | - | - | 19.67 | -0.76 | - | 10,129 |
Dec-27 12.00 | 3.68 | - | - | - | 18.55 | -0.86 | - | 4 |
Dec-27 14.00 | 5.47 | - | - | - | 16.32 | -0.97 | - | 3 |
Dec-27 15.00 | 6.42 | - | - | - | 15.20 | -0.99 | - | 3 |
Dec-28 9.00 | 2.16 | - | - | - | 24.03 | -0.56 | - | 4,000 |
Dec-28 10.00 | 2.83 | - | - | - | 23.11 | -0.66 | - | 10,000 |
Dec-28 11.50 | 3.97 | - | - | - | 22.08 | -0.78 | - | 1,000 |
Jun-29 11.00 | 3.88 | - | - | - | 23.25 | -0.74 | - | 140 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 10.00 | 0.18 | - | - | - | 38.86 | 0.77 | - | 45 |
Apr-25 w0 11.00 | - | - | - | - | 36.70 | - | - | 20 |
Apr-25 w0 12.00 | - | - | - | - | 34.90 | - | - | 10 |
Apr-25 w0 12.50 | - | - | - | - | 34.00 | - | - | 55 |
May-25 12.00 | 0.02 | - | - | - | 33.29 | 0.05 | - | 20 |
May-25 12.50 | - | - | - | - | 32.35 | 0.02 | - | 43 |
Jun-25 9.00 | 1.39 | - | - | - | 38.43 | 0.80 | - | 10 |
Jun-25 9.50 | 1.01 | - | - | - | 36.67 | 0.70 | - | 10 |
Jun-25 11.50 | 0.16 | - | - | - | 32.57 | 0.21 | - | 10 |
Jun-25 12.00 | 0.08 | - | - | - | 31.90 | 0.13 | - | 65 |
Jun-25 13.00 | 0.02 | - | - | - | 30.55 | 0.03 | - | 5 |
Jun-25 13.50 | 0.01 | - | - | - | 29.88 | 0.02 | - | 20 |
Sep-25 11.50 | 0.24 | - | - | - | 30.52 | 0.23 | - | 6 |
Sep-25 12.00 | 0.15 | - | - | - | 29.70 | 0.16 | - | 5 |
Sep-25 13.00 | 0.05 | - | - | - | 28.06 | 0.07 | - | 275 |
Dec-25 9.50 | 1.17 | - | - | - | 32.79 | 0.59 | - | 7 |
Dec-25 15.50 | 0.01 | - | - | - | 23.48 | 0.01 | - | 3,009 |
Mar-26 9.00 | 1.34 | - | - | - | 34.01 | 0.60 | - | 11 |
Mar-26 9.50 | 1.08 | - | - | - | 32.78 | 0.53 | - | 1 |
Mar-26 10.00 | 0.85 | - | - | - | 31.55 | 0.46 | - | 2 |
Dec-26 17.00 | 0.01 | - | - | - | 19.43 | 0.01 | - | 7 |
Dec-27 16.00 | 0.08 | - | - | - | 23.64 | 0.07 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 9.50 | - | - | - | - | 40.28 | - | - | 1 |
Apr-25 w0 9.75 | - | - | - | - | 39.25 | -0.03 | - | 5 |
Apr-25 w0 10.50 | 0.35 | - | - | - | 36.98 | -0.96 | - | 5 |
Apr-25 w0 12.00 | 1.85 | - | - | - | 34.27 | -1.00 | - | 1 |
Apr-25 w0 12.50 | 2.35 | 2.50 | 2.50 | 2.50 | 33.37 | -1.00 | 10 | - |
May-25 9.50 | 0.19 | - | - | - | 39.13 | -0.25 | - | 1 |
May-25 10.00 | 0.35 | - | - | - | 37.09 | -0.42 | - | 2 |
May-25 10.50 | 0.61 | - | - | - | 35.82 | -0.60 | - | 5 |
May-25 11.00 | 0.96 | - | - | - | 34.89 | -0.77 | - | 5 |
May-25 11.50 | 1.38 | - | - | - | 33.95 | -0.88 | - | 455 |
May-25 12.00 | 1.84 | - | - | - | 33.02 | -0.95 | - | 32 |
May-25 12.50 | 2.33 | - | - | - | 32.08 | -0.98 | - | 5 |
Jun-25 8.75 | 0.15 | - | - | - | 38.77 | -0.16 | - | 80 |
Jun-25 9.00 | 0.19 | - | - | - | 37.89 | -0.20 | - | 20 |
Jun-25 10.00 | 0.50 | - | - | - | 34.38 | -0.42 | - | 2 |
Jun-25 10.50 | 0.75 | - | - | - | 33.38 | -0.55 | - | 110 |
Jun-25 11.00 | 1.07 | - | - | - | 32.71 | -0.68 | - | 9 |
Jun-25 11.50 | 1.46 | - | - | - | 32.03 | -0.79 | - | 277 |
Jun-25 12.00 | 1.88 | - | - | - | 31.36 | -0.87 | - | 22 |
Jun-25 13.00 | 2.81 | - | - | - | 30.01 | -0.96 | - | 3 |
Jun-25 13.50 | 3.30 | - | - | - | 29.34 | -0.98 | - | 407 |
Jun-25 14.00 | 3.80 | - | - | - | 28.67 | -0.99 | - | 3 |
Sep-25 10.00 | 0.89 | - | - | - | 29.22 | -0.51 | - | 2 |
Sep-25 11.00 | 1.53 | - | - | - | 27.38 | -0.71 | - | 2 |
Sep-25 11.00 | 1.53 | - | - | - | 27.38 | -0.71 | - | 275 |
Sep-25 12.50 | 2.79 | - | - | - | 24.92 | -0.92 | - | 186 |
Sep-25 13.50 | 3.74 | - | - | - | 23.28 | -0.97 | - | 1 |
Dec-25 9.00 | 0.59 | - | - | - | 30.44 | -0.32 | - | 50 |
Dec-25 11.50 | 1.98 | - | - | - | 25.43 | -0.74 | - | 3,009 |
Dec-25 17.50 | 7.62 | - | - | - | 16.96 | -0.99 | - | 2 |
Mar-26 9.75 | 1.18 | - | - | - | 26.36 | -0.51 | - | 1 |
Jun-26 12.00 | 2.75 | - | - | - | 20.83 | -0.82 | - | 18 |
Jun-26 13.00 | 3.62 | - | - | - | 19.19 | -0.91 | - | 10 |
Dec-26 10.00 | 1.59 | - | - | - | 22.44 | -0.56 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 3.00 | 0.16 | - | - | - | 19.41 | 0.68 | - | 5 |
Jun-25 3.10 | 0.10 | - | - | - | 19.36 | 0.53 | - | 6 |
Jun-25 3.20 | 0.06 | - | - | - | 19.35 | 0.37 | - | 5 |
Jun-25 3.30 | 0.04 | - | - | - | 19.34 | 0.24 | - | 5 |
Jun-25 3.40 | 0.02 | - | - | - | 19.33 | 0.14 | - | 5 |
Sep-25 2.90 | 0.27 | - | - | - | 17.94 | 0.76 | - | 10 |
Dec-25 3.10 | 0.16 | - | - | - | 17.51 | 0.53 | - | 20 |
Dec-25 3.20 | 0.12 | - | - | - | 17.51 | 0.43 | - | 10 |
Dec-25 3.30 | 0.09 | - | - | - | 17.51 | 0.34 | - | 10 |
Mar-26 3.30 | 0.11 | - | - | - | 18.23 | 0.36 | - | 5 |
Mar-26 3.50 | 0.06 | - | - | - | 18.23 | 0.23 | - | 10 |
Jun-26 3.20 | 0.17 | - | - | - | 19.13 | 0.45 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 3.00 | 0.05 | - | - | - | 18.59 | -0.32 | - | 5 |
Jun-25 3.10 | 0.09 | - | - | - | 18.54 | -0.48 | - | 5 |
Jun-25 3.20 | 0.15 | - | - | - | 18.53 | -0.64 | - | 8 |
Jun-25 3.30 | 0.23 | - | - | - | 18.52 | -0.79 | - | 3 |
Dec-25 3.00 | 0.18 | - | - | - | 19.95 | -0.44 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.60 | 2.43 | - | - | - | 63.49 | 1.00 | 10 | - |
Apr-25 w0 4.10 | 1.93 | - | - | - | 59.62 | 1.00 | - | 10 |
Apr-25 w0 4.30 | 1.73 | - | - | - | 58.07 | 1.00 | - | 20 |
Apr-25 w0 4.80 | 1.23 | - | - | - | 54.20 | 1.00 | - | 5 |
Apr-25 w0 5.25 | 0.78 | - | - | - | 50.71 | 1.00 | - | 120 |
Apr-25 w0 5.50 | 0.53 | - | - | - | 48.78 | 1.00 | - | 51 |
Apr-25 w0 5.75 | 0.28 | 0.25 | 0.25 | 0.25 | 46.84 | 0.97 | 5 | 17 |
Apr-25 w0 6.00 | 0.07 | - | - | - | 44.90 | 0.58 | - | 81 |
Apr-25 w0 6.25 | - | - | - | - | 44.34 | 0.06 | - | 35 |
Apr-25 w0 6.50 | - | - | - | - | 43.92 | - | - | 20 |
Apr-25 w0 6.75 | - | - | - | - | 43.51 | - | - | 1 |
May-25 4.30 | 1.73 | - | - | - | 53.36 | 1.00 | - | 10 |
May-25 4.70 | 1.33 | - | - | - | 50.28 | 0.99 | - | 15 |
May-25 5.00 | 1.04 | - | - | - | 47.97 | 0.96 | - | 1 |
May-25 5.50 | 0.59 | - | - | - | 44.13 | 0.82 | - | 10 |
May-25 5.75 | 0.40 | - | - | - | 42.20 | 0.68 | - | 1 |
May-25 6.00 | 0.25 | 0.24 | 0.24 | 0.24 | 40.28 | 0.52 | 10 | 20 |
May-25 6.25 | 0.15 | - | - | - | 39.87 | 0.36 | - | 76 |
May-25 6.50 | 0.08 | - | - | - | 39.62 | 0.23 | - | 11 |
May-25 6.75 | 0.04 | - | - | - | 39.37 | 0.14 | - | 40 |
May-25 7.00 | 0.02 | - | - | - | 39.12 | 0.08 | - | 9 |
Jun-25 3.00 | 3.03 | - | - | - | 59.68 | 1.00 | - | 29 |
