DAILY BULLETIN 02/19/25 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 54,892 | - | - | 54,892 | - |
MINI IBEX-35 | 3,081 | 258 | 747 | 4,086 | 0.35 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 246 | 14,653 | 3,034 | 17,933 | 4.83 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 113,197 | - | - | 113,197 |
MINI IBEX-35 | 3,082 | 82,549 | 90,165 | 175,796 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 6,625 | - | - | 6,625 |
BONO 10 | - | - | - | - |
ACCIONES | 1,667,216 | 1,138,917 | 3,247,396 | 6,053,529 |
DIVIDENDOS | 8,018 | - | - | 8,018 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 12,918.2 | 12,884 | 13,164 | 12,883 | 29,173 | 39,900 |
21-Mar-25 | 12,948.0 | 12,918 | 13,193 | 12,912 | 25,719 | 73,180 |
17-Apr-25 | 12,868.0 | - | - | - | - | - |
20-Jun-25 | 12,803.0 | - | - | - | - | 111 |
19-Sep-25 | 12,749.0 | - | - | - | - | 3 |
19-Dec-25 | 12,675.0 | - | - | - | - | 1 |
20-Mar-26 | 12,669.0 | - | - | - | - | 2 |
19-Jun-26 | 12,515.0 | - | - | - | - | - |
18-Sep-26 | 12,454.0 | - | - | - | - | - |
18-Dec-26 | 12,373.0 | - | - | - | - | - |
19-Mar-27 | 12,370.0 | - | - | - | - | - |
18-Jun-27 | 12,216.0 | - | - | - | - | - |
17-Dec-27 | 12,073.0 | - | - | - | - | - |
16-Jun-28 | 11,926.0 | - | - | - | - | - |
15-Dec-28 | 11,790.0 | - | - | - | - | - |
15-Jun-29 | 11,645.0 | - | - | - | - | - |
21-Dec-29 | 11,520.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 12,918.2 | 12,890 | 13,160 | 12,890 | 2,180 | 1,448 |
28-Feb-25 | 12,922.0 | - | - | - | - | - |
07-Mar-25 | 12,929.0 | - | - | - | - | - |
14-Mar-25 | 12,935.0 | - | - | - | - | - |
21-Mar-25 | 12,948.0 | 12,925 | 13,195 | 12,925 | 900 | 1,630 |
17-Apr-25 | 12,868.0 | 13,015 | 13,015 | 13,015 | 1 | 4 |
20-Jun-25 | 12,803.0 | - | - | - | - | - |
19-Sep-25 | 12,749.0 | - | - | - | - | - |
19-Dec-25 | 12,675.0 | - | - | - | - | - |
20-Mar-26 | 12,669.0 | - | - | - | - | - |
19-Jun-26 | 12,515.0 | - | - | - | - | - |
18-Sep-26 | 12,454.0 | - | - | - | - | - |
18-Dec-26 | 12,373.0 | - | - | - | - | - |
19-Mar-27 | 12,370.0 | - | - | - | - | - |
18-Jun-27 | 12,216.0 | - | - | - | - | - |
17-Dec-27 | 12,073.0 | - | - | - | - | - |
16-Jun-28 | 11,926.0 | - | - | - | - | - |
15-Dec-28 | 11,790.0 | - | - | - | - | - |
15-Jun-29 | 11,645.0 | - | - | - | - | - |
21-Dec-29 | 11,520.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 12,918.2 | - | - | - | - | - |
21-Mar-25 | 12,948.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 1,057.0 | - | - | - | - | - |
21-Mar-25 | 1,059.0 | - | - | - | - | - |
17-Apr-25 | 1,038.0 | - | - | - | - | - |
20-Jun-25 | 1,033.0 | - | - | - | - | - |
19-Sep-25 | 1,037.0 | - | - | - | - | - |
19-Dec-25 | 1,020.0 | - | - | - | - | - |
20-Mar-26 | 1,023.0 | - | - | - | - | - |
19-Jun-26 | 997.0 | - | - | - | - | - |
18-Sep-26 | 1,000.0 | - | - | - | - | - |
18-Dec-26 | 982.0 | - | - | - | - | - |
19-Mar-27 | 986.0 | - | - | - | - | - |
18-Jun-27 | 960.0 | - | - | - | - | - |
17-Dec-27 | 945.0 | - | - | - | - | - |
16-Jun-28 | 922.0 | - | - | - | - | - |
15-Dec-28 | 908.0 | - | - | - | - | - |
15-Jun-29 | 886.0 | - | - | - | - | - |
21-Dec-29 | 874.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 1,461.4 | - | - | - | - | - |
21-Mar-25 | 1,464.0 | - | - | - | - | - |
17-Apr-25 | 1,466.0 | - | - | - | - | - |
20-Jun-25 | 1,471.0 | - | - | - | - | - |
19-Sep-25 | 1,431.0 | - | - | - | - | - |
19-Dec-25 | 1,434.0 | - | - | - | - | - |
20-Mar-26 | 1,412.0 | - | - | - | - | - |
19-Jun-26 | 1,416.0 | - | - | - | - | - |
18-Sep-26 | 1,376.0 | - | - | - | - | - |
18-Dec-26 | 1,379.0 | - | - | - | - | - |
19-Mar-27 | 1,357.0 | - | - | - | - | - |
18-Jun-27 | 1,362.0 | - | - | - | - | - |
17-Dec-27 | 1,325.0 | - | - | - | - | - |
16-Jun-28 | 1,308.0 | - | - | - | - | - |
15-Dec-28 | 1,272.0 | - | - | - | - | - |
15-Jun-29 | 1,256.0 | - | - | - | - | - |
21-Dec-29 | 1,221.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 56.0 | - | - | - | - | - |
21-Mar-25 | 59.0 | - | - | - | - | - |
17-Apr-25 | 160.0 | - | - | - | - | - |
19-Dec-25 | 539.0 | - | - | - | - | 5,825 |
18-Dec-26 | 535.0 | - | - | - | - | 600 |
17-Dec-27 | 524.0 | - | - | - | - | 100 |
15-Dec-28 | 515.0 | - | - | - | - | 100 |
21-Dec-29 | 502.0 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 109.02 | - | - | - | - | - |
21-Mar-25 | 109.24 | - | - | - | - | 13 |
17-Apr-25 | 109.46 | - | - | - | - | - |
20-Jun-25 | 109.89 | - | - | - | - | - |
19-Sep-25 | 105.59 | - | - | - | - | - |
19-Dec-25 | 106.13 | - | - | - | - | - |
20-Mar-26 | 106.63 | - | - | - | - | - |
19-Jun-26 | 107.15 | - | - | - | - | - |
18-Sep-26 | 102.55 | - | - | - | - | - |
18-Dec-26 | 103.07 | - | - | - | - | - |
19-Mar-27 | 103.60 | - | - | - | - | - |
18-Jun-27 | 104.15 | - | - | - | - | - |
17-Dec-27 | 100.02 | - | - | - | - | - |
16-Jun-28 | 101.12 | - | - | - | - | - |
15-Dec-28 | 96.91 | - | - | - | - | - |
15-Jun-29 | 98.03 | - | - | - | - | - |
21-Dec-29 | 93.86 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 109.02 | - | - | - | - | - |
21-Mar-25 | 109.24 | - | - | - | - | - |
17-Apr-25 | 109.46 | - | - | - | - | - |
20-Jun-25 | 109.89 | - | - | - | - | - |
19-Sep-25 | 105.59 | - | - | - | - | - |
19-Dec-25 | 106.13 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 109.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 18.02 | - | - | - | - | - |
21-Mar-25 | 18.06 | - | - | - | - | 5 |
17-Apr-25 | 18.10 | - | - | - | - | - |
20-Jun-25 | 17.67 | - | - | - | - | - |
19-Sep-25 | 17.76 | - | - | - | - | - |
19-Dec-25 | 17.85 | - | - | - | - | - |
20-Mar-26 | 17.93 | - | - | - | - | - |
19-Jun-26 | 17.52 | - | - | - | - | - |
18-Sep-26 | 17.61 | - | - | - | - | - |
18-Dec-26 | 17.70 | - | - | - | - | - |
19-Mar-27 | 17.79 | - | - | - | - | - |
18-Jun-27 | 17.38 | - | - | - | - | - |
17-Dec-27 | 17.57 | - | - | - | - | - |
16-Jun-28 | 17.26 | - | - | - | - | - |
15-Dec-28 | 17.46 | - | - | - | - | - |
15-Jun-29 | 17.18 | - | - | - | - | - |
21-Dec-29 | 17.38 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 18.02 | - | - | - | - | - |
21-Mar-25 | 18.06 | - | - | - | - | - |
17-Apr-25 | 18.10 | - | - | - | - | - |
20-Jun-25 | 17.67 | - | - | - | - | - |
19-Sep-25 | 17.76 | - | - | - | - | - |
19-Dec-25 | 17.85 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 18.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 10.96 | - | - | - | - | - |
21-Mar-25 | 10.98 | - | - | - | - | 200 |
17-Apr-25 | 11.01 | - | - | - | - | - |
20-Jun-25 | 11.05 | - | - | - | - | 31 |
19-Sep-25 | 10.80 | - | - | - | - | - |
19-Dec-25 | 10.85 | - | - | - | - | - |
20-Mar-26 | 10.57 | - | - | - | - | - |
19-Jun-26 | 10.62 | - | - | - | - | - |
18-Sep-26 | 10.34 | - | - | - | - | - |
18-Dec-26 | 10.40 | - | - | - | - | - |
19-Mar-27 | 10.11 | - | - | - | - | - |
18-Jun-27 | 10.16 | - | - | - | - | - |
17-Dec-27 | 9.93 | - | - | - | - | - |
16-Jun-28 | 9.68 | - | - | - | - | - |
15-Dec-28 | 9.44 | - | - | - | - | - |
15-Jun-29 | 9.19 | - | - | - | - | - |
21-Dec-29 | 8.92 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 10.96 | - | - | - | - | - |
21-Mar-25 | 10.98 | - | - | - | - | - |
17-Apr-25 | 11.01 | - | - | - | - | - |
20-Jun-25 | 11.05 | - | - | - | - | - |
19-Sep-25 | 10.80 | - | - | - | - | - |
19-Dec-25 | 10.85 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.96 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 51.21 | - | - | - | - | - |
21-Mar-25 | 51.31 | 51.24 | 51.75 | 50.55 | 70 | 485 |
17-Apr-25 | 51.42 | - | - | - | - | - |
20-Jun-25 | 51.62 | - | - | - | - | - |
19-Sep-25 | 50.21 | - | - | - | - | - |
19-Dec-25 | 50.46 | - | - | - | - | - |
20-Mar-26 | 50.23 | - | - | - | - | - |
19-Jun-26 | 50.47 | - | - | - | - | - |
18-Sep-26 | 49.01 | - | - | - | - | - |
18-Dec-26 | 49.26 | - | - | - | - | - |
19-Mar-27 | 49.04 | - | - | - | - | - |
18-Jun-27 | 49.30 | - | - | - | - | - |
17-Dec-27 | 48.10 | - | - | - | - | - |
16-Jun-28 | 48.15 | - | - | - | - | - |
15-Dec-28 | 47.15 | - | - | - | - | - |
15-Jun-29 | 47.22 | - | - | - | - | - |
21-Dec-29 | 46.24 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 51.21 | - | - | - | - | - |
21-Mar-25 | 51.31 | - | - | - | - | - |
17-Apr-25 | 51.42 | - | - | - | - | - |
20-Jun-25 | 51.62 | - | - | - | - | - |
19-Sep-25 | 50.21 | - | - | - | - | - |
19-Dec-25 | 50.46 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 51.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 214.83 | - | - | - | - | - |
21-Mar-25 | 215.28 | 217.10 | 217.10 | 217.10 | 1 | 23 |
17-Apr-25 | 215.70 | - | - | - | - | - |
20-Jun-25 | 206.41 | - | - | - | - | - |
19-Sep-25 | 207.51 | - | - | - | - | - |
19-Dec-25 | 208.55 | - | - | - | - | - |
20-Mar-26 | 209.54 | - | - | - | - | - |
19-Jun-26 | 199.63 | - | - | - | - | - |
18-Sep-26 | 200.61 | - | - | - | - | - |
18-Dec-26 | 201.62 | - | - | - | - | - |
19-Mar-27 | 202.66 | - | - | - | - | - |
18-Jun-27 | 192.30 | - | - | - | - | - |
17-Dec-27 | 194.38 | - | - | - | - | - |
16-Jun-28 | 184.28 | - | - | - | - | - |
15-Dec-28 | 186.37 | - | - | - | - | - |
15-Jun-29 | 176.20 | - | - | - | - | - |
21-Dec-29 | 178.35 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 214.83 | - | - | - | - | - |
21-Mar-25 | 215.28 | - | - | - | - | - |
17-Apr-25 | 215.70 | - | - | - | - | - |
20-Jun-25 | 206.41 | - | - | - | - | - |
19-Sep-25 | 207.51 | - | - | - | - | - |
19-Dec-25 | 208.55 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 214.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 9.03 | - | - | - | - | - |
21-Mar-25 | 9.05 | - | - | - | - | - |
17-Apr-25 | 9.07 | - | - | - | - | - |
20-Jun-25 | 8.91 | - | - | - | - | - |
19-Sep-25 | 8.96 | - | - | - | - | - |
19-Dec-25 | 9.01 | - | - | - | - | - |
20-Mar-26 | 9.05 | - | - | - | - | - |
19-Jun-26 | 8.89 | - | - | - | - | - |
18-Sep-26 | 8.94 | - | - | - | - | - |
18-Dec-26 | 8.98 | - | - | - | - | - |
19-Mar-27 | 9.03 | - | - | - | - | - |
18-Jun-27 | 8.88 | - | - | - | - | - |
17-Dec-27 | 8.97 | - | - | - | - | - |
16-Jun-28 | 8.87 | - | - | - | - | - |
15-Dec-28 | 8.97 | - | - | - | - | - |
15-Jun-29 | 8.87 | - | - | - | - | - |
21-Dec-29 | 8.97 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 9.03 | - | - | - | - | - |
21-Mar-25 | 9.05 | - | - | - | - | - |
17-Apr-25 | 9.07 | - | - | - | - | - |
20-Jun-25 | 8.91 | - | - | - | - | - |
19-Sep-25 | 8.96 | - | - | - | - | - |
19-Dec-25 | 9.01 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.03 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 70.37 | - | - | - | - | - |
21-Mar-25 | 70.52 | - | - | - | - | 28 |
17-Apr-25 | 70.66 | - | - | - | - | - |
20-Jun-25 | 70.93 | - | - | - | - | - |
19-Sep-25 | 70.42 | - | - | - | - | - |
19-Dec-25 | 70.77 | - | - | - | - | - |
20-Mar-26 | 70.53 | - | - | - | - | - |
19-Jun-26 | 70.88 | - | - | - | - | - |
18-Sep-26 | 70.25 | - | - | - | - | - |
18-Dec-26 | 70.61 | - | - | - | - | - |
19-Mar-27 | 70.37 | - | - | - | - | - |
18-Jun-27 | 70.74 | - | - | - | - | - |
17-Dec-27 | 70.39 | - | - | - | - | - |
16-Jun-28 | 70.51 | - | - | - | - | - |
15-Dec-28 | 70.07 | - | - | - | - | - |
15-Jun-29 | 70.14 | - | - | - | - | - |
21-Dec-29 | 69.65 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 70.37 | - | - | - | - | - |
21-Mar-25 | 70.52 | - | - | - | - | - |
17-Apr-25 | 70.66 | - | - | - | - | - |
20-Jun-25 | 70.93 | - | - | - | - | - |
19-Sep-25 | 70.42 | - | - | - | - | - |
19-Dec-25 | 70.77 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 70.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 27.21 | - | - | - | - | - |
21-Mar-25 | 27.27 | 27.56 | 27.56 | 27.56 | 1 | 51 |
17-Apr-25 | 27.32 | - | - | - | - | - |
20-Jun-25 | 27.21 | 27.21 | 27.21 | 27.21 | 6 | - |
19-Sep-25 | 27.35 | - | - | - | - | - |
19-Dec-25 | 27.26 | - | - | - | - | - |
20-Mar-26 | 27.39 | - | - | - | - | - |
19-Jun-26 | 27.30 | - | - | - | - | - |
18-Sep-26 | 27.43 | - | - | - | - | - |
18-Dec-26 | 27.34 | - | - | - | - | - |
19-Mar-27 | 27.48 | - | - | - | - | - |
18-Jun-27 | 27.40 | - | - | - | - | - |
17-Dec-27 | 27.47 | - | - | - | - | - |
16-Jun-28 | 27.54 | - | - | - | - | - |
15-Dec-28 | 27.62 | - | - | - | - | - |
15-Jun-29 | 27.70 | - | - | - | - | - |
21-Dec-29 | 27.80 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 27.21 | - | - | - | - | - |
21-Mar-25 | 27.27 | - | - | - | - | - |
17-Apr-25 | 27.32 | - | - | - | - | - |
20-Jun-25 | 27.21 | - | - | - | - | - |
19-Sep-25 | 27.35 | - | - | - | - | - |
19-Dec-25 | 27.26 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 27.21 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 4.57 | - | - | - | - | - |
21-Mar-25 | 4.58 | - | - | - | - | - |
17-Apr-25 | 4.59 | - | - | - | - | - |
20-Jun-25 | 4.37 | - | - | - | - | - |
19-Sep-25 | 4.39 | - | - | - | - | - |
19-Dec-25 | 4.23 | - | - | - | - | - |
20-Mar-26 | 4.25 | - | - | - | - | - |
19-Jun-26 | 4.03 | - | - | - | - | - |
18-Sep-26 | 4.05 | - | - | - | - | - |
18-Dec-26 | 3.89 | - | - | - | - | - |
19-Mar-27 | 3.91 | - | - | - | - | - |