Jun-25 3.20 | 2.83 | - | - | - | 58.22 | 1.00 | - | 100 |
Jun-25 3.30 | 2.73 | - | - | - | 57.49 | 1.00 | - | 104 |
Jun-25 3.40 | 2.63 | - | - | - | 56.76 | 1.00 | - | 20 |
Jun-25 3.70 | 2.33 | - | - | - | 54.57 | 1.00 | - | 25 |
Jun-25 4.00 | 2.03 | - | - | - | 52.38 | 1.00 | - | 21 |
Jun-25 4.40 | 1.63 | - | - | - | 49.46 | 0.99 | - | 15 |
Jun-25 4.50 | 1.53 | - | - | - | 48.73 | 0.98 | - | 605 |
Jun-25 4.60 | 1.44 | - | - | - | 48.00 | 0.97 | - | 2,543 |
Jun-25 4.70 | 1.34 | - | - | - | 47.27 | 0.96 | - | 5,471 |
Jun-25 4.80 | 1.25 | - | - | - | 46.54 | 0.94 | - | 15,085 |
Jun-25 4.90 | 1.15 | - | - | - | 45.81 | 0.92 | - | 150 |
Jun-25 5.00 | 1.06 | - | - | - | 45.08 | 0.90 | - | 191 |
Jun-25 5.25 | 0.85 | - | - | - | 43.25 | 0.82 | - | 248 |
Jun-25 5.50 | 0.66 | - | - | - | 41.42 | 0.72 | - | 263 |
Jun-25 5.75 | 0.49 | - | - | - | 39.60 | 0.62 | - | 85 |
Jun-25 6.00 | 0.35 | 0.31 | 0.31 | 0.31 | 37.77 | 0.51 | 1 | 253 |
Jun-25 6.25 | 0.25 | - | - | - | 37.40 | 0.40 | - | 132 |
Jun-25 6.50 | 0.17 | - | - | - | 37.20 | 0.31 | - | 375 |
Jun-25 6.75 | 0.11 | 0.07 | 0.07 | 0.07 | 36.99 | 0.23 | 10 | 21 |
Jun-25 7.00 | 0.08 | - | - | - | 36.78 | 0.16 | - | 41 |
Jun-25 7.25 | 0.05 | - | - | - | 36.57 | 0.11 | - | 60 |
Jun-25 7.50 | 0.03 | - | - | - | 36.37 | 0.08 | - | 1 |
Sep-25 3.00 | 3.03 | - | - | - | 53.44 | 1.00 | - | 2 |
Sep-25 3.80 | 2.23 | - | - | - | 48.52 | 0.99 | - | 6 |
Sep-25 3.90 | 2.14 | - | - | - | 47.91 | 0.97 | - | 7 |
Sep-25 4.00 | 2.04 | - | - | - | 47.30 | 0.96 | - | 4 |
Sep-25 4.20 | 1.85 | - | - | - | 46.07 | 0.94 | - | 11 |
Sep-25 4.40 | 1.68 | - | - | - | 44.84 | 0.90 | - | 10 |
Sep-25 4.50 | 1.59 | - | - | - | 44.23 | 0.88 | - | 15 |
Sep-25 4.60 | 1.50 | - | - | - | 43.61 | 0.86 | - | 105 |
Sep-25 4.70 | 1.42 | - | - | - | 43.00 | 0.84 | - | 7 |
Sep-25 4.80 | 1.34 | - | - | - | 42.38 | 0.83 | - | 33 |
Sep-25 4.90 | 1.26 | - | - | - | 41.77 | 0.80 | - | 5 |
Sep-25 5.00 | 1.18 | - | - | - | 41.15 | 0.79 | - | 25,049 |
Sep-25 5.25 | 1.00 | - | - | - | 39.62 | 0.73 | - | 33 |
Sep-25 5.50 | 0.83 | - | - | - | 38.08 | 0.67 | - | 1,329 |
Sep-25 5.75 | 0.67 | - | - | - | 36.55 | 0.61 | - | 65 |
Sep-25 6.00 | 0.53 | - | - | - | 35.01 | 0.54 | - | 5,002 |
Sep-25 6.25 | 0.42 | - | - | - | 34.66 | 0.46 | - | 25 |
Sep-25 6.50 | 0.34 | - | - | - | 34.44 | 0.40 | - | 25,020 |
Sep-25 6.75 | 0.26 | - | - | - | 34.22 | 0.33 | - | 13 |
Sep-25 7.00 | 0.20 | - | - | - | 34.00 | 0.27 | - | 10 |
Dec-25 3.00 | 3.03 | - | - | - | 50.19 | 1.00 | - | 102 |
Dec-25 3.10 | 2.93 | - | - | - | 49.64 | 1.00 | - | 100 |
Dec-25 3.20 | 2.83 | - | - | - | 49.09 | 1.00 | - | 185 |
Dec-25 3.30 | 2.73 | - | - | - | 48.55 | 1.00 | - | 140 |
Dec-25 3.40 | 2.63 | - | - | - | 48.00 | 1.00 | - | 150 |
Dec-25 3.50 | 2.53 | - | - | - | 47.45 | 0.99 | - | 7 |
Dec-25 3.60 | 2.43 | - | - | - | 46.90 | 0.98 | - | 21 |
Dec-25 3.90 | 2.15 | - | - | - | 45.26 | 0.94 | - | 2 |
Dec-25 4.00 | 2.06 | - | - | - | 44.71 | 0.93 | - | 25,001 |
Dec-25 4.10 | 1.97 | - | - | - | 44.16 | 0.91 | - | 6 |
Dec-25 4.20 | 1.89 | - | - | - | 43.62 | 0.89 | - | 10,001 |
Dec-25 4.30 | 1.80 | - | - | - | 43.07 | 0.88 | - | 1 |
Dec-25 4.40 | 1.72 | - | - | - | 42.52 | 0.86 | - | 168 |
Dec-25 4.50 | 1.64 | - | - | - | 41.97 | 0.85 | - | 15,500 |
Dec-25 4.60 | 1.56 | - | - | - | 41.42 | 0.83 | - | 156 |
Dec-25 4.70 | 1.48 | - | - | - | 40.88 | 0.82 | - | 15 |
Dec-25 4.80 | 1.40 | - | - | - | 40.33 | 0.80 | - | 634 |
Dec-25 4.90 | 1.32 | - | - | - | 39.78 | 0.79 | - | 21 |
Dec-25 5.00 | 1.25 | - | - | - | 39.23 | 0.77 | - | 10,003 |
Dec-25 5.25 | 1.07 | - | - | - | 37.86 | 0.72 | - | 65 |
Dec-25 5.50 | 0.91 | - | - | - | 36.50 | 0.67 | - | 250 |
Dec-25 5.75 | 0.75 | - | - | - | 35.13 | 0.61 | - | 433 |
Dec-25 6.00 | 0.62 | - | - | - | 33.76 | 0.54 | - | 230 |
Dec-25 6.25 | 0.51 | - | - | - | 33.40 | 0.48 | - | 10,064 |
Dec-25 6.50 | 0.42 | - | - | - | 33.15 | 0.42 | - | 53 |
Dec-25 6.75 | 0.34 | - | - | - | 32.90 | 0.36 | - | 189 |
Dec-25 7.00 | 0.28 | 0.23 | 0.23 | 0.23 | 32.65 | 0.31 | 6 | 29 |
Dec-25 7.25 | 0.22 | - | - | - | 32.40 | 0.26 | - | 184 |
Dec-25 7.50 | 0.17 | - | - | - | 32.15 | 0.22 | - | 173 |
Mar-26 3.40 | 2.63 | - | - | - | 46.32 | 0.99 | - | 30 |
Mar-26 3.60 | 2.44 | - | - | - | 45.30 | 0.95 | - | 215 |
Mar-26 4.20 | 1.93 | - | - | - | 42.25 | 0.87 | - | 25 |
Mar-26 4.40 | 1.77 | - | - | - | 41.23 | 0.84 | - | 10 |
Mar-26 4.60 | 1.61 | - | - | - | 40.21 | 0.81 | - | 10 |
Mar-26 4.70 | 1.54 | - | - | - | 39.70 | 0.80 | - | 25 |
Mar-26 4.80 | 1.47 | - | - | - | 39.20 | 0.78 | - | 25 |
Mar-26 4.90 | 1.40 | - | - | - | 38.69 | 0.77 | - | 25 |
Mar-26 5.00 | 1.33 | - | - | - | 38.18 | 0.75 | - | 32 |
Mar-26 5.50 | 1.00 | - | - | - | 35.63 | 0.66 | - | 1 |
Mar-26 5.75 | 0.84 | - | - | - | 34.36 | 0.60 | - | 15 |
Mar-26 6.00 | 0.71 | - | - | - | 33.09 | 0.55 | - | 50 |
Mar-26 6.25 | 0.60 | - | - | - | 32.71 | 0.50 | - | 14 |
Mar-26 6.75 | 0.43 | - | - | - | 32.16 | 0.39 | - | 300 |
Mar-26 7.00 | 0.35 | - | - | - | 31.88 | 0.35 | - | 315 |
Mar-26 7.25 | 0.30 | - | - | - | 31.60 | 0.30 | - | 150 |
Mar-26 7.50 | 0.24 | - | - | - | 31.33 | 0.26 | - | 10 |
Mar-26 7.75 | 0.20 | - | - | - | 31.05 | 0.23 | - | 10 |
Mar-26 8.00 | 0.16 | - | - | - | 30.77 | 0.19 | - | 10 |
Jun-26 3.00 | 3.03 | - | - | - | 46.77 | 1.00 | - | 3 |
Jun-26 3.30 | 2.73 | - | - | - | 45.37 | 1.00 | - | 10 |
Jun-26 3.70 | 2.36 | - | - | - | 43.51 | 0.92 | - | 100 |
Jun-26 4.30 | 1.87 | - | - | - | 40.73 | 0.85 | - | 22 |
Jun-26 4.60 | 1.64 | - | - | - | 39.33 | 0.80 | - | 5 |
Jun-26 4.80 | 1.50 | - | - | - | 38.40 | 0.77 | - | 25 |
Jun-26 4.90 | 1.43 | - | - | - | 37.94 | 0.76 | - | 1 |
Jun-26 5.00 | 1.35 | - | - | - | 37.47 | 0.74 | - | 135 |
Jun-26 5.50 | 1.04 | - | - | - | 35.15 | 0.65 | - | 3,750 |
Jun-26 6.00 | 0.76 | - | - | - | 32.83 | 0.55 | - | 5 |
Jun-26 6.25 | 0.65 | - | - | - | 32.45 | 0.50 | - | 1,155 |
Jun-26 6.50 | 0.56 | - | - | - | 32.16 | 0.46 | - | 23 |
Jun-26 6.75 | 0.48 | - | - | - | 31.87 | 0.41 | - | 10,000 |
Jun-26 7.25 | 0.34 | - | - | - | 31.29 | 0.32 | - | 8 |
Jun-26 7.50 | 0.28 | - | - | - | 31.00 | 0.28 | - | 16 |
Jun-26 8.00 | 0.20 | - | - | - | 30.42 | 0.22 | - | 50 |
Sep-26 4.20 | 1.98 | - | - | - | 40.38 | 0.85 | - | 1 |