18-Jun-27 | 3.67 | - | - | - | - | - |
17-Dec-27 | 3.53 | - | - | - | - | - |
16-Jun-28 | 3.30 | - | - | - | - | - |
15-Dec-28 | 3.16 | - | - | - | - | - |
15-Jun-29 | 3.20 | - | - | - | - | - |
21-Dec-29 | 2.76 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 4.57 | - | - | - | - | - |
21-Mar-25 | 4.58 | - | - | - | - | - |
17-Apr-25 | 4.59 | - | - | - | - | - |
20-Jun-25 | 4.37 | - | - | - | - | - |
19-Sep-25 | 4.39 | - | - | - | - | - |
19-Dec-25 | 4.23 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.55 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 36.35 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 2.50 | - | - | - | - | - |
21-Mar-25 | 2.51 | - | - | - | - | - |
17-Apr-25 | 2.39 | - | - | - | - | - |
20-Jun-25 | 2.40 | - | - | - | - | 100 |
19-Sep-25 | 2.34 | - | - | - | - | - |
19-Dec-25 | 2.35 | - | - | - | - | - |
20-Mar-26 | 2.29 | - | - | - | - | - |
19-Jun-26 | 2.23 | - | - | - | - | - |
18-Sep-26 | 2.17 | - | - | - | - | - |
18-Dec-26 | 2.18 | - | - | - | - | - |
19-Mar-27 | 2.13 | - | - | - | - | - |
18-Jun-27 | 2.07 | - | - | - | - | - |
17-Dec-27 | 2.02 | - | - | - | - | - |
16-Jun-28 | 1.90 | - | - | - | - | - |
15-Dec-28 | 1.85 | - | - | - | - | - |
15-Jun-29 | 1.73 | - | - | - | - | - |
21-Dec-29 | 1.68 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 2.50 | - | - | - | - | - |
21-Mar-25 | 2.51 | - | - | - | - | - |
17-Apr-25 | 2.39 | - | - | - | - | - |
20-Jun-25 | 2.40 | - | - | - | - | - |
19-Sep-25 | 2.34 | - | - | - | - | - |
19-Dec-25 | 2.35 | - | - | - | - | - |
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 |
21-Feb-25 | 9.00 | - | - | - | - | - |
21-Mar-25 | 9.02 | 9.06 | 9.06 | 9.06 | 5 | 72 |
17-Apr-25 | 8.92 | - | - | - | - | - |
20-Jun-25 | 8.95 | - | - | - | - | 13 |
19-Sep-25 | 8.89 | - | - | - | - | - |
19-Dec-25 | 8.66 | - | - | - | - | - |
20-Mar-26 | 8.70 | - | - | - | - | - |
19-Jun-26 | 8.63 | - | - | - | - | - |
18-Sep-26 | 8.56 | - | - | - | - | - |
18-Dec-26 | 8.34 | - | - | - | - | - |
19-Mar-27 | 8.38 | - | - | - | - | - |
18-Jun-27 | 8.32 | - | - | - | - | - |
17-Dec-27 | 8.00 | - | - | - | - | - |
16-Jun-28 | 7.97 | - | - | - | - | - |
15-Dec-28 | 7.65 | - | - | - | - | - |
15-Jun-29 | 7.62 | - | - | - | - | - |
21-Dec-29 | 7.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 9.00 | - | - | - | - | - |
21-Mar-25 | 9.02 | - | - | - | - | - |
17-Apr-25 | 8.92 | - | - | - | - | - |
20-Jun-25 | 8.95 | - | - | - | - | - |
19-Sep-25 | 8.89 | - | - | - | - | - |
19-Dec-25 | 8.66 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 12.13 | - | - | - | - | - |
28-Feb-25 | 12.13 | - | - | - | - | - |
07-Mar-25 | 12.14 | - | - | - | - | - |
14-Mar-25 | 12.15 | - | - | - | - | - |
21-Mar-25 | 12.15 | 12.16 | 12.33 | 12.16 | 36 | 11,306 |
17-Apr-25 | 11.77 | - | - | - | - | - |
20-Jun-25 | 11.81 | 11.90 | 11.90 | 11.90 | 10 | 41 |
19-Sep-25 | 11.87 | - | - | - | - | - |
19-Dec-25 | 11.62 | - | - | - | - | 5,000 |
20-Mar-26 | 11.68 | - | - | - | - | - |
19-Jun-26 | 11.32 | - | - | - | - | - |
18-Sep-26 | 11.37 | - | - | - | - | - |
18-Dec-26 | 11.14 | - | - | - | - | - |
19-Mar-27 | 11.19 | - | - | - | - | - |
18-Jun-27 | 10.85 | - | - | - | - | - |
17-Dec-27 | 10.69 | - | - | - | - | - |
16-Jun-28 | 10.42 | - | - | - | - | - |
15-Dec-28 | 10.25 | - | - | - | - | - |
15-Jun-29 | 9.97 | - | - | - | - | - |
21-Dec-29 | 9.83 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 12.13 | - | - | - | - | - |
21-Mar-25 | 12.15 | - | - | - | - | 3,938 |
17-Apr-25 | 11.77 | - | - | - | - | - |
20-Jun-25 | 11.81 | - | - | - | - | - |
19-Sep-25 | 11.87 | - | - | - | - | - |
19-Dec-25 | 11.62 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.13 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 6.47 | - | - | - | - | - |
21-Mar-25 | 6.48 | 6.54 | 6.58 | 6.54 | 44 | 165 |
17-Apr-25 | 6.21 | - | - | - | - | - |
20-Jun-25 | 6.23 | - | - | - | - | 12 |
19-Sep-25 | 6.27 | - | - | - | - | - |
19-Dec-25 | 6.15 | - | - | - | - | - |
20-Mar-26 | 6.18 | - | - | - | - | - |
19-Jun-26 | 5.94 | - | - | - | - | - |
18-Sep-26 | 5.97 | - | - | - | - | - |
18-Dec-26 | 5.86 | - | - | - | - | - |
19-Mar-27 | 5.89 | - | - | - | - | - |
18-Jun-27 | 5.66 | - | - | - | - | - |
17-Dec-27 | 5.58 | - | - | - | - | - |
16-Jun-28 | 5.38 | - | - | - | - | - |
15-Dec-28 | 5.31 | - | - | - | - | - |
15-Jun-29 | 5.12 | - | - | - | - | - |
21-Dec-29 | 5.05 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 6.47 | - | - | - | - | - |
21-Mar-25 | 6.48 | - | - | - | - | - |
17-Apr-25 | 6.21 | - | - | - | - | - |
20-Jun-25 | 6.23 | - | - | - | - | - |
19-Sep-25 | 6.27 | - | - | - | - | - |
19-Dec-25 | 6.15 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.47 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 31.09 | - | - | - | - | - |
21-Mar-25 | 31.16 | - | - | - | - | 1,598 |
17-Apr-25 | 31.22 | - | - | - | - | - |
20-Jun-25 | 31.32 | - | - | - | - | - |
19-Sep-25 | 31.49 | - | - | - | - | - |
19-Dec-25 | 31.60 | - | - | - | - | - |
20-Mar-26 | 31.75 | - | - | - | - | - |
19-Jun-26 | 31.55 | - | - | - | - | - |
18-Sep-26 | 31.71 | - | - | - | - | - |
18-Dec-26 | 31.51 | - | - | - | - | - |
19-Mar-27 | 31.67 | - | - | - | - | - |
18-Jun-27 | 31.46 | - | - | - | - | - |
17-Dec-27 | 31.41 | - | - | - | - | - |
16-Jun-28 | 31.35 | - | - | - | - | - |
15-Dec-28 | 31.29 | - | - | - | - | - |
15-Jun-29 | 31.21 | - | - | - | - | - |
21-Dec-29 | 31.14 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 31.09 | - | - | - | - | - |
21-Mar-25 | 31.16 | - | - | - | - | - |
17-Apr-25 | 31.22 | - | - | - | - | - |
20-Jun-25 | 31.32 | - | - | - | - | - |
19-Sep-25 | 31.49 | - | - | - | - | - |
19-Dec-25 | 31.60 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 31.09 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 24.00 | - | - | - | - | - |
21-Mar-25 | 24.05 | - | - | - | - | - |
17-Apr-25 | 24.10 | - | - | - | - | - |
20-Jun-25 | 24.20 | - | - | - | - | - |
19-Sep-25 | 23.82 | - | - | - | - | - |
19-Dec-25 | 23.94 | - | - | - | - | - |
20-Mar-26 | 23.50 | - | - | - | - | - |
19-Jun-26 | 23.62 | - | - | - | - | - |
18-Sep-26 | 23.18 | - | - | - | - | - |
18-Dec-26 | 23.30 | - | - | - | - | - |
19-Mar-27 | 22.84 | - | - | - | - | - |
18-Jun-27 | 22.97 | - | - | - | - | - |
17-Dec-27 | 22.64 | - | - | - | - | - |
16-Jun-28 | 22.28 | - | - | - | - | - |
15-Dec-28 | 21.93 | - | - | - | - | - |
15-Jun-29 | 21.54 | - | - | - | - | - |
21-Dec-29 | 21.17 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 24.00 | - | - | - | - | - |
21-Mar-25 | 24.05 | - | - | - | - | - |
17-Apr-25 | 24.10 | - | - | - | - | - |
20-Jun-25 | 24.20 | - | - | - | - | - |
19-Sep-25 | 23.82 | - | - | - | - | - |
19-Dec-25 | 23.94 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 24.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 5.38 | - | - | - | - | - |
21-Mar-25 | 5.39 | - | - | - | - | 110 |
17-Apr-25 | 5.40 | - | - | - | - | - |
20-Jun-25 | 5.13 | - | - | - | - | - |
19-Sep-25 | 5.16 | - | - | - | - | - |
19-Dec-25 | 5.18 | - | - | - | - | - |
20-Mar-26 | 5.21 | - | - | - | - | - |
19-Jun-26 | 4.92 | - | - | - | - | - |
18-Sep-26 | 4.95 | - | - | - | - | - |
18-Dec-26 | 4.97 | - | - | - | - | - |
19-Mar-27 | 5.00 | - | - | - | - | - |
18-Jun-27 | 5.02 | - | - | - | - | - |
17-Dec-27 | 4.73 | - | - | - | - | - |
16-Jun-28 | 4.79 | - | - | - | - | - |
15-Dec-28 | 4.50 | - | - | - | - | - |
15-Jun-29 | 4.55 | - | - | - | - | - |
21-Dec-29 | 4.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 5.38 | - | - | - | - | - |
21-Mar-25 | 5.39 | - | - | - | - | - |
17-Apr-25 | 5.40 | - | - | - | - | - |
20-Jun-25 | 5.13 | - | - | - | - | - |
19-Sep-25 | 5.16 | - | - | - | - | - |
19-Dec-25 | 5.18 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.38 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 16.56 | - | - | - | - | - |
21-Mar-25 | 16.60 | - | - | - | - | - |
17-Apr-25 | 16.40 | - | - | - | - | - |
20-Jun-25 | 16.46 | - | - | - | - | - |
19-Sep-25 | 16.32 | - | - | - | - | - |
19-Dec-25 | 16.17 | - | - | - | - | - |
20-Mar-26 | 16.25 | - | - | - | - | - |
19-Jun-26 | 16.14 | - | - | - | - | - |
18-Sep-26 | 16.02 | - | - | - | - | - |
18-Dec-26 | 15.91 | - | - | - | - | - |
19-Mar-27 | 16.00 | - | - | - | - | - |
18-Jun-27 | 15.88 | - | - | - | - | - |
17-Dec-27 | 15.65 | - | - | - | - | - |
16-Jun-28 | 15.62 | - | - | - | - | - |
15-Dec-28 | 15.39 | - | - | - | - | - |
15-Jun-29 | 15.37 | - | - | - | - | - |
21-Dec-29 | 15.15 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 16.56 | - | - | - | - | - |
21-Mar-25 | 16.60 | - | - | - | - | - |
17-Apr-25 | 16.40 | - | - | - | - | - |
20-Jun-25 | 16.46 | - | - | - | - | - |
19-Sep-25 | 16.32 | - | - | - | - | - |
19-Dec-25 | 16.17 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.56 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 11.92 | - | - | - | - | 7 |
21-Mar-25 | 11.95 | - | - | - | - | 132 |
17-Apr-25 | 11.97 | - | - | - | - | - |
20-Jun-25 | 12.02 | 12.15 | 12.15 | 12.15 | 20 | 41 |
19-Sep-25 | 11.48 | - | - | - | - | - |
19-Dec-25 | 11.13 | - | - | - | - | - |
20-Mar-26 | 11.19 | - | - | - | - | - |
19-Jun-26 | 11.24 | - | - | - | - | - |
18-Sep-26 | 10.69 | - | - | - | - | - |
18-Dec-26 | 10.35 | - | - | - | - | - |
19-Mar-27 | 10.40 | - | - | - | - | - |
18-Jun-27 | 10.46 | - | - | - | - | - |
17-Dec-27 | 9.46 | - | - | - | - | - |
16-Jun-28 | 9.57 | - | - | - | - | - |
15-Dec-28 | 8.47 | - | - | - | - | - |
15-Jun-29 | 8.57 | - | - | - | - | - |
21-Dec-29 | 7.47 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 11.92 | - | - | - | - | - |
21-Mar-25 | 11.95 | - | - | - | - | - |
17-Apr-25 | 11.97 | - | - | - | - | - |
20-Jun-25 | 12.02 | - | - | - | - | - |
19-Sep-25 | 11.48 | - | - | - | - | - |
19-Dec-25 | 11.13 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.92 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 3.54 | - | - | - | - | - |
21-Mar-25 | 3.55 | - | - | - | - | - |
17-Apr-25 | 3.55 | - | - | - | - | - |
20-Jun-25 | 3.53 | - | - | - | - | - |
19-Sep-25 | 3.50 | - | - | - | - | - |
19-Dec-25 | 3.47 | - | - | - | - | - |
20-Mar-26 | 3.49 | - | - | - | - | - |
19-Jun-26 | 3.45 | - | - | - | - | - |
18-Sep-26 | 3.41 | - | - | - | - | - |
18-Dec-26 | 3.37 | - | - | - | - | - |
19-Mar-27 | 3.39 | - | - | - | - | - |
18-Jun-27 | 3.35 | - | - | - | - | - |
17-Dec-27 | 3.21 | - | - | - | - | - |
16-Jun-28 | 3.15 | - | - | - | - | - |
15-Dec-28 | 3.01 | - | - | - | - | - |
15-Jun-29 | 2.95 | - | - | - | - | - |
21-Dec-29 | 2.80 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 3.54 | - | - | - | - | - |
21-Mar-25 | 3.55 | - | - | - | - | - |
17-Apr-25 | 3.55 | - | - | - | - | - |
20-Jun-25 | 3.53 | - | - | - | - | - |
19-Sep-25 | 3.50 | - | - | - | - | - |
19-Dec-25 | 3.47 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.54 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 21.52 | - | - | - | - | - |
21-Mar-25 | 21.57 | - | - | - | - | 81 |
17-Apr-25 | 21.61 | - | - | - | - | - |
20-Jun-25 | 21.70 | - | - | - | - | - |
19-Sep-25 | 21.11 | - | - | - | - | - |
19-Dec-25 | 21.21 | - | - | - | - | 5,000 |
20-Mar-26 | 20.66 | - | - | - | - | - |
19-Jun-26 | 20.76 | - | - | - | - | - |
18-Sep-26 | 20.21 | - | - | - | - | - |
18-Dec-26 | 20.31 | - | - | - | - | - |
19-Mar-27 | 19.66 | - | - | - | - | - |
18-Jun-27 | 19.77 | - | - | - | - | - |
17-Dec-27 | 19.22 | - | - | - | - | - |
16-Jun-28 | 18.68 | - | - | - | - | - |
15-Dec-28 | 18.13 | - | - | - | - | - |
15-Jun-29 | 17.58 | - | - | - | - | - |
21-Dec-29 | 17.04 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 21.52 | - | - | - | - | - |
21-Mar-25 | 21.57 | - | - | - | - | - |
17-Apr-25 | 21.61 | - | - | - | - | - |
20-Jun-25 | 21.70 | - | - | - | - | - |
19-Sep-25 | 21.11 | - | - | - | - | - |
19-Dec-25 | 21.21 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 21.52 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.67 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 10.74 | - | - | - | - | - |
21-Mar-25 | 10.76 | - | - | - | - | - |
17-Apr-25 | 10.79 | - | - | - | - | - |
20-Jun-25 | 10.83 | - | - | - | - | - |
19-Sep-25 | 10.21 | - | - | - | - | - |
19-Dec-25 | 10.26 | - | - | - | - | - |
20-Mar-26 | 10.31 | - | - | - | - | - |
19-Jun-26 | 10.36 | - | - | - | - | - |
18-Sep-26 | 9.72 | - | - | - | - | - |
18-Dec-26 | 9.77 | - | - | - | - | - |
19-Mar-27 | 9.82 | - | - | - | - | - |
18-Jun-27 | 9.87 | - | - | - | - | - |
17-Dec-27 | 9.26 | - | - | - | - | - |
16-Jun-28 | 9.36 | - | - | - | - | - |
15-Dec-28 | 8.73 | - | - | - | - | - |
15-Jun-29 | 8.83 | - | - | - | - | - |
21-Dec-29 | 8.18 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 10.74 | - | - | - | - | - |
21-Mar-25 | 10.76 | - | - | - | - | - |
17-Apr-25 | 10.79 | - | - | - | - | - |
20-Jun-25 | 10.83 | - | - | - | - | - |
19-Sep-25 | 10.21 | - | - | - | - | - |
19-Dec-25 | 10.26 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 13.59 | - | - | - | - | - |
20-Mar-26 | 13.72 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 43.07 | - | - | - | - | - |
21-Mar-25 | 43.16 | - | - | - | - | - |
17-Apr-25 | 43.24 | - | - | - | - | - |
20-Jun-25 | 43.15 | - | - | - | - | 10 |
19-Sep-25 | 43.38 | - | - | - | - | - |
19-Dec-25 | 43.21 | - | - | - | - | - |
20-Mar-26 | 43.42 | - | - | - | - | - |
19-Jun-26 | 43.37 | - | - | - | - | - |
18-Sep-26 | 43.58 | - | - | - | - | - |
18-Dec-26 | 43.40 | - | - | - | - | - |
19-Mar-27 | 43.62 | - | - | - | - | - |
18-Jun-27 | 43.59 | - | - | - | - | - |
17-Dec-27 | 43.65 | - | - | - | - | - |
16-Jun-28 | 44.13 | - | - | - | - | - |
15-Dec-28 | 43.95 | - | - | - | - | - |
15-Jun-29 | 44.45 | - | - | - | - | - |
21-Dec-29 | 44.32 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 43.07 | - | - | - | - | - |
21-Mar-25 | 43.16 | - | - | - | - | - |
17-Apr-25 | 43.24 | - | - | - | - | - |
20-Jun-25 | 43.15 | - | - | - | - | - |
19-Sep-25 | 43.38 | - | - | - | - | - |
19-Dec-25 | 43.21 | - | - | - | - | - |
31-Dec-99 | 43.06 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 22.78 | - | - | - | - | - |
21-Mar-25 | 22.83 | - | - | - | - | - |
17-Apr-25 | 22.88 | - | - | - | - | - |
20-Jun-25 | 22.97 | - | - | - | - | - |
19-Sep-25 | 22.80 | - | - | - | - | - |
19-Dec-25 | 22.62 | - | - | - | - | - |
20-Mar-26 | 22.73 | - | - | - | - | - |
19-Jun-26 | 22.84 | - | - | - | - | - |
18-Sep-26 | 22.62 | - | - | - | - | - |
18-Dec-26 | 22.40 | - | - | - | - | - |
19-Mar-27 | 22.52 | - | - | - | - | - |
18-Jun-27 | 22.64 | - | - | - | - | - |
17-Dec-27 | 22.16 | - | - | - | - | - |
16-Jun-28 | 22.40 | - | - | - | - | - |
15-Dec-28 | 21.89 | - | - | - | - | - |
15-Jun-29 | 22.14 | - | - | - | - | - |
21-Dec-29 | 21.64 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 22.78 | - | - | - | - | - |
21-Mar-25 | 22.83 | - | - | - | - | - |
17-Apr-25 | 22.88 | - | - | - | - | - |
20-Jun-25 | 22.97 | - | - | - | - | - |
19-Sep-25 | 22.80 | - | - | - | - | - |
19-Dec-25 | 22.62 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 22.78 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 38.05 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.68 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 38.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 9.47 | - | - | - | - | - |
21-Mar-25 | 9.49 | - | - | - | - | 50 |
17-Apr-25 | 9.51 | - | - | - | - | - |
20-Jun-25 | 9.55 | - | - | - | - | 2 |
19-Sep-25 | 9.60 | - | - | - | - | - |
19-Dec-25 | 9.65 | - | - | - | - | - |
20-Mar-26 | 9.69 | - | - | - | - | - |
19-Jun-26 | 9.74 | - | - | - | - | - |
18-Sep-26 | 9.79 | - | - | - | - | - |
18-Dec-26 | 9.74 | - | - | - | - | - |
19-Mar-27 | 9.79 | - | - | - | - | - |
18-Jun-27 | 9.74 | - | - | - | - | - |
17-Dec-27 | 9.84 | - | - | - | - | - |
16-Jun-28 | 9.75 | - | - | - | - | - |
15-Dec-28 | 9.86 | - | - | - | - | - |
15-Jun-29 | 9.77 | - | - | - | - | - |
21-Dec-29 | 9.79 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 9.47 | - | - | - | - | - |
21-Mar-25 | 9.49 | - | - | - | - | - |
17-Apr-25 | 9.51 | - | - | - | - | - |
20-Jun-25 | 9.55 | - | - | - | - | - |
19-Sep-25 | 9.60 | - | - | - | - | - |
19-Dec-25 | 9.65 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.47 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.15 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 3.94 | - | - | - | - | - |
21-Mar-25 | 3.95 | 4.00 | 4.00 | 3.99 | 35 | 150 |
17-Apr-25 | 3.96 | - | - | - | - | - |
20-Jun-25 | 3.97 | - | - | - | - | - |
19-Sep-25 | 3.93 | - | - | - | - | - |
19-Dec-25 | 3.91 | - | - | - | - | - |
20-Mar-26 | 3.93 | - | - | - | - | - |
19-Jun-26 | 3.95 | - | - | - | - | - |
18-Sep-26 | 3.91 | - | - | - | - | - |
18-Dec-26 | 3.88 | - | - | - | - | - |
19-Mar-27 | 3.90 | - | - | - | - | - |
18-Jun-27 | 3.92 | - | - | - | - | - |
17-Dec-27 | 3.84 | - | - | - | - | - |
16-Jun-28 | 3.88 | - | - | - | - | - |
15-Dec-28 | 3.81 | - | - | - | - | - |
15-Jun-29 | 3.85 | - | - | - | - | - |
21-Dec-29 | 3.77 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 3.94 | - | - | - | - | - |
21-Mar-25 | 3.95 | - | - | - | - | - |
17-Apr-25 | 3.96 | - | - | - | - | - |
20-Jun-25 | 3.97 | - | - | - | - | - |
19-Sep-25 | 3.93 | - | - | - | - | - |
19-Dec-25 | 3.91 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.94 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 13.43 | - | - | - | - | - |
28-Feb-25 | 13.43 | - | - | - | - | - |
07-Mar-25 | 13.44 | - | - | - | - | - |
14-Mar-25 | 13.45 | - | - | - | - | - |
21-Mar-25 | 13.45 | - | - | - | - | 4,823 |
17-Apr-25 | 13.48 | - | - | - | - | - |
20-Jun-25 | 13.53 | - | - | - | - | - |
19-Sep-25 | 13.20 | - | - | - | - | - |
19-Dec-25 | 13.27 | - | - | - | - | - |
20-Mar-26 | 13.11 | - | - | - | - | - |
19-Jun-26 | 13.18 | - | - | - | - | - |
18-Sep-26 | 12.84 | - | - | - | - | - |
18-Dec-26 | 12.90 | - | - | - | - | - |
19-Mar-27 | 12.76 | - | - | - | - | - |
18-Jun-27 | 12.82 | - | - | - | - | - |
17-Dec-27 | 12.56 | - | - | - | - | - |
16-Jun-28 | 12.49 | - | - | - | - | - |
15-Dec-28 | 12.25 | - | - | - | - | - |
15-Jun-29 | 12.19 | - | - | - | - | - |
21-Dec-29 | 11.96 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 13.43 | - | - | - | - | - |
21-Mar-25 | 13.45 | - | - | - | - | - |
17-Apr-25 | 13.48 | - | - | - | - | - |
20-Jun-25 | 13.53 | - | - | - | - | - |
19-Sep-25 | 13.20 | - | - | - | - | - |
19-Dec-25 | 13.27 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.43 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 53.71 | - | - | - | - | - |
28-Feb-25 | 53.74 | - | - | - | - | - |
07-Mar-25 | 53.76 | - | - | - | - | - |
14-Mar-25 | 53.79 | - | - | - | - | - |
21-Mar-25 | 53.82 | 54.21 | 54.59 | 54.21 | 18 | 4,210 |
17-Apr-25 | 53.93 | - | - | - | - | - |
20-Jun-25 | 53.36 | - | - | - | - | 832 |
19-Sep-25 | 53.65 | - | - | - | - | - |
19-Dec-25 | 53.59 | - | - | - | - | - |
20-Mar-26 | 53.84 | - | - | - | - | - |
19-Jun-26 | 53.31 | - | - | - | - | - |
18-Sep-26 | 53.57 | - | - | - | - | - |
18-Dec-26 | 53.56 | - | - | - | - | - |
19-Mar-27 | 53.84 | - | - | - | - | - |
18-Jun-27 | 53.32 | - | - | - | - | - |
17-Dec-27 | 53.61 | - | - | - | - | - |
16-Jun-28 | 53.45 | - | - | - | - | - |
15-Dec-28 | 53.79 | - | - | - | - | - |
15-Jun-29 | 53.67 | - | - | - | - | - |
21-Dec-29 | 54.06 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 53.71 | - | - | - | - | - |
21-Mar-25 | 53.82 | - | - | - | - | - |
17-Apr-25 | 53.93 | - | - | - | - | - |
20-Jun-25 | 53.36 | - | - | - | - | - |
19-Sep-25 | 53.65 | - | - | - | - | - |
19-Dec-25 | 53.59 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 53.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 18.54 | - | - | - | - | - |
21-Mar-25 | 18.58 | - | - | - | - | 78 |
17-Apr-25 | 18.62 | - | - | - | - | - |
20-Jun-25 | 18.69 | - | - | - | - | - |
19-Sep-25 | 18.48 | - | - | - | - | - |
19-Dec-25 | 18.57 | - | - | - | - | - |
20-Mar-26 | 18.66 | - | - | - | - | - |
19-Jun-26 | 18.75 | - | - | - | - | - |
18-Sep-26 | 18.51 | - | - | - | - | - |
18-Dec-26 | 18.61 | - | - | - | - | - |
19-Mar-27 | 18.70 | - | - | - | - | - |
18-Jun-27 | 18.80 | - | - | - | - | - |
17-Dec-27 | 18.64 | - | - | - | - | - |
16-Jun-28 | 18.84 | - | - | - | - | - |
15-Dec-28 | 18.68 | - | - | - | - | - |
15-Jun-29 | 18.90 | - | - | - | - | - |
21-Dec-29 | 18.74 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 18.54 | - | - | - | - | - |
21-Mar-25 | 18.58 | - | - | - | - | - |
17-Apr-25 | 18.62 | - | - | - | - | - |
20-Jun-25 | 18.69 | - | - | - | - | - |
19-Sep-25 | 18.48 | - | - | - | - | - |
19-Dec-25 | 18.57 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 18.54 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 54.81 | - | - | - | - | - |
21-Mar-25 | 54.92 | - | - | - | - | - |
17-Apr-25 | 55.03 | - | - | - | - | - |
20-Jun-25 | 55.25 | - | - | - | - | - |
19-Sep-25 | 54.43 | - | - | - | - | - |
19-Dec-25 | 54.71 | - | - | - | - | - |
20-Mar-26 | 54.97 | - | - | - | - | - |
19-Jun-26 | 55.24 | - | - | - | - | - |
18-Sep-26 | 54.30 | - | - | - | - | - |
18-Dec-26 | 54.58 | - | - | - | - | - |
19-Mar-27 | 54.86 | - | - | - | - | - |
18-Jun-27 | 55.15 | - | - | - | - | - |
17-Dec-27 | 54.23 | - | - | - | - | - |
16-Jun-28 | 54.82 | - | - | - | - | - |
15-Dec-28 | 53.82 | - | - | - | - | - |
15-Jun-29 | 54.44 | - | - | - | - | - |
21-Dec-29 | 53.48 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 54.81 | - | - | - | - | - |
21-Mar-25 | 54.92 | - | - | - | - | - |
17-Apr-25 | 55.03 | - | - | - | - | - |
20-Jun-25 | 55.25 | - | - | - | - | - |
19-Sep-25 | 54.43 | - | - | - | - | - |
19-Dec-25 | 54.71 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 54.80 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.14 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 29.66 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 2.65 | - | - | - | - | - |
21-Mar-25 | 2.66 | - | - | - | - | 50 |
17-Apr-25 | 2.66 | - | - | - | - | - |
20-Jun-25 | 2.58 | - | - | - | - | - |
19-Sep-25 | 2.59 | - | - | - | - | - |
19-Dec-25 | 2.53 | - | - | - | - | - |
20-Mar-26 | 2.54 | - | - | - | - | - |
19-Jun-26 | 2.46 | - | - | - | - | - |
18-Sep-26 | 2.47 | - | - | - | - | - |
18-Dec-26 | 2.41 | - | - | - | - | - |
19-Mar-27 | 2.42 | - | - | - | - | - |
18-Jun-27 | 2.31 | - | - | - | - | - |
17-Dec-27 | 2.26 | - | - | - | - | - |
16-Jun-28 | 2.18 | - | - | - | - | - |
15-Dec-28 | 2.13 | - | - | - | - | - |
15-Jun-29 | 2.05 | - | - | - | - | - |
21-Dec-29 | 2.00 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 2.65 | - | - | - | - | - |
21-Mar-25 | 2.66 | - | - | - | - | - |
17-Apr-25 | 2.66 | - | - | - | - | - |
20-Jun-25 | 2.58 | - | - | - | - | - |
19-Sep-25 | 2.59 | - | - | - | - | - |
19-Dec-25 | 2.53 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.65 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 7.17 | - | - | - | - | - |
21-Mar-25 | 7.19 | - | - | - | - | - |
17-Apr-25 | 7.20 | - | - | - | - | - |
20-Jun-25 | 7.23 | - | - | - | - | - |
19-Sep-25 | 7.11 | - | - | - | - | - |
19-Dec-25 | 7.14 | - | - | - | - | - |
20-Mar-26 | 7.18 | - | - | - | - | - |
19-Jun-26 | 7.21 | - | - | - | - | - |
18-Sep-26 | 7.07 | - | - | - | - | - |
18-Dec-26 | 7.10 | - | - | - | - | - |
19-Mar-27 | 7.14 | - | - | - | - | - |
18-Jun-27 | 7.18 | - | - | - | - | - |
17-Dec-27 | 7.06 | - | - | - | - | - |
16-Jun-28 | 7.14 | - | - | - | - | - |
15-Dec-28 | 7.02 | - | - | - | - | - |
15-Jun-29 | 7.10 | - | - | - | - | - |
21-Dec-29 | 6.98 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 7.17 | - | - | - | - | - |
21-Mar-25 | 7.19 | - | - | - | - | - |
17-Apr-25 | 7.20 | - | - | - | - | - |
20-Jun-25 | 7.23 | - | - | - | - | - |
19-Sep-25 | 7.11 | - | - | - | - | - |
19-Dec-25 | 7.14 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.17 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 10.66 | - | - | - | - | - |
21-Mar-25 | 10.68 | - | - | - | - | - |
17-Apr-25 | 10.70 | - | - | - | - | - |
20-Jun-25 | 10.49 | - | - | - | - | - |
19-Sep-25 | 10.54 | - | - | - | - | - |
19-Dec-25 | 10.35 | - | - | - | - | - |
20-Mar-26 | 10.40 | - | - | - | - | - |
19-Jun-26 | 10.16 | - | - | - | - | - |
18-Sep-26 | 10.22 | - | - | - | - | - |
18-Dec-26 | 10.01 | - | - | - | - | - |
19-Mar-27 | 10.06 | - | - | - | - | - |
18-Jun-27 | 9.80 | - | - | - | - | - |
17-Dec-27 | 9.65 | - | - | - | - | - |
16-Jun-28 | 9.44 | - | - | - | - | - |
15-Dec-28 | 9.29 | - | - | - | - | - |
15-Jun-29 | 9.08 | - | - | - | - | - |
21-Dec-29 | 8.93 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 10.66 | - | - | - | - | - |
21-Mar-25 | 10.68 | - | - | - | - | - |
17-Apr-25 | 10.70 | - | - | - | - | - |
20-Jun-25 | 10.49 | - | - | - | - | - |
19-Sep-25 | 10.54 | - | - | - | - | - |
19-Dec-25 | 10.35 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.66 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 24.44 | - | - | - | - | - |
21-Mar-25 | 24.49 | - | - | - | - | 33 |
17-Apr-25 | 24.17 | - | - | - | - | - |
20-Jun-25 | 24.26 | - | - | - | - | - |
19-Sep-25 | 23.92 | - | - | - | - | - |
19-Dec-25 | 23.56 | - | - | - | - | - |
20-Mar-26 | 23.67 | - | - | - | - | - |
19-Jun-26 | 23.42 | - | - | - | - | - |
18-Sep-26 | 23.07 | - | - | - | - | - |
18-Dec-26 | 22.73 | - | - | - | - | - |
19-Mar-27 | 22.85 | - | - | - | - | - |
18-Jun-27 | 22.55 | - | - | - | - | - |
17-Dec-27 | 21.97 | - | - | - | - | - |
16-Jun-28 | 21.82 | - | - | - | - | - |
15-Dec-28 | 21.29 | - | - | - | - | - |
15-Jun-29 | 21.16 | - | - | - | - | - |
21-Dec-29 | 20.65 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 24.44 | - | - | - | - | - |
21-Mar-25 | 24.49 | - | - | - | - | - |
17-Apr-25 | 24.17 | - | - | - | - | - |
20-Jun-25 | 24.26 | - | - | - | - | - |
19-Sep-25 | 23.92 | - | - | - | - | - |
19-Dec-25 | 23.56 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 24.44 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 0.47 | - | - | - | - | - |
21-Mar-25 | 0.47 | - | - | - | - | - |