Sep-26 4.50 | 1.75 | - | - | - | 39.07 | 0.81 | - | 2 |
Sep-26 4.60 | 1.68 | - | - | - | 38.63 | 0.79 | - | 25 |
Sep-26 4.70 | 1.61 | - | - | - | 38.19 | 0.78 | - | 50 |
Sep-26 4.80 | 1.54 | - | - | - | 37.75 | 0.76 | - | 25 |
Sep-26 4.90 | 1.47 | - | - | - | 37.32 | 0.75 | - | 25 |
Sep-26 5.00 | 1.40 | - | - | - | 36.88 | 0.73 | - | 25 |
Sep-26 6.50 | 0.62 | - | - | - | 31.80 | 0.47 | - | 16 |
Dec-26 2.80 | 3.23 | - | - | - | 45.42 | 1.00 | - | 100,000 |
Dec-26 3.00 | 3.03 | - | - | - | 44.62 | 1.00 | - | 8,840 |
Dec-26 3.50 | 2.55 | - | - | - | 42.60 | 0.95 | - | 6 |
Dec-26 3.60 | 2.46 | - | - | - | 42.19 | 0.92 | - | 5 |
Dec-26 3.70 | 2.38 | - | - | - | 41.79 | 0.90 | - | 5 |
Dec-26 3.80 | 2.30 | - | - | - | 41.39 | 0.89 | - | 5 |
Dec-26 3.90 | 2.22 | - | - | - | 40.98 | 0.88 | - | 5 |
Dec-26 4.00 | 2.14 | - | - | - | 40.58 | 0.87 | - | 25,100 |
Dec-26 4.10 | 2.06 | - | - | - | 40.17 | 0.86 | - | 70 |
Dec-26 4.40 | 1.84 | - | - | - | 38.96 | 0.82 | - | 50 |
Dec-26 4.50 | 1.77 | - | - | - | 38.56 | 0.80 | - | 1 |
Dec-26 4.60 | 1.70 | - | - | - | 38.16 | 0.79 | - | 82 |
Dec-26 4.70 | 1.63 | - | - | - | 37.75 | 0.77 | - | 50 |
Dec-26 4.80 | 1.56 | - | - | - | 37.35 | 0.76 | - | 15,050 |
Dec-26 4.90 | 1.49 | - | - | - | 36.94 | 0.75 | - | 50 |
Dec-26 5.00 | 1.43 | - | - | - | 36.54 | 0.73 | - | 10,029 |
Dec-26 5.25 | 1.27 | - | - | - | 35.53 | 0.69 | - | 25 |
Dec-26 5.75 | 0.99 | - | - | - | 33.51 | 0.60 | - | 6 |
Dec-26 6.00 | 0.86 | - | - | - | 32.50 | 0.56 | - | 4 |
Dec-26 6.50 | 0.66 | - | - | - | 31.77 | 0.47 | - | 5 |
Dec-26 7.50 | 0.38 | - | - | - | 30.44 | 0.32 | - | 10 |
Mar-27 4.50 | 1.80 | - | - | - | 38.12 | 0.79 | - | 25 |
Mar-27 4.60 | 1.73 | - | - | - | 37.74 | 0.78 | - | 25 |
Mar-27 4.70 | 1.67 | - | - | - | 37.36 | 0.77 | - | 25 |
Mar-27 4.80 | 1.60 | - | - | - | 36.98 | 0.75 | - | 50 |
Mar-27 4.90 | 1.53 | - | - | - | 36.59 | 0.74 | - | 50 |
Mar-27 5.00 | 1.47 | - | - | - | 36.21 | 0.72 | - | 50 |
Mar-27 5.25 | 1.33 | - | - | - | 35.26 | 0.68 | - | 25 |
Mar-27 6.00 | 0.92 | - | - | - | 32.40 | 0.56 | - | 25 |
Mar-27 6.25 | 0.81 | - | - | - | 31.99 | 0.52 | - | 25 |
Jun-27 2.90 | 3.13 | - | - | - | 43.53 | 0.97 | - | 2 |
Jun-27 3.60 | 2.47 | - | - | - | 41.05 | 0.91 | - | 7 |
Jun-27 3.70 | 2.39 | - | - | - | 40.69 | 0.90 | - | 7 |
Jun-27 3.80 | 2.31 | - | - | - | 40.34 | 0.88 | - | 8 |
Jun-27 4.70 | 1.67 | - | - | - | 37.15 | 0.77 | - | 1 |
Jun-27 6.00 | 0.94 | - | - | - | 32.55 | 0.57 | - | 25 |
Jun-27 6.25 | 0.84 | - | - | - | 32.15 | 0.53 | - | 25 |
Jun-27 6.50 | 0.75 | - | - | - | 31.80 | 0.49 | - | 25 |
Jun-27 6.75 | 0.67 | - | - | - | 31.46 | 0.45 | - | 25 |
Jun-27 7.00 | 0.59 | - | - | - | 31.11 | 0.42 | - | 25 |
Jun-27 7.25 | 0.52 | - | - | - | 30.77 | 0.38 | - | 25 |
Dec-27 2.30 | 3.73 | - | - | - | 44.08 | 1.00 | - | 80 |
Dec-27 3.50 | 2.55 | - | - | - | 40.36 | 0.92 | - | 10,001 |
Dec-27 3.60 | 2.47 | - | - | - | 40.05 | 0.91 | - | 10 |
Dec-27 4.20 | 2.03 | - | - | - | 38.19 | 0.83 | - | 7,000 |
Dec-27 4.30 | 1.96 | - | - | - | 37.88 | 0.81 | - | 1 |
Dec-27 4.90 | 1.59 | - | - | - | 36.03 | 0.73 | - | 4 |
Dec-27 5.00 | 1.53 | - | - | - | 35.72 | 0.72 | - | 8 |
Dec-27 5.25 | 1.38 | - | - | - | 34.94 | 0.68 | - | 3 |
Dec-27 5.50 | 1.25 | - | - | - | 34.17 | 0.65 | - | 5 |
Dec-28 5.00 | 1.61 | - | - | - | 36.17 | 0.72 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.80 | - | - | - | - | 61.53 | - | - | 10 |
Apr-25 w0 4.20 | - | - | - | - | 58.44 | - | - | 20 |
Apr-25 w0 4.40 | - | - | - | - | 56.89 | - | - | 10 |
Apr-25 w0 5.00 | - | - | - | - | 52.24 | - | - | 60 |
Apr-25 w0 5.25 | - | - | - | - | 50.30 | - | - | 15 |
Apr-25 w0 5.50 | - | - | - | - | 48.37 | - | - | 38 |
Apr-25 w0 5.75 | - | - | - | - | 46.43 | -0.03 | - | 60 |
Apr-25 w0 6.25 | 0.23 | 0.25 | 0.28 | 0.25 | 43.93 | -0.94 | 40 | 69 |
Apr-25 w0 6.50 | 0.48 | - | - | - | 43.51 | -1.00 | - | 4 |
Apr-25 w0 6.75 | 0.73 | - | - | - | 43.10 | -1.00 | - | 10 |
May-25 4.90 | 0.03 | - | - | - | 47.73 | -0.07 | - | 8 |
May-25 5.00 | 0.04 | - | - | - | 46.96 | -0.09 | - | 4 |
May-25 5.25 | 0.07 | - | - | - | 45.04 | -0.16 | - | 23 |
May-25 5.50 | 0.12 | - | - | - | 43.12 | -0.25 | - | 15 |
May-25 6.00 | 0.31 | - | - | - | 39.27 | -0.52 | - | 5 |
May-25 6.25 | 0.46 | 0.50 | 0.50 | 0.50 | 38.86 | -0.66 | 25 | 281 |
May-25 6.50 | 0.65 | - | - | - | 38.61 | -0.79 | - | 5 |
May-25 7.00 | 1.10 | - | - | - | 38.11 | -0.93 | - | 7 |
Jun-25 1.80 | - | - | - | - | 66.84 | - | - | 10 |
Jun-25 1.90 | - | - | - | - | 66.11 | - | - | 150 |
Jun-25 2.50 | - | - | - | - | 61.73 | - | - | 20 |
Jun-25 2.60 | - | - | - | - | 61.00 | - | - | 86,000 |
Jun-25 2.80 | - | - | - | - | 59.54 | - | - | 100 |
Jun-25 2.90 | - | - | - | - | 58.81 | - | - | 100 |
Jun-25 3.00 | - | - | - | - | 58.08 | - | - | 100 |
Jun-25 3.10 | - | - | - | - | 57.35 | - | - | 110 |
Jun-25 3.20 | - | - | - | - | 56.62 | - | - | 100 |
Jun-25 3.30 | - | - | - | - | 55.89 | - | - | 1,615 |
Jun-25 3.40 | - | - | - | - | 55.16 | -0.01 | - | 43,000 |
Jun-25 3.50 | - | - | - | - | 54.43 | -0.01 | - | 506 |
Jun-25 3.60 | 0.01 | - | - | - | 53.70 | -0.01 | - | 614 |
Jun-25 3.70 | 0.01 | - | - | - | 52.97 | -0.01 | - | 1,104 |
Jun-25 3.80 | 0.01 | - | - | - | 52.24 | -0.02 | - | 30,232 |
Jun-25 3.90 | 0.01 | - | - | - | 51.51 | -0.02 | - | 20 |
Jun-25 4.00 | 0.01 | - | - | - | 50.78 | -0.03 | - | 43,031 |
Jun-25 4.10 | 0.02 | - | - | - | 50.05 | -0.03 | - | 25 |
Jun-25 4.20 | 0.02 | - | - | - | 49.32 | -0.04 | - | 32,830 |
Jun-25 4.30 | 0.03 | - | - | - | 48.59 | -0.05 | - | 703 |
Jun-25 4.40 | 0.03 | - | - | - | 47.86 | -0.06 | - | 49 |
Jun-25 4.50 | 0.04 | - | - | - | 47.13 | -0.07 | - | 124 |
Jun-25 4.60 | 0.05 | 0.08 | 0.08 | 0.08 | 46.40 | -0.08 | 40 | 48 |
Jun-25 4.70 | 0.06 | - | - | - | 45.67 | -0.10 | - | 6,937 |
Jun-25 4.80 | 0.07 | - | - | - | 44.94 | -0.11 | - | 102 |
Jun-25 4.90 | 0.08 | - | - | - | 44.21 | -0.13 | - | 303 |
Jun-25 5.00 | 0.10 | - | - | - | 43.48 | -0.15 | - | 310 |
Jun-25 5.25 | 0.14 | - | - | - | 41.65 | -0.22 | - | 912 |
Jun-25 5.50 | 0.21 | - | - | - | 39.82 | -0.30 | - | 20,855 |
Jun-25 5.75 | 0.29 | - | - | - | 38.00 | -0.39 | - | 570 |
Jun-25 6.00 | 0.40 | - | - | - | 36.17 | -0.50 | - | 87 |
Jun-25 6.25 | 0.55 | - | - | - | 35.80 | -0.61 | - | 50 |
Jun-25 6.75 | 0.92 | - | - | - | 35.39 | -0.79 | - | 1 |
Sep-25 3.20 | 0.02 | - | - | - | 50.68 | -0.02 | - | 32,000 |
Sep-25 3.50 | 0.03 | - | - | - | 48.84 | -0.03 | - | 1 |
Sep-25 3.60 | 0.03 | - | - | - | 48.22 | -0.04 | - | 2 |
Sep-25 3.70 | 0.04 | - | - | - | 47.61 | -0.05 | - | 106 |
Sep-25 3.90 | 0.05 | - | - | - | 46.38 | -0.06 | - | 20,150 |
Sep-25 4.00 | 0.06 | - | - | - | 45.77 | -0.07 | - | 57,511 |
Sep-25 4.10 | 0.07 | - | - | - | 45.15 | -0.08 | - | 30 |
Sep-25 4.20 | 0.08 | - | - | - | 44.54 | -0.09 | - | 50,026 |
Sep-25 4.30 | 0.09 | - | - | - | 43.92 | -0.10 | - | 9,013 |
Sep-25 4.40 | 0.11 | - | - | - | 43.31 | -0.11 | - | 18 |
Sep-25 4.50 | 0.12 | - | - | - | 42.70 | -0.13 | - | 11 |
Sep-25 4.60 | 0.13 | - | - | - | 42.08 | -0.14 | - | 80 |
Sep-25 4.70 | 0.15 | - | - | - | 41.47 | -0.16 | - | 2 |
Sep-25 4.80 | 0.17 | - | - | - | 40.85 | -0.17 | - | 25 |
Sep-25 4.90 | 0.19 | - | - | - | 40.24 | -0.19 | - | 10 |
Sep-25 5.00 | 0.21 | - | - | - | 39.62 | -0.21 | - | 133 |
Sep-25 5.25 | 0.27 | - | - | - | 38.09 | -0.26 | - | 1,300 |
Sep-25 5.50 | 0.34 | - | - | - | 36.55 | -0.33 | - | 233 |
Sep-25 5.75 | 0.44 | - | - | - | 35.02 | -0.40 | - | 101 |
Sep-25 6.00 | 0.54 | 0.57 | 0.57 | 0.57 | 33.48 | -0.47 | 10 | 5,035 |
Sep-25 6.25 | 0.68 | - | - | - | 33.13 | -0.55 | - | 155 |
Dec-25 2.90 | 0.03 | - | - | - | 48.77 | -0.02 | - | 32 |
Dec-25 3.00 | 0.03 | - | - | - | 48.22 | -0.03 | - | 110 |
Dec-25 3.10 | 0.04 | - | - | - | 47.67 | -0.03 | - | 5,010 |
Dec-25 3.20 | 0.04 | - | - | - | 47.12 | -0.04 | - | 117,503 |
Dec-25 3.40 | 0.05 | - | - | - | 46.03 | -0.05 | - | 30 |
Dec-25 3.50 | 0.06 | - | - | - | 45.48 | -0.06 | - | 100 |
Dec-25 3.60 | 0.07 | - | - | - | 44.93 | -0.07 | - | 103 |
Dec-25 3.70 | 0.08 | - | - | - | 44.38 | -0.07 | - | 26,003 |
Dec-25 3.80 | 0.09 | - | - | - | 43.84 | -0.08 | - | 25,081 |
Dec-25 4.00 | 0.12 | - | - | - | 42.74 | -0.10 | - | 104,953 |
Dec-25 4.10 | 0.13 | - | - | - | 42.19 | -0.11 | - | 32 |
Dec-25 4.20 | 0.15 | - | - | - | 41.65 | -0.13 | - | 10,035 |
Dec-25 4.30 | 0.16 | - | - | - | 41.10 | -0.14 | - | 405 |
Dec-25 4.40 | 0.18 | - | - | - | 40.55 | -0.15 | - | 20,351 |
Dec-25 4.50 | 0.20 | - | - | - | 40.00 | -0.17 | - | 5,790 |
Dec-25 4.60 | 0.22 | - | - | - | 39.45 | -0.18 | - | 235 |
Dec-25 4.70 | 0.24 | - | - | - | 38.91 | -0.20 | - | 5,005 |
Dec-25 4.80 | 0.26 | 0.24 | 0.24 | 0.24 | 38.36 | -0.21 | 5 | 235 |
Dec-25 4.90 | 0.29 | - | - | - | 37.81 | -0.23 | - | 15 |
Dec-25 5.00 | 0.32 | - | - | - | 37.26 | -0.25 | - | 6,256 |
Dec-25 5.25 | 0.39 | - | - | - | 35.89 | -0.30 | - | 15,760 |
Dec-25 5.50 | 0.47 | - | - | - | 34.53 | -0.36 | - | 255 |
Dec-25 5.75 | 0.57 | - | - | - | 33.16 | -0.42 | - | 173 |
Dec-25 6.00 | 0.68 | - | - | - | 31.79 | -0.48 | - | 718 |
Dec-25 6.25 | 0.82 | - | - | - | 31.43 | -0.55 | - | 7 |
Dec-25 6.50 | 0.99 | - | - | - | 31.18 | -0.61 | - | 1 |
Dec-25 6.75 | 1.16 | - | - | - | 30.93 | -0.66 | - | 1 |
Mar-26 3.30 | 0.07 | - | - | - | 43.73 | -0.06 | - | 2 |
Mar-26 3.70 | 0.11 | - | - | - | 41.69 | -0.09 | - | 10 |
Mar-26 3.90 | 0.14 | - | - | - | 40.68 | -0.11 | - | 7 |
Mar-26 4.00 | 0.15 | - | - | - | 40.17 | -0.12 | - | 2 |
Mar-26 4.10 | 0.17 | - | - | - | 39.66 | -0.13 | - | 5 |
Mar-26 4.20 | 0.18 | - | - | - | 39.15 | -0.14 | - | 5 |
Mar-26 5.00 | 0.37 | - | - | - | 35.08 | -0.26 | - | 15,020 |
Mar-26 5.25 | 0.44 | - | - | - | 33.80 | -0.30 | - | 10 |
Mar-26 5.50 | 0.53 | - | - | - | 32.53 | -0.36 | - | 53 |
Mar-26 5.75 | 0.62 | - | - | - | 31.26 | -0.41 | - | 863 |
Mar-26 6.50 | 1.04 | - | - | - | 29.33 | -0.59 | - | 5 |
Mar-26 6.75 | 1.20 | - | - | - | 29.06 | -0.64 | - | 2 |
Mar-26 7.00 | 1.39 | - | - | - | 28.78 | -0.69 | - | 100 |
Jun-26 3.10 | 0.08 | - | - | - | 43.04 | -0.06 | - | 1 |
Jun-26 3.80 | 0.17 | - | - | - | 39.79 | -0.12 | - | 25,000 |
Jun-26 4.10 | 0.22 | - | - | - | 38.40 | -0.15 | - | 3 |
Jun-26 4.20 | 0.24 | - | - | - | 37.93 | -0.16 | - | 5 |
Jun-26 4.30 | 0.27 | - | - | - | 37.47 | -0.17 | - | 5 |
Jun-26 4.40 | 0.29 | - | - | - | 37.00 | -0.19 | - | 5 |
Jun-26 4.50 | 0.31 | - | - | - | 36.54 | -0.20 | - | 3,751 |
Jun-26 4.80 | 0.39 | - | - | - | 35.14 | -0.25 | - | 1 |
Jun-26 4.90 | 0.42 | - | - | - | 34.68 | -0.26 | - | 5 |
Jun-26 5.50 | 0.62 | - | - | - | 31.89 | -0.37 | - | 1 |
Jun-26 6.00 | 0.84 | - | - | - | 29.57 | -0.48 | - | 1 |
Jun-26 6.50 | 1.14 | - | - | - | 28.90 | -0.58 | - | 1 |
Sep-26 4.00 | 0.24 | - | - | - | 37.83 | -0.15 | - | 2 |
Dec-26 2.50 | 0.06 | - | - | - | 42.78 | -0.04 | - | 40 |
Dec-26 2.80 | 0.09 | - | - | - | 41.56 | -0.05 | - | 60,000 |
Dec-26 3.20 | 0.14 | - | - | - | 39.95 | -0.08 | - | 10 |
Dec-26 3.40 | 0.17 | - | - | - | 39.14 | -0.10 | - | 2 |
Dec-26 3.50 | 0.18 | - | - | - | 38.74 | -0.11 | - | 5 |
Dec-26 3.60 | 0.20 | - | - | - | 38.33 | -0.12 | - | 50,002 |
Dec-26 4.00 | 0.28 | - | - | - | 36.72 | -0.16 | - | 25,007 |
Dec-26 4.20 | 0.33 | - | - | - | 35.91 | -0.18 | - | 25 |
Dec-26 4.30 | 0.35 | - | - | - | 35.51 | -0.20 | - | 15,000 |
Dec-26 4.40 | 0.38 | - | - | - | 35.10 | -0.21 | - | 10,000 |
Dec-26 4.60 | 0.44 | - | - | - | 34.30 | -0.24 | - | 80 |
Dec-26 4.70 | 0.47 | - | - | - | 33.89 | -0.25 | - | 5 |
Dec-26 4.80 | 0.50 | - | - | - | 33.49 | -0.27 | - | 15,000 |
Dec-26 4.90 | 0.53 | - | - | - | 33.08 | -0.28 | - | 150 |
Dec-26 5.00 | 0.56 | - | - | - | 32.68 | -0.30 | - | 150 |
Dec-26 5.25 | 0.66 | - | - | - | 31.67 | -0.34 | - | 600 |
Mar-27 5.25 | 0.69 | - | - | - | 31.12 | -0.34 | - | 470 |
Jun-27 3.00 | 0.15 | - | - | - | 38.53 | -0.08 | - | 15,000 |
Jun-27 4.00 | 0.35 | - | - | - | 34.99 | -0.18 | - | 1 |
Jun-27 5.50 | 0.86 | - | - | - | 29.68 | -0.39 | - | 42 |
Dec-27 3.30 | 0.23 | - | - | - | 35.62 | -0.12 | - | 20 |
Dec-27 3.50 | 0.28 | - | - | - | 35.00 | -0.14 | - | 10,040 |
Dec-27 3.90 | 0.37 | - | - | - | 33.76 | -0.18 | - | 10 |
Dec-27 4.00 | 0.40 | - | - | - | 33.45 | -0.19 | - | 42 |
Dec-27 4.20 | 0.47 | - | - | - | 32.83 | -0.21 | - | 7,000 |
Dec-27 4.40 | 0.53 | - | - | - | 32.21 | -0.24 | - | 51,025 |
Dec-27 4.70 | 0.63 | - | - | - | 31.29 | -0.28 | - | 10 |
Dec-27 5.25 | 0.84 | - | - | - | 29.58 | -0.36 | - | 11,500 |