17-Apr-25 | 0.48 | - | - | - | - | - |
20-Jun-25 | 0.48 | - | - | - | - | - |
19-Sep-25 | 0.48 | - | - | - | - | - |
19-Dec-25 | 0.48 | - | - | - | - | - |
20-Mar-26 | 0.48 | - | - | - | - | - |
19-Jun-26 | 0.49 | - | - | - | - | - |
18-Sep-26 | 0.49 | - | - | - | - | - |
18-Dec-26 | 0.49 | - | - | - | - | - |
19-Mar-27 | 0.49 | - | - | - | - | - |
18-Jun-27 | 0.50 | - | - | - | - | - |
17-Dec-27 | 0.50 | - | - | - | - | - |
16-Jun-28 | 0.51 | - | - | - | - | - |
15-Dec-28 | 0.51 | - | - | - | - | - |
15-Jun-29 | 0.52 | - | - | - | - | - |
21-Dec-29 | 0.53 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 0.47 | - | - | - | - | - |
21-Mar-25 | 0.47 | - | - | - | - | - |
17-Apr-25 | 0.48 | - | - | - | - | - |
20-Jun-25 | 0.48 | - | - | - | - | - |
19-Sep-25 | 0.48 | - | - | - | - | - |
19-Dec-25 | 0.48 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.47 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 98.66 | - | - | - | - | - |
21-Mar-25 | 98.87 | - | - | - | - | - |
17-Apr-25 | 99.07 | - | - | - | - | - |
20-Jun-25 | 99.45 | - | - | - | - | - |
19-Sep-25 | 99.33 | - | - | - | - | - |
19-Dec-25 | 99.83 | - | - | - | - | - |
20-Mar-26 | 100.30 | - | - | - | - | - |
19-Jun-26 | 100.79 | - | - | - | - | - |
18-Sep-26 | 100.64 | - | - | - | - | - |
18-Dec-26 | 101.15 | - | - | - | - | - |
19-Mar-27 | 101.67 | - | - | - | - | - |
18-Jun-27 | 102.21 | - | - | - | - | - |
17-Dec-27 | 102.65 | - | - | - | - | - |
16-Jun-28 | 103.77 | - | - | - | - | - |
15-Dec-28 | 104.28 | - | - | - | - | - |
15-Jun-29 | 105.47 | - | - | - | - | - |
21-Dec-29 | 106.08 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 98.66 | - | - | - | - | - |
21-Mar-25 | 98.87 | - | - | - | - | - |
17-Apr-25 | 99.07 | - | - | - | - | - |
20-Jun-25 | 99.45 | - | - | - | - | - |
19-Sep-25 | 99.33 | - | - | - | - | - |
19-Dec-25 | 99.83 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 98.65 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.89 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 17.95 | - | - | - | - | - |
21-Mar-25 | 17.99 | - | - | - | - | - |
17-Apr-25 | 17.63 | - | - | - | - | - |
20-Jun-25 | 17.69 | - | - | - | - | - |
19-Sep-25 | 17.79 | - | - | - | - | - |
19-Dec-25 | 17.88 | - | - | - | - | - |
20-Mar-26 | 17.96 | - | - | - | - | - |
19-Jun-26 | 17.62 | - | - | - | - | - |
18-Sep-26 | 17.71 | - | - | - | - | - |
18-Dec-26 | 17.79 | - | - | - | - | - |
19-Mar-27 | 17.89 | - | - | - | - | - |
18-Jun-27 | 17.50 | - | - | - | - | - |
17-Dec-27 | 17.69 | - | - | - | - | - |
16-Jun-28 | 17.36 | - | - | - | - | - |
15-Dec-28 | 17.55 | - | - | - | - | - |
15-Jun-29 | 17.20 | - | - | - | - | - |
21-Dec-29 | 17.41 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 17.95 | - | - | - | - | - |
21-Mar-25 | 17.99 | - | - | - | - | - |
17-Apr-25 | 17.63 | - | - | - | - | - |
20-Jun-25 | 17.69 | - | - | - | - | - |
19-Sep-25 | 17.79 | - | - | - | - | - |
19-Dec-25 | 17.88 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 16.80 | - | - | - | - | - |
21-Mar-25 | 16.84 | - | - | - | - | 13 |
17-Apr-25 | 16.87 | - | - | - | - | - |
20-Jun-25 | 16.94 | - | - | - | - | 3 |
19-Sep-25 | 16.42 | - | - | - | - | - |
19-Dec-25 | 16.51 | - | - | - | - | - |
20-Mar-26 | 16.36 | - | - | - | - | - |
19-Jun-26 | 16.44 | - | - | - | - | - |
18-Sep-26 | 15.94 | - | - | - | - | - |
18-Dec-26 | 16.02 | - | - | - | - | - |
19-Mar-27 | 15.88 | - | - | - | - | - |
18-Jun-27 | 15.97 | - | - | - | - | - |
17-Dec-27 | 15.55 | - | - | - | - | - |
16-Jun-28 | 15.50 | - | - | - | - | - |
15-Dec-28 | 15.09 | - | - | - | - | - |
15-Jun-29 | 15.04 | - | - | - | - | - |
21-Dec-29 | 14.64 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 16.80 | - | - | - | - | - |
21-Mar-25 | 16.84 | - | - | - | - | - |
17-Apr-25 | 16.87 | - | - | - | - | - |
20-Jun-25 | 16.94 | - | - | - | - | - |
19-Sep-25 | 16.42 | - | - | - | - | - |
19-Dec-25 | 16.51 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 12.18 | - | - | - | - | - |
28-Feb-25 | 12.18 | - | - | - | - | - |
07-Mar-25 | 12.19 | - | - | - | - | - |
14-Mar-25 | 12.20 | - | - | - | - | - |
21-Mar-25 | 12.20 | - | - | - | - | 10,804 |
17-Apr-25 | 12.23 | - | - | - | - | - |
20-Jun-25 | 12.27 | - | - | - | - | 5 |
19-Sep-25 | 11.84 | - | - | - | - | - |
19-Dec-25 | 11.90 | - | - | - | - | 10,000 |
20-Mar-26 | 11.48 | - | - | - | - | - |
19-Jun-26 | 11.54 | - | - | - | - | - |
18-Sep-26 | 11.11 | - | - | - | - | - |
18-Dec-26 | 11.16 | - | - | - | - | - |
19-Mar-27 | 10.75 | - | - | - | - | - |
18-Jun-27 | 10.81 | - | - | - | - | - |
17-Dec-27 | 10.44 | - | - | - | - | - |
16-Jun-28 | 10.11 | - | - | - | - | - |
15-Dec-28 | 9.76 | - | - | - | - | - |
15-Jun-29 | 9.44 | - | - | - | - | - |
21-Dec-29 | 9.11 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 12.18 | - | - | - | - | - |
21-Mar-25 | 12.20 | - | - | - | - | - |
17-Apr-25 | 12.23 | - | - | - | - | - |
20-Jun-25 | 12.27 | - | - | - | - | - |
19-Sep-25 | 11.84 | - | - | - | - | - |
19-Dec-25 | 11.90 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.18 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 3.27 | - | - | - | - | - |
21-Mar-25 | 3.28 | - | - | - | - | - |
17-Apr-25 | 3.28 | - | - | - | - | - |
20-Jun-25 | 3.30 | - | - | - | - | - |
19-Sep-25 | 3.23 | - | - | - | - | - |
19-Dec-25 | 3.24 | - | - | - | - | - |
20-Mar-26 | 3.19 | - | - | - | - | - |
19-Jun-26 | 3.21 | - | - | - | - | - |
18-Sep-26 | 3.14 | - | - | - | - | - |
18-Dec-26 | 3.15 | - | - | - | - | - |
19-Mar-27 | 3.10 | - | - | - | - | - |
18-Jun-27 | 3.12 | - | - | - | - | - |
17-Dec-27 | 3.07 | - | - | - | - | - |
16-Jun-28 | 3.04 | - | - | - | - | - |
15-Dec-28 | 2.98 | - | - | - | - | - |
15-Jun-29 | 2.95 | - | - | - | - | - |
21-Dec-29 | 2.90 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 3.27 | - | - | - | - | - |
21-Mar-25 | 3.28 | - | - | - | - | - |
17-Apr-25 | 3.28 | - | - | - | - | - |
20-Jun-25 | 3.30 | - | - | - | - | - |
19-Sep-25 | 3.23 | - | - | - | - | - |
19-Dec-25 | 3.24 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.27 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 5.81 | - | - | - | - | - |
28-Feb-25 | 5.81 | - | - | - | - | - |
07-Mar-25 | 5.81 | - | - | - | - | - |
14-Mar-25 | 5.82 | - | - | - | - | - |
21-Mar-25 | 5.82 | - | - | - | - | 114,878 |
17-Apr-25 | 5.83 | - | - | - | - | - |
20-Jun-25 | 5.74 | - | - | - | - | 17,760 |
19-Sep-25 | 5.77 | - | - | - | - | - |
19-Dec-25 | 5.69 | - | - | - | - | - |
20-Mar-26 | 5.72 | - | - | - | - | - |
19-Jun-26 | 5.63 | - | - | - | - | - |
18-Sep-26 | 5.66 | - | - | - | - | - |
18-Dec-26 | 5.57 | - | - | - | - | - |
19-Mar-27 | 5.60 | - | - | - | - | - |
18-Jun-27 | 5.49 | - | - | - | - | - |
17-Dec-27 | 5.42 | - | - | - | - | - |
16-Jun-28 | 5.34 | - | - | - | - | - |
15-Dec-28 | 5.27 | - | - | - | - | - |
15-Jun-29 | 5.21 | - | - | - | - | - |
21-Dec-29 | 5.17 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 5.81 | - | - | - | - | - |
21-Mar-25 | 5.82 | - | - | - | - | 1,447,400 |
17-Apr-25 | 5.83 | - | - | - | - | - |
20-Jun-25 | 5.74 | - | - | - | - | - |
19-Sep-25 | 5.77 | - | - | - | - | - |
19-Dec-25 | 5.69 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.81 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 7.66 | - | - | - | - | - |
21-Mar-25 | 7.68 | - | - | - | - | - |
17-Apr-25 | 7.69 | - | - | - | - | - |
20-Jun-25 | 7.72 | - | - | - | - | - |
19-Sep-25 | 7.76 | - | - | - | - | - |
19-Dec-25 | 7.80 | - | - | - | - | - |
20-Mar-26 | 7.84 | - | - | - | - | - |
19-Jun-26 | 7.88 | - | - | - | - | - |
18-Sep-26 | 7.92 | - | - | - | - | - |
18-Dec-26 | 7.96 | - | - | - | - | - |
19-Mar-27 | 8.00 | - | - | - | - | - |
18-Jun-27 | 8.04 | - | - | - | - | - |
17-Dec-27 | 8.13 | - | - | - | - | - |
16-Jun-28 | 8.22 | - | - | - | - | - |
15-Dec-28 | 8.31 | - | - | - | - | - |
15-Jun-29 | 8.40 | - | - | - | - | - |
21-Dec-29 | 8.50 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 7.66 | - | - | - | - | - |
21-Mar-25 | 7.68 | - | - | - | - | - |
17-Apr-25 | 7.69 | - | - | - | - | - |
20-Jun-25 | 7.72 | - | - | - | - | - |
19-Sep-25 | 7.76 | - | - | - | - | - |
19-Dec-25 | 7.80 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.66 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 15.67 | - | - | - | - | - |
21-Mar-25 | 15.70 | - | - | - | - | - |
17-Apr-25 | 15.74 | - | - | - | - | - |
20-Jun-25 | 15.80 | - | - | - | - | - |
19-Sep-25 | 15.80 | - | - | - | - | - |
19-Dec-25 | 15.88 | - | - | - | - | - |
20-Mar-26 | 15.88 | - | - | - | - | - |
19-Jun-26 | 15.95 | - | - | - | - | - |
18-Sep-26 | 15.91 | - | - | - | - | - |
18-Dec-26 | 15.99 | - | - | - | - | - |
19-Mar-27 | 15.90 | - | - | - | - | - |
18-Jun-27 | 15.98 | - | - | - | - | - |
17-Dec-27 | 15.96 | - | - | - | - | - |
16-Jun-28 | 15.95 | - | - | - | - | - |
15-Dec-28 | 15.93 | - | - | - | - | - |
15-Jun-29 | 15.92 | - | - | - | - | - |
21-Dec-29 | 15.90 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 15.67 | - | - | - | - | - |
21-Mar-25 | 15.70 | - | - | - | - | - |
17-Apr-25 | 15.74 | - | - | - | - | - |
20-Jun-25 | 15.80 | - | - | - | - | - |
19-Sep-25 | 15.80 | - | - | - | - | - |
19-Dec-25 | 15.88 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.67 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 4.09 | - | - | - | - | 6 |
28-Feb-25 | 4.09 | - | - | - | - | - |
07-Mar-25 | 4.10 | - | - | - | - | - |
14-Mar-25 | 4.10 | - | - | - | - | - |
21-Mar-25 | 4.10 | - | - | - | - | 27,557 |
17-Apr-25 | 4.11 | - | - | - | - | - |
20-Jun-25 | 3.98 | - | - | - | - | 100 |
19-Sep-25 | 4.00 | - | - | - | - | - |
19-Dec-25 | 3.88 | - | - | - | - | - |
20-Mar-26 | 3.89 | - | - | - | - | - |
19-Jun-26 | 3.77 | - | - | - | - | - |
18-Sep-26 | 3.79 | - | - | - | - | - |
18-Dec-26 | 3.67 | - | - | - | - | - |
19-Mar-27 | 3.69 | - | - | - | - | - |
18-Jun-27 | 3.57 | - | - | - | - | - |
17-Dec-27 | 3.47 | - | - | - | - | - |
16-Jun-28 | 3.39 | - | - | - | - | - |
15-Dec-28 | 3.30 | - | - | - | - | - |
15-Jun-29 | 3.21 | - | - | - | - | - |
21-Dec-29 | 3.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 4.09 | - | - | - | - | - |
21-Mar-25 | 4.10 | - | - | - | - | - |
17-Apr-25 | 4.11 | - | - | - | - | - |
20-Jun-25 | 3.98 | - | - | - | - | - |
19-Sep-25 | 4.00 | - | - | - | - | - |
19-Dec-25 | 3.88 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.09 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 1.55 | - | - | - | - | - |
21-Mar-25 | 1.55 | - | - | - | - | - |
17-Apr-25 | 1.48 | - | - | - | - | - |
20-Jun-25 | 1.49 | - | - | - | - | - |
19-Sep-25 | 1.50 | - | - | - | - | - |
19-Dec-25 | 1.44 | - | - | - | - | - |
20-Mar-26 | 1.45 | - | - | - | - | - |
19-Jun-26 | 1.39 | - | - | - | - | - |
18-Sep-26 | 1.39 | - | - | - | - | - |
18-Dec-26 | 1.34 | - | - | - | - | - |
19-Mar-27 | 1.35 | - | - | - | - | - |
18-Jun-27 | 1.28 | - | - | - | - | - |
17-Dec-27 | 1.23 | - | - | - | - | - |
16-Jun-28 | 1.17 | - | - | - | - | - |
15-Dec-28 | 1.18 | - | - | - | - | - |
15-Jun-29 | 1.06 | - | - | - | - | - |
21-Dec-29 | 1.01 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 1.55 | - | - | - | - | - |
21-Mar-25 | 1.55 | - | - | - | - | - |
17-Apr-25 | 1.48 | - | - | - | - | - |
20-Jun-25 | 1.49 | - | - | - | - | - |
19-Sep-25 | 1.50 | - | - | - | - | - |
19-Dec-25 | 1.44 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 96.21 | - | - | - | - | - |
21-Mar-25 | 96.41 | - | - | - | - | - |
17-Apr-25 | 96.60 | - | - | - | - | - |
20-Jun-25 | 96.98 | - | - | - | - | - |
19-Sep-25 | 97.09 | - | - | - | - | - |
19-Dec-25 | 97.58 | - | - | - | - | - |
20-Mar-26 | 96.95 | - | - | - | - | - |
19-Jun-26 | 97.42 | - | - | - | - | - |
18-Sep-26 | 97.48 | - | - | - | - | - |
18-Dec-26 | 97.97 | - | - | - | - | - |
19-Mar-27 | 97.29 | - | - | - | - | - |
18-Jun-27 | 97.80 | - | - | - | - | - |
17-Dec-27 | 98.40 | - | - | - | - | - |
16-Jun-28 | 98.26 | - | - | - | - | - |
15-Dec-28 | 98.90 | - | - | - | - | - |
15-Jun-29 | 98.81 | - | - | - | - | - |
21-Dec-29 | 99.53 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 96.21 | - | - | - | - | - |
21-Mar-25 | 96.41 | - | - | - | - | - |
17-Apr-25 | 96.60 | - | - | - | - | - |
20-Jun-25 | 96.98 | - | - | - | - | - |
19-Sep-25 | 97.09 | - | - | - | - | - |
19-Dec-25 | 97.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 60.41 | - | - | - | - | - |
21-Mar-25 | 60.53 | - | - | - | - | - |
17-Apr-25 | 60.65 | - | - | - | - | - |
20-Jun-25 | 60.27 | - | - | - | - | - |
19-Sep-25 | 60.59 | - | - | - | - | - |
19-Dec-25 | 59.29 | - | - | - | - | - |
20-Mar-26 | 59.57 | - | - | - | - | - |
19-Jun-26 | 59.18 | - | - | - | - | - |
18-Sep-26 | 59.47 | - | - | - | - | - |
18-Dec-26 | 59.77 | - | - | - | - | - |
19-Mar-27 | 58.33 | - | - | - | - | - |
18-Jun-27 | 57.92 | - | - | - | - | - |
17-Dec-27 | 58.55 | - | - | - | - | - |
16-Jun-28 | 56.62 | - | - | - | - | - |
15-Dec-28 | 57.26 | - | - | - | - | - |
15-Jun-29 | 55.33 | - | - | - | - | - |