Dec-27 5.75 | 1.07 | - | - | - | 28.03 | -0.44 | - | 7,725 |
Dec-27 6.00 | 1.19 | - | - | - | 27.26 | -0.48 | - | 150 |
Dec-27 6.25 | 1.34 | - | - | - | 26.87 | -0.52 | - | 150 |
Dec-27 6.50 | 1.50 | - | - | - | 26.52 | -0.56 | - | 150 |
Dec-27 6.75 | 1.65 | - | - | - | 26.18 | -0.60 | - | 150 |
Dec-27 7.25 | 2.01 | - | - | - | 25.49 | -0.67 | - | 150 |
Dec-27 7.50 | 2.18 | - | - | - | 25.14 | -0.70 | - | 150 |
Dec-28 4.20 | 0.61 | - | - | - | 32.33 | -0.24 | - | 10,000 |
Dec-29 3.90 | 0.62 | - | - | - | 32.71 | -0.21 | - | 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 | 0.07 | - | - | - | 44.90 | 0.58 | - | 2 |
Apr-25 w0 6.25 | - | - | - | - | 44.34 | 0.06 | - | 1 |
May-25 4.90 | 1.06 | - | - | - | 48.74 | 0.92 | - | 2 |
May-25 5.00 | 0.96 | - | - | - | 47.97 | 0.90 | - | 20 |
Jun-25 3.80 | 2.14 | - | - | - | 53.84 | 0.98 | - | 30 |
Jun-25 4.30 | 1.66 | - | - | - | 50.19 | 0.94 | - | 500 |
Jun-25 4.90 | 1.12 | - | - | - | 45.81 | 0.86 | - | 1,000 |
Jun-25 6.00 | 0.35 | - | - | - | 37.77 | 0.50 | - | 2 |
Jun-25 6.50 | 0.17 | - | - | - | 37.20 | 0.31 | - | 10 |
Sep-25 6.25 | 0.42 | - | - | - | 34.66 | 0.46 | - | 10 |
Sep-25 6.50 | 0.33 | - | - | - | 34.44 | 0.39 | - | 51 |
Sep-25 6.75 | 0.26 | - | - | - | 34.22 | 0.33 | - | 5 |
Dec-25 3.40 | 2.52 | - | - | - | 48.00 | 0.93 | - | 30 |
Dec-25 6.00 | 0.60 | - | - | - | 33.76 | 0.52 | - | 100 |
Dec-25 6.25 | 0.49 | - | - | - | 33.40 | 0.46 | - | 90 |
Dec-25 7.00 | 0.27 | - | - | - | 32.65 | 0.30 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 5.25 | - | - | - | - | 50.30 | - | - | 5 |
Apr-25 w0 5.75 | - | - | - | - | 46.43 | -0.03 | - | 400 |
Apr-25 w0 6.00 | 0.04 | - | - | - | 44.49 | -0.42 | - | 510 |
May-25 5.00 | 0.04 | - | - | - | 46.96 | -0.09 | - | 3 |
May-25 5.50 | 0.12 | - | - | - | 43.12 | -0.25 | - | 450 |
May-25 5.75 | 0.20 | - | - | - | 41.19 | -0.38 | - | 450 |
May-25 6.00 | 0.31 | - | - | - | 39.27 | -0.52 | - | 20 |
Jun-25 2.50 | - | - | - | - | 61.73 | - | - | 100 |
Jun-25 3.30 | - | - | - | - | 55.89 | - | - | 500 |
Jun-25 4.00 | 0.01 | - | - | - | 50.78 | -0.03 | - | 30,000 |
Jun-25 4.10 | 0.02 | - | - | - | 50.05 | -0.03 | - | 1,000 |
Jun-25 4.50 | 0.04 | - | - | - | 47.13 | -0.07 | - | 1,000 |
Jun-25 5.50 | 0.20 | - | - | - | 39.82 | -0.29 | - | 460 |
Jun-25 5.75 | 0.29 | - | - | - | 38.00 | -0.39 | - | 2 |
Jun-25 6.00 | 0.40 | - | - | - | 36.17 | -0.49 | - | 2 |
Sep-25 6.50 | 0.84 | - | - | - | 32.91 | -0.61 | - | 1 |
Dec-25 4.00 | 0.12 | - | - | - | 42.74 | -0.10 | - | 30,000 |
Dec-25 4.80 | 0.26 | - | - | - | 38.36 | -0.21 | - | 420 |
Dec-25 4.90 | 0.29 | - | - | - | 37.81 | -0.23 | - | 300 |
Dec-25 5.50 | 0.47 | - | - | - | 34.53 | -0.35 | - | 101 |
Dec-25 5.75 | 0.56 | - | - | - | 33.16 | -0.41 | - | 490 |
Dec-25 6.25 | 0.82 | - | - | - | 31.43 | -0.53 | - | 80 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 7.50 | - | - | - | - | 45.42 | - | - | 2 |
Apr-25 w0 8.50 | - | - | - | - | 44.41 | - | - | 30 |
Apr-25 w0 9.00 | - | - | - | - | 43.91 | - | - | 51 |
May-25 7.00 | 0.21 | - | - | - | 45.17 | 0.38 | - | 10 |
May-25 7.75 | 0.05 | - | - | - | 44.38 | 0.13 | - | 10 |
May-25 8.50 | 0.01 | - | - | - | 43.59 | 0.03 | - | 30 |
Jun-25 7.00 | 0.33 | - | - | - | 41.37 | 0.43 | - | 20 |
Jun-25 8.00 | 0.09 | - | - | - | 40.22 | 0.16 | - | 1 |
Jun-25 8.50 | 0.04 | - | - | - | 39.64 | 0.09 | - | 10 |
Jun-25 9.00 | 0.02 | - | - | - | 39.07 | 0.04 | - | 100 |
Jun-25 9.50 | 0.01 | - | - | - | 38.49 | 0.02 | - | 1 |
Jun-25 10.00 | - | - | - | - | 37.91 | 0.01 | - | 20 |
Jun-25 10.50 | - | - | - | - | 37.34 | - | - | 20 |
Jun-25 11.00 | - | - | - | - | 36.76 | - | - | 20 |
Jun-25 11.50 | - | - | - | - | 36.18 | - | - | 1 |
Jun-25 16.00 | - | - | - | - | 34.19 | - | - | 105 |
Sep-25 6.50 | 0.81 | - | - | - | 40.84 | 0.60 | - | 1 |
Sep-25 9.25 | 0.10 | - | - | - | 38.41 | 0.13 | - | 1 |
Dec-25 7.75 | 0.53 | - | - | - | 40.05 | 0.40 | - | 2 |
Dec-25 8.25 | 0.40 | - | - | - | 39.78 | 0.33 | - | 1 |
Dec-25 8.50 | 0.35 | - | - | - | 39.64 | 0.29 | - | 11 |
Dec-25 9.00 | 0.26 | - | - | - | 39.36 | 0.23 | - | 40 |
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 | 0.20 | 0.20 | 0.20 | 45.31 | -0.73 | 5 | 10 |
Apr-25 w0 7.75 | 1.10 | 1.05 | 1.05 | 1.05 | 44.30 | -1.00 | 5 | - |
May-25 5.50 | 0.03 | - | - | - | 48.01 | -0.07 | - | 10 |
May-25 6.75 | 0.39 | 0.30 | 0.30 | 0.30 | 44.27 | -0.52 | 10 | 10 |
May-25 7.75 | 1.14 | - | - | - | 43.22 | -0.88 | - | 15 |
May-25 8.00 | 1.37 | - | - | - | 42.96 | -0.93 | - | 10 |
Jun-25 6.50 | 0.40 | - | - | - | 43.27 | -0.41 | - | 20 |
Jun-25 6.75 | 0.53 | - | - | - | 42.81 | -0.49 | - | 36 |
Jun-25 7.00 | 0.67 | - | - | - | 42.52 | -0.57 | - | 21 |
Jun-25 7.25 | 0.84 | - | - | - | 42.24 | -0.65 | - | 10 |
Jun-25 8.00 | 1.43 | - | - | - | 41.37 | -0.84 | - | 1 |
Jun-25 8.50 | 1.88 | - | - | - | 40.79 | -0.92 | - | 21 |
Sep-25 9.00 | 2.43 | - | - | - | 39.61 | -0.86 | - | 60 |
Dec-25 6.00 | 0.57 | - | - | - | 42.90 | -0.31 | - | 4 |
Dec-25 7.50 | 1.40 | - | - | - | 41.85 | -0.56 | - | 50 |
Dec-25 9.00 | 2.55 | - | - | - | 41.02 | -0.77 | - | 10 |
Dec-25 10.00 | 3.43 | - | - | - | 40.47 | -0.87 | - | 3 |
Mar-26 6.50 | 0.93 | - | - | - | 41.86 | -0.39 | - | 100 |
Mar-26 9.75 | 3.29 | - | - | - | 40.67 | -0.79 | - | 31 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 16.95 | - | - | - | - | 38.72 | - | - | 5 |
Jun-25 10.54 | 3.72 | - | - | - | 45.66 | 0.95 | - | 10 |
Jun-25 11.45 | 2.90 | - | - | - | 44.52 | 0.89 | - | 5 |
Jun-25 15.58 | 0.49 | - | - | - | 41.14 | 0.33 | - | 6 |
Jun-25 17.87 | 0.12 | - | - | - | 41.14 | 0.11 | - | 5 |
Jun-25 19.24 | 0.05 | - | - | - | 41.14 | 0.05 | - | 4 |
Sep-25 10.54 | 3.89 | - | - | - | 42.43 | 0.89 | - | 10 |
Sep-25 11.45 | 3.16 | - | - | - | 41.77 | 0.82 | - | 5 |
Sep-25 14.66 | 1.28 | - | - | - | 39.79 | 0.50 | - | 3 |
Sep-25 16.04 | 0.82 | - | - | - | 39.79 | 0.37 | - | 3 |
Sep-25 16.95 | 0.60 | - | - | - | 39.79 | 0.29 | - | 5 |
Dec-25 18.33 | 0.58 | - | - | - | 37.70 | 0.26 | - | 3 |
Jun-26 11.91 | 3.54 | - | - | - | 39.50 | 0.74 | - | 2 |
Dec-26 11.91 | 3.86 | - | - | - | 39.15 | 0.73 | - | 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 | - | - | - | - | 43.28 | - | - | 5 |
Apr-25 w0 14.66 | 0.51 | - | - | - | 39.47 | -0.95 | - | 5 |
May-25 11.91 | 0.08 | - | - | - | 46.20 | -0.08 | - | 5 |
May-25 14.66 | 0.96 | - | - | - | 42.33 | -0.59 | - | 5 |
May-25 15.12 | 1.27 | - | - | - | 42.33 | -0.68 | - | 4 |
Jun-25 8.48 | - | - | - | - | 47.93 | - | - | 538 |
Jun-25 10.54 | 0.06 | - | - | - | 45.36 | -0.05 | - | 9 |
Jun-25 11.00 | 0.10 | - | - | - | 44.78 | -0.07 | - | 20 |
Jun-25 11.45 | 0.14 | - | - | - | 44.22 | -0.10 | - | 5 |
Jun-25 12.37 | 0.31 | - | - | - | 43.07 | -0.20 | - | 6 |
Jun-25 13.29 | 0.58 | - | - | - | 41.93 | -0.32 | - | 3 |
Jun-25 14.20 | 0.97 | - | - | - | 40.84 | -0.47 | - | 1 |
Jun-25 14.66 | 1.24 | - | - | - | 40.84 | -0.54 | - | 1 |
Jun-25 15.12 | 1.53 | - | - | - | 40.84 | -0.61 | - | 1 |
Jun-25 15.58 | 1.85 | - | - | - | 40.84 | -0.68 | - | 1 |
Jun-25 16.04 | 2.21 | - | - | - | 40.84 | -0.73 | - | 5 |
Sep-25 8.70 | 0.05 | - | - | - | 43.02 | -0.03 | - | 529 |
Sep-25 9.62 | 0.12 | - | - | - | 42.35 | -0.06 | - | 1 |
Sep-25 12.83 | 0.83 | - | - | - | 40.01 | -0.30 | - | 2 |
Dec-25 8.70 | 0.12 | - | - | - | 41.54 | -0.05 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.40 | 0.87 | - | - | - | 23.33 | 1.00 | - | 150 |
Apr-25 w0 3.80 | 0.47 | - | - | - | 23.17 | 1.00 | - | 5 |
Apr-25 w0 3.90 | 0.37 | - | - | - | 23.13 | 1.00 | - | 5 |
Apr-25 w0 4.00 | 0.27 | - | - | - | 23.10 | 1.00 | - | 20 |
Apr-25 w0 4.20 | 0.07 | - | - | - | 23.02 | 0.91 | - | 1 |
Apr-25 w0 4.30 | 0.01 | - | - | - | 22.76 | 0.28 | - | 40 |
Apr-25 w0 4.40 | - | - | - | - | 22.02 | - | - | 11 |
Apr-25 w0 4.50 | - | - | - | - | 21.28 | - | - | 20 |
May-25 4.10 | 0.23 | - | - | - | 25.18 | 0.73 | - | 20 |
May-25 4.30 | 0.11 | - | - | - | 24.89 | 0.49 | - | 2 |
May-25 4.40 | 0.07 | - | - | - | 24.19 | 0.36 | - | 31 |
May-25 4.50 | 0.04 | - | - | - | 23.49 | 0.24 | - | 2 |
Jun-25 2.70 | 1.58 | - | - | - | 36.44 | 1.00 | - | 40 |
Jun-25 2.80 | 1.48 | - | - | - | 35.70 | 1.00 | - | 2 |
Jun-25 3.50 | 0.79 | - | - | - | 30.56 | 0.96 | - | 3 |
Jun-25 3.60 | 0.70 | - | - | - | 29.83 | 0.94 | - | 35 |
Jun-25 3.80 | 0.52 | - | - | - | 28.36 | 0.87 | - | 160 |
Jun-25 3.90 | 0.43 | - | - | - | 27.63 | 0.82 | - | 1,295 |
Jun-25 4.00 | 0.35 | - | - | - | 26.89 | 0.76 | - | 793 |
Jun-25 4.10 | 0.28 | - | - | - | 26.16 | 0.68 | - | 1,177 |
Jun-25 4.20 | 0.22 | - | - | - | 25.43 | 0.60 | - | 1,731 |
Jun-25 4.30 | 0.16 | - | - | - | 24.74 | 0.51 | - | 336 |
Jun-25 4.40 | 0.12 | - | - | - | 24.17 | 0.41 | - | 15,045 |
Jun-25 4.50 | 0.08 | - | - | - | 23.60 | 0.32 | - | 35,027 |
Jun-25 4.70 | 0.03 | - | - | - | 22.46 | 0.16 | - | 265 |
Jun-25 5.25 | - | - | - | - | 19.33 | - | - | 100 |
Jun-25 6.00 | - | - | - | - | 15.05 | - | - | 200 |
Sep-25 3.70 | 0.63 | - | - | - | 29.77 | 0.84 | - | 25 |
Sep-25 3.90 | 0.47 | - | - | - | 27.65 | 0.75 | - | 150 |
Sep-25 4.00 | 0.39 | - | - | - | 26.59 | 0.69 | - | 1,024 |
Sep-25 4.10 | 0.32 | - | - | - | 25.52 | 0.63 | - | 570 |
Sep-25 4.20 | 0.26 | - | - | - | 24.46 | 0.56 | - | 55 |
Sep-25 4.30 | 0.20 | - | - | - | 23.59 | 0.49 | - | 60 |
Sep-25 4.40 | 0.16 | - | - | - | 23.13 | 0.41 | - | 19 |
Sep-25 4.50 | 0.12 | - | - | - | 22.67 | 0.34 | - | 21 |
Sep-25 4.70 | 0.07 | - | - | - | 21.74 | 0.22 | - | 205 |
Sep-25 4.80 | 0.05 | - | - | - | 21.28 | 0.17 | - | 400 |
Sep-25 5.25 | 0.01 | - | - | - | 19.21 | 0.04 | - | 150 |
Dec-25 3.50 | 0.81 | - | - | - | 28.26 | 0.90 | - | 550 |
Dec-25 3.60 | 0.72 | - | - | - | 27.50 | 0.86 | - | 75 |
Dec-25 3.70 | 0.64 | - | - | - | 26.73 | 0.82 | - | 1,750 |
Dec-25 3.80 | 0.56 | - | - | - | 25.97 | 0.78 | - | 606 |
Dec-25 3.90 | 0.48 | - | - | - | 25.20 | 0.72 | - | 150 |
Dec-25 4.00 | 0.41 | 0.38 | 0.38 | 0.36 | 24.44 | 0.67 | 5 | 537 |
Dec-25 4.10 | 0.35 | - | - | - | 23.67 | 0.61 | - | 20,287 |
Dec-25 4.20 | 0.29 | - | - | - | 22.91 | 0.54 | - | 5,320 |
Dec-25 4.30 | 0.24 | - | - | - | 22.27 | 0.48 | - | 10,543 |
Dec-25 4.40 | 0.19 | - | - | - | 21.92 | 0.42 | - | 184 |
Dec-25 4.50 | 0.16 | - | - | - | 21.57 | 0.37 | - | 63,102 |
Dec-25 4.60 | 0.13 | - | - | - | 21.22 | 0.31 | - | 203 |
Dec-25 4.70 | 0.10 | - | - | - | 20.87 | 0.26 | - | 100 |
Dec-25 4.80 | 0.08 | - | - | - | 20.51 | 0.22 | - | 275 |
Dec-25 4.90 | 0.06 | - | - | - | 20.16 | 0.18 | - | 100 |
Dec-25 5.00 | 0.04 | - | - | - | 19.81 | 0.14 | - | 1,723 |
Dec-25 5.25 | 0.02 | - | - | - | 18.93 | 0.07 | - | 350 |
Mar-26 2.20 | 2.08 | - | - | - | 35.23 | 1.00 | - | 30 |
Mar-26 3.40 | 0.90 | - | - | - | 27.54 | 0.92 | - | 10 |
Mar-26 3.80 | 0.57 | - | - | - | 24.98 | 0.76 | - | 100 |
Mar-26 4.00 | 0.43 | - | - | - | 23.70 | 0.65 | - | 100 |
Mar-26 4.10 | 0.36 | - | - | - | 23.06 | 0.59 | - | 100 |
Mar-26 4.20 | 0.31 | - | - | - | 22.42 | 0.54 | - | 100 |
Mar-26 4.40 | 0.22 | - | - | - | 21.64 | 0.42 | - | 4 |
Mar-26 4.50 | 0.18 | - | - | - | 21.38 | 0.37 | - | 4 |
Mar-26 4.60 | 0.15 | - | - | - | 21.13 | 0.33 | - | 7 |
Mar-26 4.80 | 0.10 | - | - | - | 20.61 | 0.24 | - | 10 |
Jun-26 3.80 | 0.56 | - | - | - | 23.80 | 0.76 | - | 250 |
Jun-26 4.00 | 0.43 | - | - | - | 22.79 | 0.64 | - | 6,501 |
Jun-26 4.20 | 0.31 | - | - | - | 21.77 | 0.53 | - | 30,020 |
Jun-26 4.40 | 0.22 | - | - | - | 21.11 | 0.42 | - | 1 |
Jun-26 4.60 | 0.16 | - | - | - | 20.64 | 0.33 | - | 35 |
Jun-26 4.70 | 0.13 | - | - | - | 20.41 | 0.29 | - | 150 |
Jun-26 4.80 | 0.11 | - | - | - | 20.18 | 0.25 | - | 150 |
Jun-26 4.90 | 0.09 | - | - | - | 19.94 | 0.21 | - | 2,500 |
Sep-26 4.60 | 0.18 | - | - | - | 20.58 | 0.34 | - | 3 |
Dec-26 3.00 | 1.28 | - | - | - | 25.86 | 1.00 | - | 10 |
Dec-26 3.10 | 1.18 | - | - | - | 25.50 | 1.00 | - | 10 |
Dec-26 3.20 | 1.08 | - | - | - | 25.14 | 0.99 | - | 10 |
Dec-26 3.30 | 0.98 | - | - | - | 24.78 | 0.97 | - | 10 |
Dec-26 3.40 | 0.89 | - | - | - | 24.42 | 0.94 | - | 75 |
Dec-26 3.50 | 0.80 | - | - | - | 24.06 | 0.91 | - | 76 |
Dec-26 3.60 | 0.72 | - | - | - | 23.70 | 0.86 | - | 10 |
Dec-26 3.70 | 0.64 | - | - | - | 23.34 | 0.81 | - | 25 |
Dec-26 3.90 | 0.50 | - | - | - | 22.63 | 0.69 | - | 43 |
Dec-26 4.00 | 0.43 | - | - | - | 22.27 | 0.62 | - | 22,650 |
Dec-26 4.20 | 0.33 | - | - | - | 21.55 | 0.51 | - | 39 |
Dec-26 4.30 | 0.29 | - | - | - | 21.24 | 0.46 | - | 11 |
Dec-26 4.40 | 0.25 | - | - | - | 21.04 | 0.42 | - | 2 |