21-Dec-29 | 54.14 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 60.41 | - | - | - | - | - |
21-Mar-25 | 60.53 | - | - | - | - | - |
17-Apr-25 | 60.65 | - | - | - | - | - |
20-Jun-25 | 60.27 | - | - | - | - | - |
19-Sep-25 | 60.59 | - | - | - | - | - |
19-Dec-25 | 59.29 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 60.40 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | 0.4100 | - | - | - | - | - |
20-Jun-25 | 0.4100 | - | - | - | - | - |
19-Sep-25 | 0.4100 | - | - | - | - | - |
19-Dec-25 | 0.7190 | - | - | - | - | 600 |
18-Dec-26 | 0.7100 | - | - | - | - | 100 |
17-Dec-27 | 0.6770 | - | - | - | - | - |
15-Dec-28 | 0.6700 | - | - | - | - | - |
21-Dec-29 | 0.6650 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | 0.4100 | - | - | - | - | - |
20-Jun-25 | 0.4100 | - | - | - | - | - |
19-Sep-25 | 0.4100 | - | - | - | - | - |
19-Dec-25 | 0.7190 | - | - | - | - | - |
18-Dec-26 | 0.7100 | - | - | - | - | - |
17-Dec-27 | 0.6770 | - | - | - | - | - |
15-Dec-28 | 0.6700 | - | - | - | - | - |
21-Dec-29 | 0.6650 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | 0.2864 | - | - | - | - | - |
20-Jun-25 | 0.2864 | - | - | - | - | - |
19-Sep-25 | 0.2864 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | 75 |
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 |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | 0.2864 | - | - | - | - | - |
20-Jun-25 | 0.2864 | - | - | - | - | - |
19-Sep-25 | 0.2864 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | - |
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 |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | 0.3770 | - | - | - | - | - |
20-Jun-25 | 0.3770 | - | - | - | - | - |
19-Sep-25 | 0.8480 | - | - | - | - | - |
19-Dec-25 | 1.3190 | - | - | - | - | - |
18-Dec-26 | 1.2880 | - | - | - | - | - |
17-Dec-27 | 1.2330 | - | - | - | - | - |
15-Dec-28 | 1.1610 | - | - | - | - | - |
21-Dec-29 | 1.1400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | 0.3770 | - | - | - | - | - |
20-Jun-25 | 0.3770 | - | - | - | - | - |
19-Sep-25 | 0.8480 | - | - | - | - | - |
19-Dec-25 | 1.3190 | - | - | - | - | - |
18-Dec-26 | 1.2880 | - | - | - | - | - |
17-Dec-27 | 1.2330 | - | - | - | - | - |
15-Dec-28 | 1.1610 | - | - | - | - | - |
21-Dec-29 | 1.1400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 0.2310 | - | - | - | - | - |
21-Mar-25 | 0.2310 | - | - | - | - | - |
17-Apr-25 | 0.2310 | - | - | - | - | - |
20-Jun-25 | 0.2310 | - | - | - | - | - |
19-Sep-25 | 0.6350 | - | - | - | - | - |
19-Dec-25 | 0.6350 | - | - | - | - | - |
18-Dec-26 | 0.6200 | - | - | - | - | - |
17-Dec-27 | 0.6050 | - | - | - | - | - |
15-Dec-28 | 0.5850 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 0.2310 | - | - | - | - | - |
21-Mar-25 | 0.2310 | - | - | - | - | - |
17-Apr-25 | 0.2310 | - | - | - | - | - |
20-Jun-25 | 0.2310 | - | - | - | - | - |
19-Sep-25 | 0.6350 | - | - | - | - | - |
19-Dec-25 | 0.6350 | - | - | - | - | - |
18-Dec-26 | 0.6200 | - | - | - | - | - |
17-Dec-27 | 0.6050 | - | - | - | - | - |
15-Dec-28 | 0.5850 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | - | - | - | - | - | - |
20-Jun-25 | 0.7690 | - | - | - | - | - |
19-Sep-25 | 0.7690 | - | - | - | - | - |
19-Dec-25 | 1.1000 | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0820 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | - | - | - | - | - | - |
20-Jun-25 | 0.7690 | - | - | - | - | - |
19-Sep-25 | 0.7690 | - | - | - | - | - |
19-Dec-25 | 1.1000 | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0820 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 0.4750 | - | - | - | - | - |
21-Mar-25 | 0.4750 | - | - | - | - | - |
17-Apr-25 | 0.4750 | - | - | - | - | - |
20-Jun-25 | 0.4750 | - | - | - | - | - |
19-Sep-25 | 0.9700 | - | - | - | - | - |
19-Dec-25 | 0.9700 | - | - | - | - | 1,000 |
18-Dec-26 | 0.9600 | - | - | - | - | 50 |
17-Dec-27 | 0.9470 | - | - | - | - | - |
15-Dec-28 | 0.9050 | - | - | - | - | - |
21-Dec-29 | 0.8700 | - | - | - | - | 166 |
20-Dec-30 | 0.8400 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | 0.4750 | - | - | - | - | - |
21-Mar-25 | 0.4750 | - | - | - | - | - |
17-Apr-25 | 0.4750 | - | - | - | - | - |
20-Jun-25 | 0.4750 | - | - | - | - | - |
19-Sep-25 | 0.9700 | - | - | - | - | - |
19-Dec-25 | 0.9700 | - | - | - | - | - |
18-Dec-26 | 0.9600 | - | - | - | - | - |
17-Dec-27 | 0.9470 | - | - | - | - | - |
15-Dec-28 | 0.9050 | - | - | - | - | - |
21-Dec-29 | 0.8700 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1130 | - | - | - | - | 1,775 |
19-Sep-25 | 0.1130 | - | - | - | - | - |
19-Dec-25 | 0.2200 | - | - | - | - | - |
18-Dec-26 | 0.2320 | - | - | - | - | - |
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 |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | 4,067 |
17-Apr-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1130 | - | - | - | - | - |
19-Sep-25 | 0.1130 | - | - | - | - | - |
19-Dec-25 | 0.2200 | - | - | - | - | - |
18-Dec-26 | 0.2320 | - | - | - | - | - |
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 |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.2900 | - | - | - | - | 50 |
18-Dec-26 | 0.2840 | - | - | - | - | 50 |
17-Dec-27 | 0.2700 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Feb-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
17-Apr-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.2900 | - | - | - | - | - |
18-Dec-26 | 0.2840 | - | - | - | - | - |
17-Dec-27 | 0.2700 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
PURCHASE OPTIONS (CALL) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 10,000 | 2,918.00 | 2,939.00 | 2,939.00 | 2,939.00 | 33.40 | 1.00 | 1 | 8 |
Feb-25 10,100 | 2,818.00 | - | - | - | 32.82 | 1.00 | - | 4 |
Feb-25 10,200 | 2,718.00 | - | - | - | 32.23 | 1.00 | - | 7 |
Feb-25 10,300 | 2,618.00 | - | - | - | 31.65 | 1.00 | - | 2 |
Feb-25 10,400 | 2,518.00 | 2,539.00 | 2,544.00 | 2,539.00 | 31.06 | 1.00 | 2 | 1 |
Feb-25 10,500 | 2,418.00 | - | - | - | 30.47 | 1.00 | - | 8 |
Feb-25 10,600 | 2,318.00 | 2,369.00 | 2,369.00 | 2,369.00 | 29.89 | 1.00 | 1 | - |
Feb-25 10,700 | 2,218.00 | - | - | - | 29.30 | 1.00 | - | 2 |
Feb-25 11,000 | 1,918.00 | - | - | - | 27.55 | 1.00 | - | 10 |
Feb-25 11,100 | 1,818.00 | 1,994.00 | 1,994.00 | 1,994.00 | 26.96 | 1.00 | 1 | 1 |
Feb-25 11,200 | 1,718.00 | 1,799.00 | 1,799.00 | 1,799.00 | 26.37 | 1.00 | 1 | 10 |
Feb-25 11,300 | 1,618.00 | 1,754.00 | 1,779.00 | 1,754.00 | 25.79 | 1.00 | 2 | 1 |
Feb-25 11,400 | 1,518.00 | - | - | - | 25.20 | 1.00 | - | 3 |
Feb-25 11,500 | 1,418.00 | 1,550.00 | 1,550.00 | 1,550.00 | 24.62 | 1.00 | 1 | 15 |
Feb-25 11,600 | 1,318.00 | - | - | - | 24.03 | 1.00 | - | 29 |
Feb-25 11,650 | 1,268.00 | - | - | - | 23.74 | 1.00 | - | 1 |
Feb-25 11,700 | 1,218.00 | - | - | - | 23.45 | 1.00 | - | 56 |
Feb-25 11,750 | 1,168.00 | - | - | - | 23.15 | 1.00 | - | 5 |
Feb-25 11,800 | 1,118.00 | - | - | - | 22.86 | 1.00 | - | 28 |
Feb-25 11,850 | 1,068.00 | 1,200.00 | 1,200.00 | 1,200.00 | 22.57 | 1.00 | 1 | 7 |
Feb-25 11,900 | 1,018.00 | - | - | - | 22.27 | 1.00 | - | 121 |
Feb-25 11,950 | 968.00 | 985.00 | 990.00 | 985.00 | 21.98 | 1.00 | 2 | 12 |
Feb-25 12,000 | 918.00 | 900.00 | 900.00 | 900.00 | 21.69 | 1.00 | 1 | 39 |
Feb-25 12,050 | 868.00 | 1,079.00 | 1,094.00 | 1,079.00 | 21.40 | 1.00 | 2 | 5 |
Feb-25 12,100 | 818.00 | 830.00 | 1,000.00 | 830.00 | 21.10 | 1.00 | 3 | 14 |
Feb-25 12,150 | 768.00 | - | - | - | 20.81 | 1.00 | - | 17 |
Feb-25 12,200 | 718.00 | - | - | - | 20.52 | 1.00 | - | 34 |
Feb-25 12,250 | 668.00 | - | - | - | 20.22 | 1.00 | - | 3 |
Feb-25 12,300 | 618.00 | 834.00 | 834.00 | 834.00 | 19.93 | 1.00 | 1 | 113 |
Feb-25 12,350 | 568.00 | 680.00 | 680.00 | 679.00 | 19.64 | 1.00 | 2 | 10 |
Feb-25 12,400 | 518.00 | 624.00 | 624.00 | 624.00 | 19.35 | 1.00 | 1 | 31 |
Feb-25 12,450 | 468.00 | - | - | - | 19.05 | 1.00 | - | 6 |
Feb-25 12,500 | 419.00 | 470.00 | 505.00 | 470.00 | 18.76 | 0.99 | 10 | 21 |
Feb-25 12,550 | 369.00 | - | - | - | 18.47 | 0.98 | - | 3 |
Feb-25 12,600 | 320.00 | - | - | - | 18.17 | 0.97 | - | 15 |
Feb-25 12,650 | 272.00 | - | - | - | 17.88 | 0.94 | - | 8 |
Feb-25 12,700 | 226.00 | - | - | - | 17.59 | 0.90 | - | 28 |
Feb-25 12,750 | 182.00 | 200.00 | 330.00 | 200.00 | 17.30 | 0.85 | 3 | 14 |
Feb-25 12,800 | 140.00 | - | - | - | 17.00 | 0.77 | - | 23 |
Feb-25 12,850 | 104.00 | 180.00 | 200.00 | 180.00 | 16.71 | 0.67 | 4 | 4 |
Feb-25 12,875 | 87.00 | 167.00 | 167.00 | 167.00 | 16.56 | 0.61 | 1 | 1 |
Feb-25 12,900 | 73.00 | 80.00 | 140.00 | 80.00 | 16.42 | 0.55 | 3 | 22 |
Feb-25 12,925 | 59.00 | - | - | - | 16.30 | 0.49 | - | 1 |
Feb-25 12,950 | 48.00 | 70.00 | 180.00 | 70.00 | 16.25 | 0.42 | 31 | 43 |
Feb-25 12,975 | 38.00 | - | - | - | 16.20 | 0.36 | - | 14 |
Feb-25 13,000 | 30.00 | 75.00 | 75.00 | 75.00 | 16.15 | 0.30 | 30 | 40 |
Feb-25 13,025 | 23.00 | - | - | - | 16.10 | 0.25 | - | 1 |
Feb-25 13,050 | 17.00 | 65.00 | 65.00 | 65.00 | 16.04 | 0.20 | 1 | 31 |
Feb-25 13,100 | 9.00 | 14.00 | 42.00 | 14.00 | 15.94 | 0.12 | 2 | 5 |
Feb-25 13,125 | 6.00 | 17.00 | 17.00 | 17.00 | 15.89 | 0.09 | 1 | 1 |
Feb-25 13,150 | 4.00 | 20.00 | 37.00 | 20.00 | 15.84 | 0.07 | 2 | 4 |
Feb-25 13,175 | 3.00 | - | - | - | 15.79 | 0.05 | - | 1 |
Feb-25 13,200 | 2.00 | 15.00 | 25.00 | 15.00 | 15.74 | 0.03 | 21 | 24 |
Feb-25 13,250 | 1.00 | - | - | - | 15.64 | 0.02 | - | 1 |
Feb-25 w4 12,150 | 774.00 | - | - | - | 18.39 | 0.98 | - | 3 |
Feb-25 w4 12,450 | 484.00 | - | - | - | 16.70 | 0.92 | - | 1 |
Feb-25 w4 12,700 | 265.00 | - | - | - | 15.28 | 0.77 | - | 3 |
Feb-25 w4 12,750 | 226.00 | - | - | - | 15.00 | 0.72 | - | 1 |
Feb-25 w4 12,800 | 190.00 | - | - | - | 14.72 | 0.66 | - | 1 |
Feb-25 w4 12,850 | 157.00 | - | - | - | 14.44 | 0.60 | - | 1 |
Feb-25 w4 12,900 | 127.00 | - | - | - | 14.15 | 0.53 | - | 2 |
Feb-25 w4 13,050 | 60.00 | 101.00 | 106.00 | 101.00 | 13.79 | 0.33 | 2 | 2 |
Feb-25 w4 13,100 | 45.00 | - | - | - | 13.69 | 0.27 | - | 6 |
Feb-25 w4 13,150 | 33.00 | - | - | - | 13.59 | 0.21 | - | 3 |
Feb-25 w4 13,300 | 11.00 | - | - | - | 13.31 | 0.09 | - | 2 |
Feb-25 w4 13,400 | 4.00 | 21.00 | 21.00 | 21.00 | 13.12 | 0.04 | 1 | 1 |
Mar-25 w1 12,900 | 165.00 | 248.00 | 248.00 | 248.00 | 13.82 | 0.54 | 1 | 2 |
Mar-25 w1 13,100 | 76.00 | 158.00 | 158.00 | 158.00 | 13.34 | 0.32 | 1 | 1 |
Mar-25 w1 13,150 | 61.00 | - | - | - | 13.24 | 0.28 | - | 2 |
Mar-25 w1 13,200 | 48.00 | - | - | - | 13.15 | 0.23 | - | 2 |
Mar-25 w1 13,400 | 15.00 | - | - | - | 12.77 | 0.09 | - | 1 |
Mar-25 w1 13,500 | 8.00 | - | - | - | 12.59 | 0.05 | - | 2 |
Mar-25 7,400 | 5,536.00 | - | - | - | 43.09 | 1.00 | - | 6 |
Mar-25 7,600 | 5,336.00 | - | - | - | 42.03 | 1.00 | - | 7 |
Mar-25 7,700 | 5,236.00 | - | - | - | 41.50 | 1.00 | - | 1 |
Mar-25 9,300 | 3,640.00 | - | - | - | 33.02 | 1.00 | - | 2 |
Mar-25 9,400 | 3,540.00 | - | - | - | 32.49 | 1.00 | - | 1 |
Mar-25 9,600 | 3,341.00 | - | - | - | 31.43 | 1.00 | - | 39 |
Mar-25 10,000 | 2,942.00 | - | - | - | 29.30 | 1.00 | - | 3 |
Mar-25 10,100 | 2,842.00 | - | - | - | 28.77 | 1.00 | - | 2 |
Mar-25 10,200 | 2,742.00 | - | - | - | 28.24 | 1.00 | - | 2 |
Mar-25 10,300 | 2,643.00 | - | - | - | 27.71 | 1.00 | - | 3 |
Mar-25 10,400 | 2,543.00 | - | - | - | 27.18 | 1.00 | - | 8 |
Mar-25 10,500 | 2,443.00 | 2,451.00 | 2,451.00 | 2,451.00 | 26.65 | 0.99 | 2 | 16 |
Mar-25 10,600 | 2,344.00 | - | - | - | 26.12 | 0.99 | - | 4 |
Mar-25 10,700 | 2,244.00 | 2,276.00 | 2,276.00 | 2,276.00 | 25.59 | 0.99 | 1 | 6 |
Mar-25 10,800 | 2,145.00 | - | - | - | 25.06 | 0.99 | - | 12 |
Mar-25 10,900 | 2,046.00 | 2,085.00 | 2,085.00 | 2,085.00 | 24.53 | 0.99 | 1 | 3 |
Mar-25 10,950 | 1,996.00 | - | - | - | 24.27 | 0.99 | - | 1 |
Mar-25 11,000 | 1,946.00 | - | - | - | 24.00 | 0.99 | - | 24 |
Mar-25 11,100 | 1,847.00 | - | - | - | 23.47 | 0.99 | - | 5 |
Mar-25 11,200 | 1,748.00 | - | - | - | 22.94 | 0.98 | - | 5 |
Mar-25 11,300 | 1,649.00 | 1,681.00 | 1,681.00 | 1,681.00 | 22.41 | 0.98 | 1 | 6 |
Mar-25 11,400 | 1,551.00 | 1,701.00 | 1,751.00 | 1,701.00 | 21.88 | 0.98 | 2 | 9 |
Mar-25 11,450 | 1,502.00 | 1,696.00 | 1,696.00 | 1,696.00 | 21.61 | 0.98 | 1 | 1 |
Mar-25 11,500 | 1,453.00 | - | - | - | 21.35 | 0.97 | - | 47 |
Mar-25 11,550 | 1,404.00 | - | - | - | 21.08 | 0.97 | - | 2 |
Mar-25 11,600 | 1,355.00 | - | - | - | 20.82 | 0.97 | - | 36 |
Mar-25 11,700 | 1,257.00 | - | - | - | 20.29 | 0.96 | - | 36 |
Mar-25 11,800 | 1,161.00 | - | - | - | 19.76 | 0.95 | - | 17 |
Mar-25 11,900 | 1,065.00 | - | - | - | 19.23 | 0.94 | - | 9 |
Mar-25 11,950 | 1,017.00 | - | - | - | 18.96 | 0.93 | - | 105 |
Mar-25 12,000 | 970.00 | - | - | - | 18.70 | 0.92 | - | 36 |
Mar-25 12,100 | 876.00 | - | - | - | 18.17 | 0.90 | - | 106 |
Mar-25 12,150 | 830.00 | - | - | - | 17.90 | 0.89 | - | 1 |
Mar-25 12,200 | 785.00 | - | - | - | 17.64 | 0.88 | - | 62 |
Mar-25 12,300 | 695.00 | - | - | - | 17.11 | 0.85 | - | 16 |
Mar-25 12,400 | 607.00 | 721.00 | 721.00 | 721.00 | 16.58 | 0.82 | 1 | 21 |
Mar-25 12,450 | 565.00 | - | - | - | 16.31 | 0.80 | - | 5 |
Mar-25 12,500 | 523.00 | - | - | - | 16.05 | 0.78 | - | 20 |