Dec-26 4.50 | 0.22 | - | - | - | 20.85 | 0.38 | - | 20,005 |
Dec-26 4.70 | 0.16 | - | - | - | 20.46 | 0.30 | - | 10 |
Mar-27 3.80 | 0.57 | - | - | - | 23.05 | 0.73 | - | 45 |
Jun-27 2.90 | 1.38 | - | - | - | 25.68 | 1.00 | - | 15 |
Jun-27 3.00 | 1.28 | - | - | - | 25.42 | 1.00 | - | 15 |
Jun-27 3.10 | 1.18 | - | - | - | 25.15 | 1.00 | - | 15 |
Jun-27 3.20 | 1.08 | - | - | - | 24.89 | 1.00 | - | 15 |
Jun-27 3.30 | 0.98 | - | - | - | 24.62 | 0.98 | - | 16 |
Jun-27 3.40 | 0.89 | - | - | - | 24.36 | 0.95 | - | 25 |
Jun-27 4.00 | 0.46 | - | - | - | 22.76 | 0.60 | - | 8 |
Jun-27 4.40 | 0.28 | - | - | - | 21.81 | 0.43 | - | 10 |
Jun-27 4.80 | 0.17 | - | - | - | 21.10 | 0.30 | - | 150 |
Jun-27 4.90 | 0.15 | - | - | - | 20.92 | 0.27 | - | 150 |
Jun-27 5.00 | 0.13 | - | - | - | 20.74 | 0.24 | - | 150 |
Jun-27 5.75 | 0.04 | - | - | - | 19.39 | 0.09 | - | 20 |
Dec-27 4.00 | 0.48 | - | - | - | 23.63 | 0.59 | - | 100 |
Dec-27 4.20 | 0.40 | - | - | - | 23.21 | 0.51 | - | 1 |
Dec-27 4.40 | 0.32 | - | - | - | 22.85 | 0.44 | - | 10 |
Dec-27 4.50 | 0.29 | - | - | - | 22.68 | 0.41 | - | 25 |
Dec-27 5.25 | 0.12 | - | - | - | 21.45 | 0.21 | - | 10 |
Dec-27 6.00 | 0.05 | - | - | - | 20.22 | 0.10 | - | 12,000 |
Jun-28 4.00 | 0.51 | - | - | - | 24.61 | 0.58 | - | 100 |
Jun-28 5.00 | 0.21 | - | - | - | 23.05 | 0.30 | - | 4 |
Dec-28 4.00 | 0.53 | - | - | - | 25.32 | 0.58 | - | 18 |
Dec-28 4.80 | 0.28 | - | - | - | 24.20 | 0.36 | - | 10 |
Dec-28 5.25 | 0.19 | - | - | - | 23.60 | 0.27 | - | 50 |
Dec-29 3.40 | 0.89 | - | - | - | 26.95 | 0.94 | - | 10 |
Dec-29 4.30 | 0.45 | - | - | - | 25.90 | 0.49 | - | 1 |
Dec-29 4.50 | 0.39 | - | - | - | 25.68 | 0.44 | - | 7 |
Dec-29 5.00 | 0.28 | - | - | - | 25.13 | 0.34 | - | 42 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 3.80 | - | - | - | - | 23.19 | - | - | 60 |
Apr-25 w0 4.00 | - | - | - | - | 23.12 | - | - | 75 |
Apr-25 w0 4.10 | - | - | - | - | 23.08 | - | - | 6 |
Apr-25 w0 4.20 | - | - | - | - | 23.04 | -0.09 | - | 5 |
Apr-25 w0 4.40 | 0.13 | - | - | - | 22.04 | -1.00 | - | 4 |
Apr-25 w0 4.50 | 0.23 | - | - | - | 21.30 | -1.00 | - | 15 |
May-25 3.90 | 0.02 | - | - | - | 25.92 | -0.10 | - | 12 |
May-25 4.20 | 0.09 | - | - | - | 25.81 | -0.39 | - | 5 |
May-25 4.30 | 0.14 | 0.16 | 0.16 | 0.15 | 25.56 | -0.52 | 10 | 11 |
May-25 4.40 | 0.20 | - | - | - | 24.86 | -0.64 | - | 13 |
Jun-25 3.30 | 0.01 | - | - | - | 31.13 | -0.04 | - | 325 |
Jun-25 3.40 | 0.01 | - | - | - | 30.40 | -0.06 | - | 1,480 |
Jun-25 3.50 | 0.02 | - | - | - | 29.66 | -0.08 | - | 1,010 |
Jun-25 3.60 | 0.03 | - | - | - | 28.93 | -0.12 | - | 10,706 |
Jun-25 3.70 | 0.04 | - | - | - | 28.20 | -0.16 | - | 53 |
Jun-25 3.80 | 0.06 | - | - | - | 27.46 | -0.22 | - | 50 |
Jun-25 3.90 | 0.09 | - | - | - | 26.73 | -0.28 | - | 377 |
Jun-25 4.00 | 0.12 | - | - | - | 25.99 | -0.36 | - | 1,209 |
Jun-25 4.10 | 0.16 | - | - | - | 25.26 | -0.45 | - | 112 |
Jun-25 4.20 | 0.21 | - | - | - | 24.53 | -0.54 | - | 250 |
Jun-25 4.30 | 0.27 | - | - | - | 23.84 | -0.63 | - | 426 |
Jun-25 4.40 | 0.33 | - | - | - | 23.27 | -0.72 | - | 228 |
Jun-25 4.50 | 0.41 | - | - | - | 22.70 | -0.80 | - | 1,481 |
Jun-25 4.60 | 0.49 | - | - | - | 22.13 | -0.86 | - | 7 |
Jun-25 4.70 | 0.58 | - | - | - | 21.56 | -0.91 | - | 175 |
Jun-25 4.80 | 0.67 | - | - | - | 20.99 | -0.95 | - | 50 |
Jun-25 5.00 | 0.86 | - | - | - | 19.85 | -0.99 | - | 10 |
Jun-25 5.75 | 1.61 | - | - | - | 15.58 | -1.00 | - | 200 |
Jun-25 6.00 | 1.86 | - | - | - | 14.15 | -1.00 | - | 127 |
Jun-25 6.25 | 2.11 | - | - | - | 12.73 | -1.00 | - | 14 |
Sep-25 3.40 | 0.07 | - | - | - | 31.27 | -0.14 | - | 30 |
Sep-25 3.50 | 0.08 | - | - | - | 30.21 | -0.17 | - | 31 |
Sep-25 3.60 | 0.10 | - | - | - | 29.14 | -0.20 | - | 715 |
Sep-25 3.70 | 0.12 | - | - | - | 28.08 | -0.24 | - | 103 |
Sep-25 3.80 | 0.14 | - | - | - | 27.02 | -0.28 | - | 1,022 |
Sep-25 3.90 | 0.16 | - | - | - | 25.96 | -0.33 | - | 54 |
Sep-25 4.00 | 0.20 | - | - | - | 24.90 | -0.38 | - | 74 |
Sep-25 4.10 | 0.23 | - | - | - | 23.83 | -0.44 | - | 215 |
Sep-25 4.20 | 0.27 | - | - | - | 22.77 | -0.51 | - | 1,015 |
Sep-25 4.30 | 0.32 | - | - | - | 21.90 | -0.58 | - | 46 |
Sep-25 4.40 | 0.39 | - | - | - | 21.44 | -0.64 | - | 60 |
Sep-25 4.50 | 0.45 | - | - | - | 20.98 | -0.71 | - | 51 |
Sep-25 4.60 | 0.53 | - | - | - | 20.52 | -0.77 | - | 150 |
Sep-25 4.70 | 0.61 | - | - | - | 20.05 | -0.83 | - | 150 |
Sep-25 5.00 | 0.87 | - | - | - | 18.67 | -0.95 | - | 4 |
Dec-25 2.60 | 0.02 | - | - | - | 33.40 | -0.04 | - | 3 |
Dec-25 2.70 | 0.03 | - | - | - | 32.64 | -0.05 | - | 25 |
Dec-25 3.00 | 0.05 | - | - | - | 30.34 | -0.10 | - | 10 |
Dec-25 3.10 | 0.06 | - | - | - | 29.58 | -0.12 | - | 75 |
Dec-25 3.20 | 0.08 | - | - | - | 28.81 | -0.14 | - | 1 |
Dec-25 3.30 | 0.09 | - | - | - | 28.04 | -0.17 | - | 49 |
Dec-25 3.40 | 0.11 | - | - | - | 27.28 | -0.20 | - | 16 |
Dec-25 3.50 | 0.13 | - | - | - | 26.51 | -0.23 | - | 10,136 |
Dec-25 3.60 | 0.15 | - | - | - | 25.75 | -0.27 | - | 1,882 |
Dec-25 3.70 | 0.18 | - | - | - | 24.98 | -0.31 | - | 20 |
Dec-25 3.80 | 0.21 | - | - | - | 24.22 | -0.35 | - | 628 |
Dec-25 3.90 | 0.25 | - | - | - | 23.45 | -0.40 | - | 193 |
Dec-25 4.00 | 0.28 | - | - | - | 22.69 | -0.45 | - | 5,549 |
Dec-25 4.10 | 0.33 | - | - | - | 21.92 | -0.51 | - | 20,151 |
Dec-25 4.20 | 0.38 | - | - | - | 21.16 | -0.56 | - | 180 |
Dec-25 4.30 | 0.44 | - | - | - | 20.52 | -0.62 | - | 1,558 |
Dec-25 4.40 | 0.50 | - | - | - | 20.17 | -0.68 | - | 230 |
Dec-25 4.50 | 0.57 | - | - | - | 19.82 | -0.73 | - | 1,241 |
Dec-25 4.60 | 0.65 | - | - | - | 19.47 | -0.77 | - | 175 |
Dec-25 4.70 | 0.73 | - | - | - | 19.12 | -0.82 | - | 75 |
Dec-25 5.00 | 0.99 | - | - | - | 18.06 | -0.92 | - | 10 |
Dec-25 5.25 | 1.22 | - | - | - | 17.18 | -0.97 | - | 100 |
Dec-25 5.50 | 1.46 | - | - | - | 16.30 | -0.99 | - | 100 |
Dec-25 5.75 | 1.70 | - | - | - | 15.43 | -1.00 | - | 425 |
Dec-25 6.00 | 1.95 | - | - | - | 14.55 | -1.00 | - | 153 |
Dec-25 6.25 | 2.20 | - | - | - | 13.67 | -1.00 | - | 282 |
Mar-26 2.20 | 0.01 | - | - | - | 32.12 | -0.02 | - | 3 |
Mar-26 3.20 | 0.08 | - | - | - | 25.71 | -0.15 | - | 4 |
Mar-26 3.50 | 0.14 | - | - | - | 23.79 | -0.23 | - | 5 |
Mar-26 3.60 | 0.17 | - | - | - | 23.15 | -0.27 | - | 100 |