Mar-25 12,550 | 482.00 | - | - | - | 15.78 | 0.76 | - | 52 |
Mar-25 12,600 | 442.00 | 526.00 | 526.00 | 526.00 | 15.52 | 0.73 | 1 | 53 |
Mar-25 12,700 | 366.00 | - | - | - | 14.99 | 0.68 | - | 22 |
Mar-25 12,750 | 330.00 | - | - | - | 14.72 | 0.65 | - | 2 |
Mar-25 12,800 | 296.00 | 333.00 | 345.00 | 333.00 | 14.45 | 0.62 | 2 | 26 |
Mar-25 12,850 | 263.00 | 320.00 | 320.00 | 320.00 | 14.19 | 0.58 | 1 | 1 |
Mar-25 12,900 | 232.00 | - | - | - | 13.92 | 0.54 | - | 10 |
Mar-25 12,950 | 203.00 | - | - | - | 13.67 | 0.51 | - | 3 |
Mar-25 13,000 | 178.00 | - | - | - | 13.58 | 0.47 | - | 14 |
Mar-25 13,050 | 155.00 | - | - | - | 13.50 | 0.43 | - | 1 |
Mar-25 13,100 | 134.00 | 170.00 | 202.00 | 168.00 | 13.41 | 0.39 | 11 | 11 |
Mar-25 13,150 | 115.00 | 200.00 | 200.00 | 200.00 | 13.33 | 0.35 | 2 | 16 |
Mar-25 13,200 | 98.00 | 129.00 | 129.00 | 129.00 | 13.24 | 0.31 | 1 | 5 |
Mar-25 13,250 | 83.00 | 97.00 | 100.00 | 97.00 | 13.16 | 0.28 | 2 | 2 |
Mar-25 13,300 | 69.00 | 83.00 | 98.00 | 82.00 | 13.07 | 0.24 | 26 | 26 |
Mar-25 13,350 | 58.00 | 71.00 | 88.00 | 71.00 | 12.99 | 0.21 | 8 | 8 |
Mar-25 13,400 | 47.00 | 59.00 | 70.00 | 59.00 | 12.90 | 0.18 | 20 | 20 |
Mar-25 13,450 | 39.00 | - | - | - | 12.82 | 0.16 | - | 20 |
Mar-25 13,500 | 31.00 | 39.00 | 60.00 | 39.00 | 12.73 | 0.13 | 12 | 14 |
Mar-25 13,600 | 19.00 | 35.00 | 41.00 | 35.00 | 12.56 | 0.09 | 2 | 5 |
Mar-25 13,800 | 7.00 | - | - | - | 12.22 | 0.04 | - | 2 |
Mar-25 14,300 | - | - | - | - | 11.37 | - | - | 4 |
Apr-25 w0 12,000 | 940.00 | - | - | - | 17.87 | 0.84 | - | 9 |
Apr-25 w0 12,100 | 853.00 | - | - | - | 17.39 | 0.82 | - | 6 |
Apr-25 w0 12,200 | 768.00 | - | - | - | 16.91 | 0.79 | - | 13 |
Apr-25 w0 12,250 | 726.00 | - | - | - | 16.68 | 0.78 | - | 1 |
Apr-25 w0 12,300 | 685.00 | - | - | - | 16.44 | 0.76 | - | 7 |
Apr-25 w0 12,400 | 604.00 | - | - | - | 15.96 | 0.73 | - | 1 |
Apr-25 w0 12,500 | 527.00 | - | - | - | 15.48 | 0.69 | - | 8 |
Apr-25 w0 12,550 | 490.00 | - | - | - | 15.25 | 0.67 | - | 2 |
Apr-25 w0 12,600 | 454.00 | - | - | - | 15.01 | 0.65 | - | 3 |
Apr-25 w0 12,650 | 419.00 | - | - | - | 14.77 | 0.62 | - | 2 |
Apr-25 w0 12,700 | 385.00 | - | - | - | 14.53 | 0.60 | - | 11 |
Apr-25 w0 12,800 | 320.00 | - | - | - | 14.05 | 0.55 | - | 15 |
Apr-25 w0 12,850 | 290.00 | - | - | - | 13.82 | 0.52 | - | 2 |
Apr-25 w0 12,900 | 263.00 | - | - | - | 13.68 | 0.49 | - | 2 |
Apr-25 w0 13,000 | 216.00 | - | - | - | 13.54 | 0.43 | - | 12 |
Apr-25 w0 13,050 | 195.00 | - | - | - | 13.47 | 0.41 | - | 1 |
Apr-25 w0 13,100 | 175.00 | - | - | - | 13.40 | 0.38 | - | 11 |
Apr-25 w0 13,150 | 156.00 | - | - | - | 13.33 | 0.35 | - | 1 |
Apr-25 w0 13,200 | 139.00 | - | - | - | 13.26 | 0.32 | - | 20 |
Apr-25 w0 13,300 | 109.00 | - | - | - | 13.11 | 0.27 | - | 11 |
Apr-25 w0 13,400 | 83.00 | - | - | - | 12.97 | 0.22 | - | 49 |
Apr-25 w0 13,500 | 63.00 | 95.00 | 95.00 | 95.00 | 12.83 | 0.18 | 10 | 10 |
Jun-25 7,600 | 5,164.00 | - | - | - | 34.55 | 0.99 | - | 2 |
Jun-25 7,700 | 5,065.00 | - | - | - | 34.17 | 0.99 | - | 25 |
Jun-25 7,800 | 4,966.00 | - | - | - | 33.78 | 0.99 | - | 11 |
Jun-25 7,900 | 4,867.00 | - | - | - | 33.39 | 0.99 | - | 1 |
Jun-25 8,000 | 4,768.00 | - | - | - | 33.00 | 0.99 | - | 10 |
Jun-25 9,000 | 3,784.00 | - | - | - | 29.12 | 0.98 | - | 3 |
Jun-25 9,400 | 3,393.00 | - | - | - | 27.57 | 0.97 | - | 1 |
Jun-25 10,600 | 2,239.00 | - | - | - | 22.92 | 0.92 | - | 2 |
Jun-25 11,000 | 1,866.00 | - | - | - | 21.36 | 0.89 | - | 12 |
Jun-25 11,100 | 1,774.00 | - | - | - | 20.98 | 0.88 | - | 1 |
Jun-25 11,200 | 1,683.00 | - | - | - | 20.59 | 0.87 | - | 10 |
Jun-25 11,300 | 1,593.00 | - | - | - | 20.20 | 0.86 | - | 3 |
Jun-25 11,400 | 1,504.00 | - | - | - | 19.81 | 0.85 | - | 6 |
Jun-25 11,500 | 1,416.00 | - | - | - | 19.42 | 0.84 | - | 39 |
Jun-25 11,800 | 1,158.00 | - | - | - | 18.26 | 0.79 | - | 5 |
Jun-25 11,900 | 1,075.00 | - | - | - | 17.87 | 0.77 | - | 6 |
Jun-25 12,000 | 994.00 | - | - | - | 17.49 | 0.75 | - | 14 |
Jun-25 12,100 | 914.00 | - | - | - | 17.10 | 0.73 | - | 4 |
Jun-25 12,200 | 836.00 | - | - | - | 16.71 | 0.70 | - | 4 |
Jun-25 12,300 | 761.00 | - | - | - | 16.32 | 0.68 | - | 26 |
Jun-25 12,400 | 687.00 | - | - | - | 15.93 | 0.65 | - | 17 |
Jun-25 12,500 | 617.00 | - | - | - | 15.55 | 0.62 | - | 17 |
Jun-25 12,600 | 549.00 | - | - | - | 15.16 | 0.58 | - | 7 |
Jun-25 12,700 | 485.00 | - | - | - | 14.77 | 0.55 | - | 36 |
Jun-25 12,800 | 424.00 | - | - | - | 14.38 | 0.51 | - | 12 |
Jun-25 12,900 | 371.00 | - | - | - | 14.16 | 0.48 | - | 12 |
Jun-25 13,000 | 322.00 | 342.00 | 342.00 | 342.00 | 13.94 | 0.44 | 1 | 14 |
Jun-25 13,100 | 277.00 | - | - | - | 13.73 | 0.40 | - | 20 |
Jun-25 13,200 | 236.00 | - | - | - | 13.51 | 0.36 | - | 5 |
Jun-25 13,300 | 199.00 | - | - | - | 13.30 | 0.32 | - | 1 |
Jun-25 13,400 | 166.00 | - | - | - | 13.08 | 0.28 | - | 23 |
Jun-25 13,500 | 136.00 | 140.00 | 146.00 | 140.00 | 12.86 | 0.25 | 7 | 10 |
Jun-25 13,600 | 111.00 | - | - | - | 12.65 | 0.21 | - | 20 |
Jun-25 13,700 | 88.00 | - | - | - | 12.43 | 0.18 | - | 1 |
Jun-25 13,900 | 54.00 | - | - | - | 12.00 | 0.12 | - | 1 |
Jun-25 14,000 | 41.00 | - | - | - | 11.78 | 0.10 | - | 1 |
Sep-25 7,000 | 5,681.00 | - | - | - | 33.97 | 0.98 | - | 1 |
Sep-25 8,000 | 4,706.00 | - | - | - | 30.67 | 0.97 | - | 7 |
Sep-25 9,000 | 3,743.00 | - | - | - | 27.38 | 0.95 | - | 1 |
Sep-25 9,300 | 3,458.00 | - | - | - | 26.39 | 0.94 | - | 1 |
Sep-25 9,400 | 3,364.00 | - | - | - | 26.06 | 0.94 | - | 2 |
Sep-25 9,600 | 3,175.00 | - | - | - | 25.40 | 0.93 | - | 1 |
Sep-25 10,000 | 2,803.00 | - | - | - | 24.09 | 0.91 | - | 1 |
Sep-25 10,400 | 2,437.00 | - | - | - | 22.77 | 0.88 | - | 1 |
Sep-25 10,500 | 2,346.00 | - | - | - | 22.44 | 0.88 | - | 1 |
Sep-25 10,800 | 2,079.00 | - | - | - | 21.45 | 0.85 | - | 1 |
Sep-25 11,000 | 1,904.00 | - | - | - | 20.79 | 0.83 | - | 4 |
Sep-25 11,300 | 1,648.00 | - | - | - | 19.80 | 0.80 | - | 32 |
Sep-25 11,400 | 1,564.00 | - | - | - | 19.47 | 0.78 | - | 2 |
Sep-25 11,500 | 1,482.00 | - | - | - | 19.14 | 0.77 | - | 4 |
Sep-25 11,600 | 1,401.00 | - | - | - | 18.82 | 0.76 | - | 2 |
Sep-25 11,700 | 1,321.00 | - | - | - | 18.49 | 0.74 | - | 1 |
Sep-25 11,800 | 1,242.00 | - | - | - | 18.16 | 0.72 | - | 3 |
Sep-25 11,900 | 1,164.00 | - | - | - | 17.83 | 0.71 | - | 2 |
Sep-25 12,000 | 1,088.00 | - | - | - | 17.50 | 0.69 | - | 27 |
Sep-25 12,200 | 941.00 | - | - | - | 16.84 | 0.65 | - | 1 |
Sep-25 12,300 | 870.00 | - | - | - | 16.51 | 0.63 | - | 1 |
Sep-25 12,400 | 801.00 | - | - | - | 16.18 | 0.60 | - | 1 |
Sep-25 12,500 | 735.00 | - | - | - | 15.85 | 0.58 | - | 5 |
Sep-25 12,600 | 670.00 | - | - | - | 15.52 | 0.56 | - | 5 |
Sep-25 12,700 | 608.00 | 708.00 | 708.00 | 708.00 | 15.19 | 0.53 | 1 | 6 |
Sep-25 12,800 | 552.00 | - | - | - | 14.95 | 0.50 | - | 4 |
Sep-25 12,900 | 502.00 | - | - | - | 14.80 | 0.47 | - | 2 |
Sep-25 13,000 | 454.00 | - | - | - | 14.64 | 0.45 | - | 20 |
Sep-25 13,100 | 409.00 | - | - | - | 14.49 | 0.42 | - | 1 |
Sep-25 13,200 | 366.00 | 389.00 | 389.00 | 389.00 | 14.33 | 0.39 | 2 | 20 |
Sep-25 13,300 | 327.00 | - | - | - | 14.18 | 0.36 | - | 5 |
Sep-25 13,400 | 291.00 | - | - | - | 14.03 | 0.34 | - | 20 |
Sep-25 13,500 | 257.00 | - | - | - | 13.87 | 0.31 | - | 2 |
Sep-25 13,600 | 225.00 | - | - | - | 13.72 | 0.28 | - | 2 |
Sep-25 13,800 | 171.00 | - | - | - | 13.41 | 0.23 | - | 20 |
Sep-25 14,000 | 126.00 | - | - | - | 13.10 | 0.19 | - | 1 |
Sep-25 14,100 | 107.00 | - | - | - | 12.95 | 0.17 | - | 1 |
Sep-25 14,200 | 90.00 | - | - | - | 12.79 | 0.15 | - | 10 |
Dec-25 6,600 | 5,980.00 | - | - | - | 33.53 | 0.97 | - | 3 |
Dec-25 7,300 | 5,305.00 | - | - | - | 31.49 | 0.96 | - | 39 |
Dec-25 7,400 | 5,209.00 | - | - | - | 31.20 | 0.96 | - | 35 |
Dec-25 7,500 | 5,113.00 | - | - | - | 30.91 | 0.96 | - | 36 |
Dec-25 7,600 | 5,018.00 | - | - | - | 30.61 | 0.96 | - | 31 |
Dec-25 8,400 | 4,259.00 | - | - | - | 28.28 | 0.94 | - | 1 |
Dec-25 8,600 | 4,071.00 | - | - | - | 27.70 | 0.93 | - | 5,000 |
Dec-25 9,000 | 3,699.00 | - | - | - | 26.53 | 0.92 | - | 400 |
Dec-25 9,400 | 3,331.00 | - | - | - | 25.36 | 0.90 | - | 1 |
Dec-25 9,500 | 3,240.00 | - | - | - | 25.07 | 0.90 | - | 20 |
Dec-25 9,600 | 3,150.00 | - | - | - | 24.78 | 0.89 | - | 20 |
Dec-25 9,800 | 2,969.00 | - | - | - | 24.19 | 0.88 | - | 1 |
Dec-25 10,000 | 2,791.00 | - | - | - | 23.61 | 0.87 | - | 1 |
Dec-25 10,100 | 2,703.00 | - | - | - | 23.32 | 0.86 | - | 1 |
Dec-25 10,200 | 2,615.00 | - | - | - | 23.02 | 0.86 | - | 2 |
Dec-25 10,400 | 2,441.00 | - | - | - | 22.44 | 0.84 | - | 1 |
Dec-25 10,600 | 2,269.00 | - | - | - | 21.86 | 0.82 | - | 18,000 |
Dec-25 10,800 | 2,100.00 | - | - | - | 21.27 | 0.81 | - | 32 |
Dec-25 11,000 | 1,934.00 | - | - | - | 20.69 | 0.79 | - | 10,000 |
Dec-25 11,100 | 1,852.00 | - | - | - | 20.40 | 0.77 | - | 1,500 |
Dec-25 11,200 | 1,771.00 | - | - | - | 20.11 | 0.76 | - | 1,000 |
Dec-25 11,300 | 1,691.00 | - | - | - | 19.81 | 0.75 | - | 6,000 |
Dec-25 11,400 | 1,612.00 | - | - | - | 19.52 | 0.74 | - | 15,002 |
Dec-25 11,500 | 1,534.00 | - | - | - | 19.23 | 0.73 | - | 1,501 |
Dec-25 11,600 | 1,457.00 | - | - | - | 18.94 | 0.71 | - | 11,001 |
Dec-25 11,700 | 1,381.00 | - | - | - | 18.65 | 0.70 | - | 5 |
Dec-25 11,800 | 1,307.00 | - | - | - | 18.35 | 0.68 | - | 3,001 |
Dec-25 11,900 | 1,233.00 | - | - | - | 18.06 | 0.67 | - | 5,022 |
Dec-25 12,000 | 1,162.00 | 1,160.00 | 1,160.00 | 1,160.00 | 17.77 | 0.65 | 1 | 24 |
Dec-25 12,200 | 1,023.00 | - | - | - | 17.19 | 0.61 | - | 2 |
Dec-25 12,300 | 955.00 | - | - | - | 16.89 | 0.60 | - | 3 |
Dec-25 12,400 | 890.00 | - | - | - | 16.60 | 0.58 | - | 6 |
Dec-25 12,500 | 826.00 | 877.00 | 877.00 | 877.00 | 16.31 | 0.56 | 1 | 2 |
Dec-25 12,800 | 653.00 | - | - | - | 15.59 | 0.49 | - | 1 |
Dec-25 12,900 | 603.00 | - | - | - | 15.42 | 0.47 | - | 1 |
Dec-25 13,000 | 555.00 | 525.00 | 525.00 | 525.00 | 15.25 | 0.45 | 2 | 25 |
Dec-25 13,100 | 509.00 | - | - | - | 15.08 | 0.42 | - | 2 |
Dec-25 13,200 | 465.00 | - | - | - | 14.92 | 0.40 | - | 7 |
Dec-25 13,300 | 424.00 | - | - | - | 14.75 | 0.38 | - | 2 |
Dec-25 13,400 | 385.00 | - | - | - | 14.58 | 0.36 | - | 1 |
Dec-25 13,500 | 348.00 | - | - | - | 14.41 | 0.33 | - | 9 |
Dec-25 13,600 | 313.00 | - | - | - | 14.24 | 0.31 | - | 6 |
Dec-25 13,700 | 280.00 | - | - | - | 14.07 | 0.29 | - | 20 |
Dec-25 14,000 | 196.00 | - | - | - | 13.57 | 0.23 | - | 6 |
Dec-25 14,100 | 172.00 | - | - | - | 13.40 | 0.21 | - | 4 |
Dec-25 14,200 | 150.00 | - | - | - | 13.23 | 0.19 | - | 20 |
Dec-25 14,400 | 112.00 | - | - | - | 12.90 | 0.15 | - | 1 |
Dec-25 14,700 | 69.00 | - | - | - | 12.39 | 0.10 | - | 2 |
Mar-26 11,900 | 1,322.00 | - | - | - | 18.07 | 0.65 | - | 1 |
Mar-26 12,900 | 700.00 | - | - | - | 15.62 | 0.48 | - | 1 |
Jun-26 14,900 | 100.00 | - | - | - | 12.33 | 0.12 | - | 2 |
Sep-26 12,200 | 1,184.00 | - | - | - | 17.72 | 0.56 | - | 32 |
Dec-26 8,300 | 4,177.00 | - | - | - | 27.44 | 0.86 | - | 655 |
Dec-26 8,600 | 3,923.00 | - | - | - | 26.72 | 0.85 | - | 1,250 |
Dec-26 10,500 | 2,401.00 | - | - | - | 22.16 | 0.73 | - | 30 |
Dec-26 12,200 | 1,235.00 | - | - | - | 18.08 | 0.55 | - | 32 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 9,900 | - | - | - | - | 33.99 | - | - | 30 |
Feb-25 10,100 | - | - | - | - | 32.82 | - | - | 30 |
Feb-25 10,200 | - | - | - | - | 32.23 | - | - | 3 |
Feb-25 10,300 | - | - | - | - | 31.65 | - | - | 18 |
Feb-25 10,500 | - | - | - | - | 30.47 | - | - | 21 |
Feb-25 10,600 | - | - | - | - | 29.89 | - | - | 37 |
Feb-25 10,700 | - | - | - | - | 29.30 | - | - | 22 |
Feb-25 10,750 | - | - | - | - | 29.01 | - | - | 170 |
Feb-25 10,800 | - | - | - | - | 28.72 | - | - | 100 |
Feb-25 10,850 | - | - | - | - | 28.42 | - | - | 2 |
Feb-25 10,900 | - | - | - | - | 28.13 | - | - | 10 |
Feb-25 10,950 | - | - | - | - | 27.84 | - | - | 6 |
Feb-25 11,000 | - | - | - | - | 27.55 | - | - | 15 |
Feb-25 11,050 | - | - | - | - | 27.25 | - | - | 165 |
Feb-25 11,100 | - | - | - | - | 26.96 | - | - | 23 |
Feb-25 11,150 | - | - | - | - | 26.67 | - | - | 3 |
Feb-25 11,200 | - | - | - | - | 26.37 | - | - | 6 |
Feb-25 11,250 | - | - | - | - | 26.08 | - | - | 3 |
Feb-25 11,300 | - | - | - | - | 25.79 | - | - | 15 |
Feb-25 11,350 | - | - | - | - | 25.50 | - | - | 24 |
Feb-25 11,400 | - | - | - | - | 25.20 | - | - | 14 |
Feb-25 11,450 | - | - | - | - | 24.91 | - | - | 16 |
Feb-25 11,500 | - | - | - | - | 24.62 | - | - | 46 |
Feb-25 11,550 | - | - | - | - | 24.32 | - | - | 4 |
Feb-25 11,600 | - | - | - | - | 24.03 | - | - | 36 |
Feb-25 11,650 | - | - | - | - | 23.74 | - | - | 8 |
Feb-25 11,700 | - | - | - | - | 23.45 | - | - | 16 |
Feb-25 11,750 | - | - | - | - | 23.15 | - | - | 4 |
Feb-25 11,800 | - | - | - | - | 22.86 | - | - | 32 |
Feb-25 11,850 | - | - | - | - | 22.57 | - | - | 6 |
Feb-25 11,900 | - | - | - | - | 22.27 | - | - | 12 |
Feb-25 11,950 | - | - | - | - | 21.98 | - | - | 6 |
Feb-25 12,000 | - | - | - | - | 21.69 | - | - | 37 |
Feb-25 12,050 | - | - | - | - | 21.40 | - | - | 14 |
Feb-25 12,100 | - | - | - | - | 21.10 | - | - | 10 |
Feb-25 12,150 | - | - | - | - | 20.81 | - | - | 13 |
Feb-25 12,200 | - | - | - | - | 20.52 | - | - | 5 |
Feb-25 12,250 | - | - | - | - | 20.22 | - | - | 7 |
Feb-25 12,300 | - | - | - | - | 19.93 | - | - | 16 |
Feb-25 12,350 | - | - | - | - | 19.64 | - | - | 10 |
Feb-25 12,400 | - | - | - | - | 19.35 | - | - | 106 |
Feb-25 12,450 | - | - | - | - | 19.05 | - | - | 16 |
Feb-25 12,475 | - | - | - | - | 18.91 | -0.01 | - | 1 |
Feb-25 12,500 | 1.00 | - | - | - | 18.76 | -0.01 | - | 44 |
Feb-25 12,525 | 1.00 | - | - | - | 18.61 | -0.01 | - | 1 |
Feb-25 12,550 | 1.00 | - | - | - | 18.47 | -0.02 | - | 7 |
Feb-25 12,575 | 2.00 | - | - | - | 18.32 | -0.02 | - | 3 |
Feb-25 12,600 | 2.00 | - | - | - | 18.17 | -0.03 | - | 18 |
Feb-25 12,625 | 3.00 | - | - | - | 18.03 | -0.04 | - | 4 |
Feb-25 12,650 | 4.00 | - | - | - | 17.88 | -0.06 | - | 12 |
Feb-25 12,675 | 6.00 | - | - | - | 17.73 | -0.07 | - | 6 |
Feb-25 12,700 | 8.00 | - | - | - | 17.59 | -0.10 | - | 13 |
Feb-25 12,725 | 10.00 | 10.00 | 10.00 | 10.00 | 17.44 | -0.12 | 1 | 5 |
Feb-25 12,750 | 13.00 | - | - | - | 17.30 | -0.15 | - | 15 |
Feb-25 12,775 | 17.00 | - | - | - | 17.15 | -0.19 | - | 7 |
Feb-25 12,800 | 22.00 | 24.00 | 24.00 | 24.00 | 17.00 | -0.23 | 2 | 10 |
Feb-25 12,825 | 28.00 | 35.00 | 35.00 | 35.00 | 16.86 | -0.28 | 1 | 3 |
Feb-25 12,850 | 36.00 | 42.00 | 42.00 | 42.00 | 16.71 | -0.33 | 2 | 9 |
Feb-25 12,875 | 44.00 | 50.00 | 50.00 | 11.00 | 16.56 | -0.39 | 5 | 15 |
Feb-25 12,900 | 54.00 | 60.00 | 60.00 | 12.00 | 16.42 | -0.45 | 11 | 1,022 |
Feb-25 12,925 | 66.00 | 69.00 | 69.00 | 53.00 | 16.30 | -0.51 | 3 | 8 |
Feb-25 12,950 | 80.00 | 85.00 | 85.00 | 60.00 | 16.25 | -0.58 | 5 | 6 |
Feb-25 12,975 | 95.00 | 95.00 | 95.00 | 34.00 | 16.20 | -0.64 | 9 | 9 |
Feb-25 13,000 | 111.00 | 104.00 | 104.00 | 55.00 | 16.15 | -0.70 | 28 | 37 |
Feb-25 13,025 | 130.00 | - | - | - | 16.10 | -0.75 | - | 1 |
Feb-25 13,050 | 149.00 | 148.00 | 148.00 | 28.00 | 16.04 | -0.80 | 28 | 23 |
Feb-25 13,075 | 169.00 | 92.00 | 92.00 | 43.00 | 15.99 | -0.84 | 6 | 14 |
Feb-25 13,100 | 191.00 | 163.00 | 163.00 | 49.00 | 15.94 | -0.88 | 3 | 6 |
Feb-25 13,125 | 213.00 | - | - | - | 15.89 | -0.91 | - | 2 |
Feb-25 13,175 | 260.00 | 177.00 | 177.00 | 89.00 | 15.79 | -0.95 | 6 | 4 |
Feb-25 13,200 | 284.00 | 200.00 | 200.00 | 200.00 | 15.74 | -0.97 | 10 | 2 |
Feb-25 13,250 | 333.00 | 250.00 | 250.00 | 250.00 | 15.64 | -0.98 | 20 | - |
Feb-25 13,500 | 582.00 | - | - | - | 15.14 | -1.00 | - | 1 |
Feb-25 w4 11,800 | - | - | - | - | 20.37 | - | - | 1 |
Feb-25 w4 12,000 | 1.00 | - | - | - | 19.24 | -0.01 | - | 2 |
Feb-25 w4 12,050 | 1.00 | - | - | - | 18.96 | -0.01 | - | 1 |
Feb-25 w4 12,100 | 2.00 | - | - | - | 18.67 | -0.01 | - | 1 |
Feb-25 w4 12,300 | 5.00 | - | - | - | 17.54 | -0.04 | - | 2 |
Feb-25 w4 12,400 | 9.00 | - | - | - | 16.98 | -0.06 | - | 2 |
Feb-25 w4 12,450 | 12.00 | - | - | - | 16.70 | -0.08 | - | 4 |
Feb-25 w4 12,500 | 16.00 | - | - | - | 16.41 | -0.10 | - | 1 |
Feb-25 w4 12,550 | 20.00 | - | - | - | 16.13 | -0.12 | - | 1 |
Feb-25 w4 12,600 | 26.00 | - | - | - | 15.85 | -0.15 | - | 2 |
Feb-25 w4 12,700 | 43.00 | 45.00 | 45.00 | 45.00 | 15.28 | -0.23 | 1 | 2 |
Feb-25 w4 12,750 | 54.00 | - | - | - | 15.00 | -0.28 | - | 5 |
Feb-25 w4 12,800 | 68.00 | 40.00 | 40.00 | 40.00 | 14.72 | -0.34 | 2 | 4 |
Feb-25 w4 12,850 | 85.00 | 40.00 | 40.00 | 40.00 | 14.44 | -0.40 | 4 | 6 |
Feb-25 w4 12,900 | 105.00 | 101.00 | 101.00 | 101.00 | 14.15 | -0.46 | 1 | 11 |
Feb-25 w4 12,950 | 129.00 | - | - | - | 13.98 | -0.53 | - | 1 |
Feb-25 w4 13,000 | 157.00 | - | - | - | 13.88 | -0.60 | - | 1 |
Feb-25 w4 13,050 | 188.00 | 101.00 | 101.00 | 101.00 | 13.79 | -0.67 | 1 | 2 |
Feb-25 w4 13,100 | 223.00 | 160.00 | 160.00 | 96.00 | 13.69 | -0.73 | 12 | 8 |
Feb-25 w4 13,150 | 261.00 | 111.00 | 111.00 | 111.00 | 13.59 | -0.79 | 1 | 1 |
Mar-25 w1 12,250 | 15.00 | - | - | - | 17.46 | -0.07 | - | 1 |
Mar-25 w1 12,550 | 43.00 | - | - | - | 15.78 | -0.18 | - | 1 |
Mar-25 w1 12,600 | 51.00 | - | - | - | 15.50 | -0.21 | - | 1 |
Mar-25 w1 12,650 | 61.00 | - | - | - | 15.22 | -0.24 | - | 4 |
Mar-25 w1 12,750 | 85.00 | - | - | - | 14.66 | -0.32 | - | 1 |
Mar-25 w1 12,800 | 99.00 | - | - | - | 14.38 | -0.36 | - | 3 |
Mar-25 w1 12,850 | 116.00 | - | - | - | 14.10 | -0.41 | - | 2 |
Mar-25 w1 12,900 | 136.00 | 71.00 | 71.00 | 71.00 | 13.82 | -0.46 | 1 | 1 |
Mar-25 w2 12,600 | 73.00 | 67.00 | 67.00 | 53.00 | 15.31 | -0.24 | 2 | 2 |
Mar-25 w2 12,750 | 109.00 | - | - | - | 14.48 | -0.34 | - | 1 |
Mar-25 w2 12,800 | 124.00 | 82.00 | 82.00 | 82.00 | 14.20 | -0.38 | 1 | 2 |
Mar-25 w2 12,850 | 141.00 | 69.00 | 69.00 | 69.00 | 13.92 | -0.42 | 1 | 1 |
Mar-25 w2 12,900 | 160.00 | 136.00 | 136.00 | 88.00 | 13.64 | -0.46 | 3 | 3 |
Mar-25 w2 13,000 | 208.00 | 201.00 | 201.00 | 125.00 | 13.33 | -0.55 | 20 | 20 |
Mar-25 6,700 | - | - | - | - | 47.08 | - | - | 2 |
Mar-25 6,800 | - | - | - | - | 46.55 | - | - | 2 |
Mar-25 7,400 | - | - | - | - | 43.37 | - | - | 2 |
Mar-25 7,500 | - | - | - | - | 42.84 | - | - | 3 |
Mar-25 7,600 | - | - | - | - | 42.31 | - | - | 3 |
Mar-25 7,700 | - | - | - | - | 41.78 | - | - | 3 |
Mar-25 7,800 | - | - | - | - | 41.25 | - | - | 2 |
Mar-25 8,000 | - | - | - | - | 40.19 | - | - | 6 |
Mar-25 8,200 | - | - | - | - | 39.13 | - | - | 6 |
Mar-25 8,300 | - | - | - | - | 38.60 | - | - | 2 |
Mar-25 8,400 | - | - | - | - | 38.07 | - | - | 2 |
Mar-25 8,500 | - | - | - | - | 37.54 | - | - | 43 |
Mar-25 8,600 | - | - | - | - | 37.01 | - | - | 68 |
Mar-25 8,900 | - | - | - | - | 35.42 | - | - | 7 |
Mar-25 9,000 | - | - | - | - | 34.89 | - | - | 206 |
Mar-25 9,100 | - | - | - | - | 34.36 | - | - | 30 |
Mar-25 9,200 | - | - | - | - | 33.83 | - | - | 11 |
Mar-25 9,300 | - | - | - | - | 33.30 | - | - | 6 |
Mar-25 9,400 | - | - | - | - | 32.77 | - | - | 3 |
Mar-25 9,500 | - | - | - | - | 32.24 | - | - | 30 |
Mar-25 9,600 | - | - | - | - | 31.71 | - | - | 16 |
Mar-25 9,700 | - | - | - | - | 31.18 | - | - | 4 |
Mar-25 9,800 | - | - | - | - | 30.64 | - | - | 9 |
Mar-25 9,900 | - | - | - | - | 30.11 | - | - | 6 |
Mar-25 10,000 | - | - | - | - | 29.58 | - | - | 3 |
Mar-25 10,100 | - | - | - | - | 29.05 | - | - | 4 |
Mar-25 10,200 | 1.00 | - | - | - | 28.52 | - | - | 26 |
Mar-25 10,300 | 1.00 | - | - | - | 27.99 | - | - | 35 |
Mar-25 10,400 | 1.00 | - | - | - | 27.46 | - | - | 59 |
Mar-25 10,500 | 1.00 | - | - | - | 26.93 | - | - | 68 |
Mar-25 10,600 | 1.00 | - | - | - | 26.40 | - | - | 523 |
Mar-25 10,700 | 1.00 | - | - | - | 25.87 | - | - | 84 |
Mar-25 10,800 | 2.00 | - | - | - | 25.34 | -0.01 | - | 11 |
Mar-25 10,900 | 2.00 | - | - | - | 24.81 | -0.01 | - | 4 |
Mar-25 11,000 | 3.00 | - | - | - | 24.28 | -0.01 | - | 14 |
Mar-25 11,050 | 3.00 | - | - | - | 24.02 | -0.01 | - | 2 |
Mar-25 11,100 | 3.00 | - | - | - | 23.75 | -0.01 | - | 110 |
Mar-25 11,150 | 4.00 | - | - | - | 23.49 | -0.01 | - | 1 |
Mar-25 11,200 | 4.00 | - | - | - | 23.22 | -0.01 | - | 193 |
Mar-25 11,250 | 5.00 | - | - | - | 22.95 | -0.02 | - | 3 |
Mar-25 11,300 | 5.00 | - | - | - | 22.69 | -0.02 | - | 12 |
Mar-25 11,350 | 6.00 | - | - | - | 22.42 | -0.02 | - | 1 |
Mar-25 11,400 | 7.00 | - | - | - | 22.16 | -0.02 | - | 18 |
Mar-25 11,450 | 8.00 | - | - | - | 21.89 | -0.02 | - | 2 |
Mar-25 11,500 | 8.00 | - | - | - | 21.63 | -0.03 | - | 21 |
Mar-25 11,550 | 9.00 | - | - | - | 21.36 | -0.03 | - | 1 |
Mar-25 11,600 | 10.00 | - | - | - | 21.10 | -0.03 | - | 7 |
Mar-25 11,650 | 12.00 | - | - | - | 20.83 | -0.04 | - | 4 |
Mar-25 11,700 | 13.00 | - | - | - | 20.57 | -0.04 | - | 35 |
Mar-25 11,750 | 15.00 | 12.00 | 12.00 | 12.00 | 20.30 | -0.05 | 8 | 12 |
Mar-25 11,800 | 16.00 | 12.00 | 12.00 | 11.00 | 20.04 | -0.05 | 120 | 153 |
Mar-25 11,850 | 18.00 | - | - | - | 19.77 | -0.06 | - | 4 |
Mar-25 11,900 | 20.00 | 23.00 | 23.00 | 23.00 | 19.51 | -0.06 | 6 | 24 |
Mar-25 11,950 | 23.00 | - | - | - | 19.24 | -0.07 | - | 3 |
Mar-25 12,000 | 26.00 | - | - | - | 18.98 | -0.08 | - | 37 |
Mar-25 12,050 | 29.00 | - | - | - | 18.71 | -0.09 | - | 4 |
Mar-25 12,100 | 32.00 | - | - | - | 18.45 | -0.10 | - | 5 |
Mar-25 12,200 | 40.00 | 39.00 | 39.00 | 27.00 | 17.92 | -0.12 | 20 | 30 |
Mar-25 12,250 | 45.00 | - | - | - | 17.65 | -0.13 | - | 3 |
Mar-25 12,300 | 50.00 | 44.00 | 44.00 | 44.00 | 17.39 | -0.15 | 1 | 42 |
Mar-25 12,350 | 56.00 | 55.00 | 55.00 | 53.00 | 17.12 | -0.16 | 2 | 3 |
Mar-25 12,400 | 63.00 | - | - | - | 16.86 | -0.18 | - | 19 |
Mar-25 12,450 | 71.00 | - | - | - | 16.59 | -0.20 | - | 1 |
Mar-25 12,500 | 79.00 | - | - | - | 16.33 | -0.22 | - | 22 |
Mar-25 12,550 | 88.00 | 90.00 | 90.00 | 90.00 | 16.06 | -0.24 | 10 | 10 |
Mar-25 12,600 | 98.00 | 80.00 | 80.00 | 58.00 | 15.80 | -0.27 | 6 | 16 |
Mar-25 12,650 | 110.00 | 95.00 | 95.00 | 95.00 | 15.53 | -0.29 | 1 | 3 |
Mar-25 12,700 | 123.00 | - | - | - | 15.27 | -0.32 | - | 8 |
Mar-25 12,750 | 137.00 | 86.00 | 86.00 | 86.00 | 15.00 | -0.35 | 1 | 101 |
Mar-25 12,800 | 152.00 | 87.00 | 87.00 | 87.00 | 14.73 | -0.38 | 1 | 4 |
Mar-25 12,850 | 169.00 | 188.00 | 188.00 | 188.00 | 14.47 | -0.42 | 5 | 6 |
Mar-25 12,900 | 188.00 | 195.00 | 195.00 | 100.00 | 14.20 | -0.45 | 6 | 8 |
Mar-25 12,950 | 209.00 | 211.00 | 211.00 | 205.00 | 13.95 | -0.49 | 2 | 12 |
Mar-25 13,000 | 234.00 | 220.00 | 239.00 | 185.00 | 13.86 | -0.53 | 274 | 274 |
Mar-25 13,050 | 261.00 | 210.00 | 230.00 | 210.00 | 13.78 | -0.57 | 5 | 9 |
Mar-25 13,100 | 290.00 | 287.00 | 287.00 | 185.00 | 13.69 | -0.61 | 64 | 62 |
Mar-25 13,200 | 353.00 | - | - | - | 13.52 | -0.68 | - | 8 |
Apr-25 w0 10,200 | 5.00 | - | - | - | 26.02 | -0.01 | - | 16 |
Apr-25 w0 10,300 | 6.00 | - | - | - | 25.54 | -0.01 | - | 6 |
Apr-25 w0 10,400 | 7.00 | - | - | - | 25.06 | -0.01 | - | 10 |
Apr-25 w0 10,500 | 8.00 | - | - | - | 24.59 | -0.02 | - | 3 |
Apr-25 w0 10,600 | 9.00 | - | - | - | 24.11 | -0.02 | - | 8 |
Apr-25 w0 10,700 | 10.00 | - | - | - | 23.63 | -0.02 | - | 22 |
Apr-25 w0 10,800 | 12.00 | - | - | - | 23.16 | -0.03 | - | 2 |
Apr-25 w0 10,900 | 14.00 | - | - | - | 22.68 | -0.03 | - | 15 |
Apr-25 w0 11,000 | 16.00 | - | - | - | 22.20 | -0.03 | - | 1 |
Apr-25 w0 11,100 | 18.00 | - | - | - | 21.73 | -0.04 | - | 11 |
Apr-25 w0 11,200 | 21.00 | - | - | - | 21.25 | -0.05 | - | 2 |
Apr-25 w0 11,250 | 23.00 | - | - | - | 21.01 | -0.05 | - | 3 |
Apr-25 w0 11,300 | 25.00 | - | - | - | 20.77 | -0.05 | - | 1 |
Apr-25 w0 11,500 | 33.00 | - | - | - | 19.82 | -0.07 | - | 3 |
Apr-25 w0 11,600 | 38.00 | - | - | - | 19.34 | -0.08 | - | 500 |
Apr-25 w0 11,700 | 45.00 | - | - | - | 18.87 | -0.10 | - | 1 |
Apr-25 w0 11,750 | 48.00 | - | - | - | 18.63 | -0.10 | - | 2 |
Apr-25 w0 11,800 | 52.00 | - | - | - | 18.39 | -0.11 | - | 1 |
Apr-25 w0 11,900 | 61.00 | - | - | - | 17.91 | -0.13 | - | 1 |
Apr-25 w0 11,950 | 65.00 | - | - | - | 17.68 | -0.14 | - | 3 |
Apr-25 w0 12,000 | 71.00 | - | - | - | 17.44 | -0.15 | - | 154 |
Apr-25 w0 12,100 | 82.00 | - | - | - | 16.96 | -0.17 | - | 7 |
Apr-25 w0 12,200 | 96.00 | - | - | - | 16.48 | -0.20 | - | 8 |
Apr-25 w0 12,250 | 104.00 | - | - | - | 16.25 | -0.21 | - | 2 |
Apr-25 w0 12,400 | 131.00 | - | - | - | 15.53 | -0.26 | - | 1 |
Apr-25 w0 12,500 | 153.00 | 145.00 | 145.00 | 145.00 | 15.05 | -0.30 | 2 | 8 |
Apr-25 w0 12,550 | 166.00 | - | - | - | 14.82 | -0.32 | - | 100 |
Apr-25 w0 12,600 | 179.00 | 120.00 | 120.00 | 120.00 | 14.58 | -0.35 | 3 | 3 |
Apr-25 w0 12,700 | 209.00 | - | - | - | 14.10 | -0.39 | - | 6 |
Apr-25 w0 12,750 | 226.00 | - | - | - | 13.86 | -0.42 | - | 1 |
Apr-25 w0 12,850 | 263.00 | 218.00 | 218.00 | 213.00 | 13.39 | -0.48 | 3 | 3 |
Apr-25 w0 12,900 | 286.00 | - | - | - | 13.25 | -0.51 | - | 2 |
Apr-25 w0 13,000 | 339.00 | - | - | - | 13.11 | -0.56 | - | 14 |
Jun-25 7,000 | 1.00 | - | - | - | 35.30 | - | - | 501 |
Jun-25 7,700 | 2.00 | - | - | - | 32.59 | - | - | 3 |
Jun-25 8,000 | 3.00 | - | - | - | 31.42 | - | - | 2 |
Jun-25 8,100 | 3.00 | - | - | - | 31.03 | - | - | 3 |
Jun-25 8,400 | 4.00 | - | - | - | 29.87 | -0.01 | - | 1 |
Jun-25 8,500 | 5.00 | - | - | - | 29.48 | -0.01 | - | 1 |
Jun-25 9,000 | 8.00 | - | - | - | 27.54 | -0.01 | - | 6 |
Jun-25 9,100 | 9.00 | - | - | - | 27.16 | -0.01 | - | 31 |
Jun-25 9,200 | 10.00 | - | - | - | 26.77 | -0.01 | - | 7 |
Jun-25 9,300 | 11.00 | - | - | - | 26.38 | -0.02 | - | 3 |
Jun-25 9,500 | 13.00 | - | - | - | 25.60 | -0.02 | - | 4 |
Jun-25 9,600 | 15.00 | - | - | - | 25.22 | -0.02 | - | 6 |
Jun-25 9,700 | 16.00 | - | - | - | 24.83 | -0.02 | - | 2 |
Jun-25 9,800 | 18.00 | - | - | - | 24.44 | -0.02 | - | 10 |
Jun-25 9,900 | 20.00 | - | - | - | 24.05 | -0.03 | - | 21 |
Jun-25 10,000 | 22.00 | - | - | - | 23.66 | -0.03 | - | 524 |
Jun-25 10,100 | 24.00 | - | - | - | 23.28 | -0.03 | - | 23 |
Jun-25 10,200 | 27.00 | - | - | - | 22.89 | -0.04 | - | 12 |
Jun-25 10,300 | 29.00 | 10.00 | 10.00 | 10.00 | 22.50 | -0.04 | 3 | 22 |
Jun-25 10,400 | 32.00 | - | - | - | 22.11 | -0.05 | - | 17 |
Jun-25 10,500 | 36.00 | - | - | - | 21.72 | -0.05 | - | 21 |
Jun-25 10,600 | 39.00 | - | - | - | 21.34 | -0.06 | - | 29 |