Mar-26 3.80 | 0.22 | - | - | - | 21.87 | -0.35 | - | 100 |
Mar-26 3.90 | 0.26 | - | - | - | 21.23 | -0.40 | - | 122 |
Mar-26 4.00 | 0.30 | - | - | - | 20.59 | -0.45 | - | 127 |
Mar-26 4.10 | 0.35 | - | - | - | 19.95 | -0.50 | - | 20 |
Mar-26 4.20 | 0.39 | - | - | - | 19.31 | -0.56 | - | 129 |
Mar-26 4.30 | 0.45 | - | - | - | 18.79 | -0.61 | - | 25 |
Jun-26 3.40 | 0.15 | - | - | - | 22.24 | -0.24 | - | 1,316 |
Jun-26 3.50 | 0.17 | - | - | - | 21.73 | -0.27 | - | 25 |
Jun-26 3.60 | 0.20 | - | - | - | 21.23 | -0.31 | - | 3,000 |
Jun-26 3.70 | 0.24 | - | - | - | 20.72 | -0.36 | - | 100 |
Jun-26 3.90 | 0.32 | - | - | - | 19.70 | -0.45 | - | 27 |
Jun-26 4.00 | 0.36 | - | - | - | 19.20 | -0.50 | - | 25 |
Jun-26 4.10 | 0.41 | - | - | - | 18.69 | -0.55 | - | 10 |
Jun-26 4.20 | 0.47 | - | - | - | 18.18 | -0.60 | - | 30,525 |
Jun-26 4.30 | 0.53 | - | - | - | 17.76 | -0.65 | - | 2 |
Sep-26 3.20 | 0.11 | - | - | - | 21.75 | -0.18 | - | 10 |
Sep-26 3.30 | 0.13 | - | - | - | 21.33 | -0.21 | - | 1 |
Sep-26 4.10 | 0.43 | - | - | - | 17.95 | -0.54 | - | 607 |
Sep-26 6.00 | 2.04 | - | - | - | 13.59 | -1.00 | - | 5 |
Dec-26 3.50 | 0.23 | - | - | - | 19.54 | -0.32 | - | 4 |
Dec-26 3.60 | 0.26 | - | - | - | 19.18 | -0.36 | - | 1 |
Dec-26 3.80 | 0.35 | - | - | - | 18.46 | -0.45 | - | 1 |
Dec-26 3.90 | 0.39 | - | - | - | 18.11 | -0.49 | - | 1,280 |
Dec-26 4.00 | 0.44 | - | - | - | 17.75 | -0.54 | - | 22,004 |
Dec-26 4.10 | 0.50 | - | - | - | 17.39 | -0.58 | - | 1 |
Dec-26 4.30 | 0.63 | - | - | - | 16.72 | -0.67 | - | 290 |
Dec-26 4.40 | 0.70 | - | - | - | 16.52 | -0.71 | - | 35 |
Dec-26 4.50 | 0.77 | - | - | - | 16.33 | -0.75 | - | 32 |
Dec-26 4.70 | 0.93 | - | - | - | 15.94 | -0.82 | - | 10 |
Dec-26 4.80 | 1.01 | - | - | - | 15.74 | -0.85 | - | 50 |
Dec-26 6.00 | 2.12 | - | - | - | 13.40 | -0.99 | - | 4 |
Dec-26 6.25 | 2.37 | - | - | - | 12.91 | -1.00 | - | 17 |
Mar-27 4.00 | 0.46 | - | - | - | 17.54 | -0.53 | - | 30 |
Mar-27 4.10 | 0.52 | - | - | - | 17.23 | -0.57 | - | 25 |
Mar-27 4.20 | 0.58 | - | - | - | 16.93 | -0.62 | - | 600 |
Mar-27 4.50 | 0.78 | - | - | - | 16.31 | -0.74 | - | 1 |
Jun-27 3.80 | 0.41 | - | - | - | 17.41 | -0.48 | - | 10 |
Jun-27 3.90 | 0.46 | - | - | - | 17.14 | -0.52 | - | 19 |
Jun-27 4.00 | 0.52 | - | - | - | 16.87 | -0.56 | - | 10 |
Jun-27 4.30 | 0.71 | - | - | - | 16.10 | -0.69 | - | 10 |
Jun-27 4.40 | 0.78 | - | - | - | 15.92 | -0.73 | - | 5 |
Dec-27 2.20 | 0.03 | - | - | - | 20.99 | -0.05 | - | 6,000 |
Dec-27 3.00 | 0.16 | - | - | - | 19.31 | -0.22 | - | 7,500 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-25 4.40 | 0.07 | - | - | - | 24.19 | 0.36 | - | 10 |
Jun-25 3.60 | 0.57 | - | - | - | 29.83 | 0.87 | - | 5 |
Jun-25 4.00 | 0.26 | - | - | - | 26.89 | 0.63 | - | 20 |
Sep-25 4.20 | 0.24 | - | - | - | 24.46 | 0.50 | - | 10 |
Dec-25 3.00 | 1.07 | - | - | - | 32.09 | 0.88 | - | 5 |
Dec-25 4.50 | 0.12 | - | - | - | 21.57 | 0.29 | - | 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 | - | - | - | - | 23.04 | -0.09 | - | 500 |
Apr-25 w0 4.20 | - | - | - | - | 23.04 | -0.09 | - | 65 |
May-25 w1 4.30 | 0.10 | 0.12 | 0.12 | 0.08 | 24.11 | -0.54 | 20 | - |
May-25 4.10 | 0.06 | - | - | - | 25.85 | -0.27 | - | 550 |
Jun-25 3.80 | 0.06 | - | - | - | 27.46 | -0.22 | - | 300 |
Jun-25 4.10 | 0.16 | - | - | - | 25.26 | -0.44 | - | 560 |
Sep-25 3.80 | 0.14 | - | - | - | 27.02 | -0.27 | - | 270 |
Sep-25 4.00 | 0.19 | - | - | - | 24.90 | -0.37 | - | 10 |
Sep-25 4.10 | 0.23 | - | - | - | 23.83 | -0.43 | - | 570 |
Sep-25 4.30 | 0.32 | - | - | - | 21.90 | -0.56 | - | 1 |
Dec-25 3.60 | 0.15 | - | - | - | 25.75 | -0.26 | - | 240 |
Dec-25 3.90 | 0.25 | - | - | - | 23.45 | -0.39 | - | 360 |
Dec-25 4.00 | 0.28 | - | - | - | 22.69 | -0.44 | - | 5 |
Dec-25 4.10 | 0.33 | - | - | - | 21.92 | -0.50 | - | 590 |
Dec-25 5.00 | 0.99 | - | - | - | 18.06 | -0.90 | - | 10 |
Dec-25 7.50 | 3.43 | - | - | - | 9.28 | -0.99 | - | 5 |
Dec-25 8.50 | 4.42 | - | - | - | 5.78 | -0.99 | - | 48 |
Dec-25 9.50 | 5.41 | - | - | - | 5.78 | -0.99 | - | 50 |
Dec-25 10.00 | 5.90 | - | - | - | 5.78 | -0.99 | - | 53 |
Dec-25 11.00 | 6.89 | - | - | - | 5.78 | -0.99 | - | 52 |
Dec-25 12.00 | 7.87 | - | - | - | 5.78 | -0.99 | - | 361 |
Dec-25 16.50 | 12.31 | - | - | - | 5.78 | -0.99 | - | 38 |
Mar-26 7.75 | 3.65 | - | - | - | 9.90 | -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 | 0.05 | - | - | - | 29.73 | -0.19 | - | 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 | - | - | - | - | 26.02 | - | - | 100 |
Jun-25 76.67 | 19.15 | - | - | - | 31.25 | 0.96 | - | 1 |
Jun-25 109.51 | 0.20 | - | - | - | 19.89 | 0.06 | - | 5 |
Sep-25 88.00 | 10.41 | - | - | - | 24.20 | 0.73 | - | 1 |
Sep-25 92.00 | 7.57 | - | - | - | 22.61 | 0.63 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 82.14 | 0.58 | - | - | - | 29.26 | -0.10 | - | 5 |
Jun-25 91.27 | 2.12 | - | - | - | 24.70 | -0.31 | - | 3 |
Jun-25 95.83 | 3.77 | - | - | - | 22.60 | -0.49 | - | 4 |
Dec-25 90.00 | 4.28 | - | - | - | 22.59 | -0.33 | - | 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 | 2.16 | - | - | - | 22.33 | 1.00 | - | 1 |
May-25 64.94 | 3.04 | - | - | - | 21.69 | 0.72 | - | 1 |
May-25 68.88 | 0.84 | - | - | - | 19.43 | 0.34 | - | 1 |
Jun-25 61.01 | 6.65 | - | - | - | 22.83 | 0.87 | - | 5 |
Dec-25 66.00 | 4.71 | - | - | - | 19.13 | 0.58 | - | 1 |
Mar-26 42.00 | 25.19 | - | - | - | 23.73 | 1.00 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-25 w0 59.04 | - | - | - | - | 25.63 | - | - | 2 |
May-25 61.01 | 0.11 | - | - | - | 21.90 | -0.06 | - | 10 |
Jun-25 48.21 | - | - | - | - | 23.53 | - | - | 1 |
Jun-25 49.20 | - | - | - | - | 23.11 | - | - | 152 |
Jun-25 57.07 | 0.06 | - | - | - | 19.70 | -0.03 | - | 1 |
Jun-25 59.04 | 0.14 | - | - | - | 18.85 | -0.06 | - | 1 |
Jun-25 61.01 | 0.29 | - | - | - | 18.00 | -0.11 | - | 1 |
Sep-25 60.00 | 0.85 | - | - | - | 19.32 | -0.18 | - | 2 |
Dec-25 60.00 | 1.54 | - | - | - | 18.06 | -0.25 | - | 4 |
FUTURES | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
FAEN17J5P | 216.81 | - | - | - | - | - |
OPTIONS | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
PAENAM2050017J25P | - | - | - | - | 30.28 | - | - | 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. |