Jun-25 10,700 | 43.00 | - | - | - | 20.95 | -0.06 | - | 17 |
Jun-25 10,800 | 48.00 | - | - | - | 20.56 | -0.07 | - | 11 |
Jun-25 10,900 | 53.00 | - | - | - | 20.17 | -0.08 | - | 18 |
Jun-25 11,000 | 58.00 | - | - | - | 19.78 | -0.08 | - | 30 |
Jun-25 11,100 | 65.00 | - | - | - | 19.40 | -0.09 | - | 8 |
Jun-25 11,200 | 71.00 | - | - | - | 19.01 | -0.10 | - | 13 |
Jun-25 11,300 | 79.00 | - | - | - | 18.62 | -0.11 | - | 113 |
Jun-25 11,400 | 87.00 | - | - | - | 18.23 | -0.12 | - | 6 |
Jun-25 11,500 | 96.00 | - | - | - | 17.84 | -0.14 | - | 110 |
Jun-25 11,600 | 107.00 | - | - | - | 17.46 | -0.15 | - | 5 |
Jun-25 11,700 | 118.00 | - | - | - | 17.07 | -0.17 | - | 6 |
Jun-25 11,800 | 131.00 | - | - | - | 16.68 | -0.18 | - | 2,010 |
Jun-25 11,900 | 145.00 | - | - | - | 16.29 | -0.20 | - | 4 |
Jun-25 12,000 | 161.00 | 128.00 | 128.00 | 128.00 | 15.91 | -0.23 | 1 | 16 |
Jun-25 12,100 | 179.00 | - | - | - | 15.52 | -0.25 | - | 1 |
Jun-25 12,200 | 199.00 | - | - | - | 15.13 | -0.27 | - | 9 |
Jun-25 12,300 | 221.00 | - | - | - | 14.74 | -0.30 | - | 2 |
Jun-25 12,400 | 245.00 | - | - | - | 14.35 | -0.33 | - | 4 |
Jun-25 12,500 | 273.00 | - | - | - | 13.97 | -0.37 | - | 21 |
Jun-25 12,600 | 303.00 | - | - | - | 13.58 | -0.40 | - | 4 |
Jun-25 12,800 | 375.00 | - | - | - | 12.80 | -0.48 | - | 4 |
Jun-25 12,900 | 421.00 | - | - | - | 12.58 | -0.52 | - | 3 |
Jun-25 13,000 | 472.00 | 435.00 | 435.00 | 435.00 | 12.36 | -0.57 | 2 | 6 |
Jun-25 13,100 | 527.00 | - | - | - | 12.15 | -0.61 | - | 1 |
Jun-25 13,300 | 651.00 | - | - | - | 11.72 | -0.70 | - | 4 |
Jun-25 13,500 | 792.00 | - | - | - | 11.28 | -0.78 | - | 3 |
Jun-25 14,000 | 1,210.00 | - | - | - | 10.20 | -0.92 | - | 4 |
Sep-25 6,400 | 3.00 | - | - | - | 33.61 | - | - | 1 |
Sep-25 6,600 | 3.00 | - | - | - | 32.95 | - | - | 2 |
Sep-25 6,900 | 4.00 | - | - | - | 31.96 | - | - | 1 |
Sep-25 8,000 | 12.00 | - | - | - | 28.33 | -0.01 | - | 1 |
Sep-25 8,200 | 15.00 | - | - | - | 27.68 | -0.01 | - | 3 |
Sep-25 8,500 | 19.00 | - | - | - | 26.69 | -0.02 | - | 7 |
Sep-25 8,700 | 22.00 | - | - | - | 26.03 | -0.02 | - | 4 |
Sep-25 8,900 | 26.00 | - | - | - | 25.37 | -0.03 | - | 3 |
Sep-25 9,000 | 28.00 | - | - | - | 25.04 | -0.03 | - | 11 |
Sep-25 9,200 | 33.00 | - | - | - | 24.38 | -0.03 | - | 1 |
Sep-25 9,400 | 38.00 | - | - | - | 23.72 | -0.04 | - | 2 |
Sep-25 9,500 | 41.00 | - | - | - | 23.39 | -0.04 | - | 4 |
Sep-25 9,800 | 52.00 | - | - | - | 22.41 | -0.05 | - | 1 |
Sep-25 9,900 | 56.00 | - | - | - | 22.08 | -0.06 | - | 2 |
Sep-25 10,000 | 60.00 | - | - | - | 21.75 | -0.06 | - | 2 |
Sep-25 10,100 | 65.00 | - | - | - | 21.42 | -0.07 | - | 2 |
Sep-25 10,200 | 70.00 | - | - | - | 21.09 | -0.07 | - | 3 |
Sep-25 10,300 | 75.00 | - | - | - | 20.76 | -0.08 | - | 1 |
Sep-25 10,400 | 81.00 | - | - | - | 20.43 | -0.08 | - | 2 |
Sep-25 10,500 | 87.00 | - | - | - | 20.10 | -0.09 | - | 2 |
Sep-25 10,600 | 94.00 | - | - | - | 19.77 | -0.10 | - | 1 |
Sep-25 10,700 | 101.00 | 101.00 | 101.00 | 101.00 | 19.44 | -0.10 | 1 | 3 |
Sep-25 10,800 | 109.00 | - | - | - | 19.11 | -0.11 | - | 1 |
Sep-25 10,900 | 118.00 | - | - | - | 18.78 | -0.12 | - | 3 |
Sep-25 11,000 | 127.00 | - | - | - | 18.45 | -0.13 | - | 3 |
Sep-25 11,200 | 148.00 | - | - | - | 17.79 | -0.15 | - | 7 |
Sep-25 11,300 | 159.00 | - | - | - | 17.46 | -0.16 | - | 3 |
Sep-25 11,500 | 185.00 | 192.00 | 192.00 | 192.00 | 16.80 | -0.19 | 1 | 40 |
Sep-25 11,600 | 200.00 | - | - | - | 16.48 | -0.21 | - | 3 |
Sep-25 11,800 | 233.00 | 249.00 | 249.00 | 249.00 | 15.82 | -0.24 | 1 | - |
Sep-25 12,000 | 272.00 | 225.00 | 225.00 | 225.00 | 15.16 | -0.28 | 1 | 24 |
Sep-25 12,200 | 317.00 | 302.00 | 302.00 | 302.00 | 14.50 | -0.32 | 1 | - |
Sep-25 12,300 | 343.00 | 310.00 | 310.00 | 310.00 | 14.17 | -0.35 | 1 | 1 |
Sep-25 12,500 | 401.00 | - | - | - | 13.51 | -0.40 | - | 4 |
Sep-25 12,600 | 434.00 | 373.00 | 373.00 | 373.00 | 13.18 | -0.43 | 1 | 2 |
Sep-25 13,000 | 612.00 | 565.00 | 565.00 | 565.00 | 12.30 | -0.56 | 1 | 16 |
Sep-25 13,500 | 920.00 | - | - | - | 11.53 | -0.72 | - | 1 |
Sep-25 14,000 | 1,304.00 | - | - | - | 10.76 | -0.85 | - | 10 |
Sep-25 14,200 | 1,476.00 | - | - | - | 10.45 | -0.89 | - | 2 |
Sep-25 14,400 | 1,655.00 | - | - | - | 10.14 | -0.92 | - | 3 |
Dec-25 6,500 | 8.00 | - | - | - | 30.91 | -0.01 | - | 1 |
Dec-25 6,600 | 8.00 | - | - | - | 30.61 | -0.01 | - | 2 |
Dec-25 7,000 | 12.00 | - | - | - | 29.45 | -0.01 | - | 711 |
Dec-25 7,600 | 20.00 | - | - | - | 27.69 | -0.02 | - | 2 |
Dec-25 8,300 | 34.00 | - | - | - | 25.65 | -0.03 | - | 3 |
Dec-25 8,600 | 42.00 | - | - | - | 24.78 | -0.03 | - | 5,000 |
Dec-25 8,900 | 51.00 | - | - | - | 23.90 | -0.04 | - | 1 |
Dec-25 9,000 | 55.00 | - | - | - | 23.61 | -0.04 | - | 501 |
Dec-25 9,100 | 59.00 | - | - | - | 23.32 | -0.05 | - | 1 |
Dec-25 9,400 | 72.00 | - | - | - | 22.44 | -0.06 | - | 1 |
Dec-25 9,600 | 82.00 | - | - | - | 21.86 | -0.07 | - | 6 |
Dec-25 9,900 | 99.00 | - | - | - | 20.98 | -0.08 | - | 3 |
Dec-25 10,000 | 106.00 | - | - | - | 20.69 | -0.09 | - | 3 |
Dec-25 10,200 | 120.00 | - | - | - | 20.10 | -0.10 | - | 3 |
Dec-25 10,300 | 128.00 | - | - | - | 19.81 | -0.11 | - | 1 |
Dec-25 10,500 | 146.00 | - | - | - | 19.23 | -0.12 | - | 7 |
Dec-25 10,600 | 156.00 | - | - | - | 18.94 | -0.13 | - | 18,000 |
Dec-25 10,700 | 166.00 | - | - | - | 18.65 | -0.14 | - | 1 |
Dec-25 10,800 | 176.00 | - | - | - | 18.35 | -0.15 | - | 32 |
Dec-25 10,900 | 188.00 | - | - | - | 18.06 | -0.16 | - | 1 |
Dec-25 11,000 | 200.00 | - | - | - | 17.77 | -0.17 | - | 10,003 |
Dec-25 11,100 | 213.00 | - | - | - | 17.48 | -0.18 | - | 1,500 |
Dec-25 11,200 | 228.00 | - | - | - | 17.19 | -0.19 | - | 1,000 |
Dec-25 11,300 | 242.00 | - | - | - | 16.89 | -0.20 | - | 6,000 |
Dec-25 11,400 | 258.00 | - | - | - | 16.60 | -0.22 | - | 15,002 |
Dec-25 11,500 | 275.00 | - | - | - | 16.31 | -0.23 | - | 1,502 |
Dec-25 11,600 | 293.00 | - | - | - | 16.02 | -0.24 | - | 11,003 |
Dec-25 11,800 | 333.00 | - | - | - | 15.43 | -0.28 | - | 3,004 |
Dec-25 11,900 | 355.00 | - | - | - | 15.14 | -0.29 | - | 5,002 |
Dec-25 12,000 | 379.00 | 375.00 | 375.00 | 375.00 | 14.85 | -0.31 | 1 | 9 |
Dec-25 12,100 | 404.00 | - | - | - | 14.56 | -0.33 | - | 3 |
Dec-25 12,200 | 431.00 | - | - | - | 14.27 | -0.35 | - | 3 |
Dec-25 12,500 | 523.00 | - | - | - | 13.39 | -0.42 | - | 11 |
Dec-25 12,800 | 643.00 | 570.00 | 570.00 | 570.00 | 12.67 | -0.50 | 1 | 1 |
Dec-25 13,000 | 742.00 | 706.00 | 706.00 | 706.00 | 12.33 | -0.56 | 1 | 8 |
Dec-25 14,200 | 1,567.00 | - | - | - | 10.31 | -0.86 | - | 1 |
Mar-26 15,000 | 2,294.00 | - | - | - | 8.95 | -0.94 | - | 7 |
Jun-26 8,000 | 73.00 | - | - | - | 25.08 | -0.04 | - | 300 |
Jun-26 9,500 | 166.00 | - | - | - | 21.16 | -0.10 | - | 350 |
Dec-26 8,600 | 172.00 | - | - | - | 22.58 | -0.09 | - | 1,250 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 110.00 | 0.30 | - | - | - | 20.96 | 0.28 | - | 1 |
Feb-25 115.00 | - | - | - | - | 20.59 | - | - | 2 |
Feb-25 120.00 | - | - | - | - | 20.22 | - | - | 1 |
Mar-25 110.00 | 2.60 | - | - | - | 23.41 | 0.47 | - | 1 |
Mar-25 115.00 | 0.94 | - | - | - | 23.08 | 0.23 | - | 6 |
Mar-25 120.00 | 0.25 | - | - | - | 22.76 | 0.08 | - | 2 |
Mar-25 125.00 | 0.05 | - | - | - | 22.44 | 0.02 | - | 1 |
Mar-25 130.00 | 0.01 | - | - | - | 22.12 | - | - | 2 |
Mar-25 135.00 | - | - | - | - | 21.80 | - | - | 5 |
Mar-25 140.00 | - | - | - | - | 21.48 | - | - | 5 |
Jun-25 115.00 | 3.54 | - | - | - | 22.08 | 0.39 | - | 3 |
Jun-25 120.00 | 2.02 | - | - | - | 21.54 | 0.26 | - | 7 |
Jun-25 125.00 | 1.03 | - | - | - | 21.01 | 0.16 | - | 4 |
Jun-25 135.00 | 0.21 | - | - | - | 19.94 | 0.04 | - | 5 |
Jun-25 150.00 | 0.01 | - | - | - | 18.33 | - | - | 1 |
Sep-25 105.00 | 9.02 | - | - | - | 23.32 | 0.64 | - | 1 |
Sep-25 110.00 | 6.24 | - | - | - | 22.61 | 0.52 | - | 126 |
Sep-25 125.00 | 1.63 | - | - | - | 21.55 | 0.19 | - | 1 |
Sep-25 140.00 | 0.28 | - | - | - | 20.50 | 0.04 | - | 3 |
Sep-25 145.00 | 0.14 | - | - | - | 20.15 | 0.02 | - | 5 |
Dec-25 115.00 | 5.38 | - | - | - | 22.40 | 0.41 | - | 1 |
Dec-25 125.00 | 2.67 | - | - | - | 21.88 | 0.24 | - | 1 |
Dec-25 140.00 | 0.79 | - | - | - | 21.10 | 0.09 | - | 3 |
Dec-25 145.00 | 0.48 | - | - | - | 20.84 | 0.06 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 105.00 | 0.01 | - | - | - | 23.44 | -0.02 | - | 5 |
Feb-25 110.00 | 1.31 | - | - | - | 21.94 | -0.71 | - | 5 |
Mar-25 82.00 | - | - | - | - | 31.33 | - | - | 26 |
Mar-25 86.00 | 0.01 | - | - | - | 30.12 | - | - | 1 |
Mar-25 98.00 | 0.27 | - | - | - | 26.49 | -0.07 | - | 1 |
Mar-25 100.00 | 0.45 | - | - | - | 25.88 | -0.11 | - | 1 |
Mar-25 105.00 | 1.35 | - | - | - | 24.37 | -0.28 | - | 4 |
Mar-25 110.00 | 3.34 | - | - | - | 23.10 | -0.53 | - | 5 |
Mar-25 115.00 | 6.71 | - | - | - | 22.77 | -0.78 | - | 4 |
Jun-25 82.00 | 0.21 | - | - | - | 27.99 | -0.03 | - | 26 |
Jun-25 94.00 | 1.11 | - | - | - | 25.31 | -0.13 | - | 1 |
Jun-25 98.00 | 1.75 | - | - | - | 24.42 | -0.19 | - | 5 |
Jun-25 115.00 | 8.56 | - | - | - | 21.32 | -0.64 | - | 5 |
Sep-25 82.00 | 0.81 | - | - | - | 25.24 | -0.08 | - | 185 |
Sep-25 94.00 | 2.74 | - | - | - | 23.34 | -0.23 | - | 5 |
Sep-25 100.00 | 4.59 | - | - | - | 22.38 | -0.35 | - | 5 |
Sep-25 105.00 | 6.68 | - | - | - | 21.59 | -0.46 | - | 3 |
Sep-25 120.00 | 16.50 | - | - | - | 20.18 | -0.79 | - | 5 |
Dec-25 82.00 | 1.24 | - | - | - | 24.21 | -0.10 | - | 224 |
Dec-25 105.00 | 7.78 | - | - | - | 21.53 | -0.45 | - | 1 |
Mar-26 82.00 | 1.67 | - | - | - | 23.68 | -0.12 | - | 44 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 19.50 | - | - | - | - | 24.01 | - | - | 1 |
Mar-25 18.50 | 0.37 | - | - | - | 26.81 | 0.39 | - | 2 |
Mar-25 19.00 | 0.22 | - | - | - | 26.72 | 0.27 | - | 5 |
Mar-25 19.50 | 0.12 | - | - | - | 26.63 | 0.17 | - | 2 |
Sep-25 17.50 | 1.59 | - | - | - | 26.36 | 0.60 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 17.50 | 0.01 | - | - | - | 27.30 | -0.07 | - | 4 |
Feb-25 18.00 | 0.13 | - | - | - | 26.81 | -0.47 | - | 1 |
Feb-25 18.50 | 0.49 | - | - | - | 26.67 | -0.91 | - | 1 |
Mar-25 15.00 | 0.01 | - | - | - | 29.93 | -0.01 | - | 5 |
Mar-25 17.00 | 0.19 | - | - | - | 28.37 | -0.22 | - | 1 |
Mar-25 18.50 | 0.83 | - | - | - | 27.49 | -0.61 | - | 2 |
Jun-25 21.00 | 3.51 | - | - | - | 26.47 | -0.86 | - | 15 |
Sep-25 18.50 | 1.89 | - | - | - | 26.93 | -0.55 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 9.75 | 1.21 | - | - | - | 26.94 | 1.00 | - | 1 |
Feb-25 10.00 | 0.96 | - | - | - | 25.93 | 1.00 | - | 3 |
Feb-25 10.50 | 0.46 | - | - | - | 23.91 | 0.99 | - | 1 |
Mar-25 9.50 | 1.49 | - | - | - | 28.98 | 0.96 | - | 5 |
Mar-25 9.75 | 1.26 | - | - | - | 28.08 | 0.94 | - | 135 |
Mar-25 10.00 | 1.03 | - | - | - | 27.19 | 0.89 | - | 81 |
Mar-25 10.50 | 0.61 | 0.64 | 0.64 | 0.64 | 25.39 | 0.74 | 6 | 16 |
Mar-25 11.00 | 0.29 | - | - | - | 23.67 | 0.51 | - | 45 |
Mar-25 11.50 | 0.11 | - | - | - | 22.82 | 0.25 | - | 1 |
Apr-25 w0 11.50 | 0.20 | - | - | - | 22.55 | 0.33 | - | 1 |
Jun-25 8.75 | 2.35 | - | - | - | 29.53 | 0.93 | - | 5 |
Jun-25 9.50 | 1.68 | - | - | - | 27.25 | 0.85 | - | 5 |
Jun-25 9.75 | 1.48 | - | - | - | 26.49 | 0.81 | - | 5 |
Jun-25 10.00 | 1.27 | - | - | - | 25.73 | 0.77 | - | 114 |
Jun-25 10.50 | 0.91 | - | - | - | 24.21 | 0.67 | - | 131 |
Jun-25 11.00 | 0.60 | 0.85 | 0.85 | 0.85 | 22.75 | 0.54 | 3 | 8 |
Jun-25 11.50 | 0.37 | - | - | - | 21.99 | 0.40 | - | 10 |
Sep-25 9.50 | 1.76 | - | - | - | 27.22 | 0.82 | - | 2 |
Sep-25 9.75 | 1.56 | - | - | - | 26.58 | 0.78 | - | 25 |
Sep-25 10.00 | 1.37 | - | - | - | 25.93 | 0.74 | - | 160 |
Sep-25 10.50 | 1.03 | - | - | - | 24.64 | 0.65 | - | 9 |
Sep-25 11.00 | 0.73 | 0.70 | 0.70 | 0.70 | 23.40 | 0.54 | 6 | 6 |
Dec-25 8.00 | 3.11 | - | - | - | 30.15 | 0.93 | - | 10 |
Dec-25 9.00 | 2.24 | - | - | - | 27.81 | 0.85 | - | 2 |
Dec-25 9.50 | 1.84 | - | - | - | 26.64 | 0.79 | - | 25 |
Dec-25 9.75 | 1.65 | - | - | - | 26.05 | 0.75 | - | 30 |
Dec-25 10.00 | 1.47 | - | - | - | 25.47 | 0.71 | - | 2 |
Dec-25 10.50 | 1.14 | - | - | - | 24.30 | 0.63 | - | 10 |
Dec-25 11.50 | 0.64 | - | - | - | 22.66 | 0.44 | - | 3 |
Dec-25 12.00 | 0.45 | - | - | - | 22.14 | 0.35 | - | 50 |
Dec-25 12.50 | 0.32 | 0.40 | 0.40 | 0.40 | 21.63 | 0.27 | 1 | 1 |
Dec-25 14.00 | 0.08 | - | - | - | 20.08 | 0.10 | - | 20 |
Mar-26 8.75 | 2.46 | - | - | - | 28.44 | 0.86 | - | 30 |
Mar-26 10.50 | 1.19 | - | - | - | 24.66 | 0.62 | - | 41 |
Mar-26 11.00 | 0.91 | - | - | - | 23.63 | 0.53 | - | 2 |
Dec-26 9.00 | 2.44 | - | - | - | 30.35 | 0.78 | - | 50 |
Jun-27 9.50 | 2.18 | - | - | - | 30.23 | 0.71 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 8.75 | - | - | - | - | 33.66 | - | - | 2 |
Feb-25 9.00 | - | - | - | - | 32.65 | - | - | 3 |
Feb-25 9.25 | - | - | - | - | 31.64 | - | - | 23 |
Feb-25 9.50 | - | - | - | - | 30.63 | - | - | 3 |
Mar-25 7.25 | - | - | - | - | 35.75 | - | - | 1 |
Mar-25 8.00 | - | - | - | - | 33.06 | - | - | 20 |
Mar-25 8.25 | - | - | - | - | 32.17 | - | - | 1 |
Mar-25 8.50 | - | - | - | - | 31.27 | - | - | 44 |
Mar-25 8.75 | - | - | - | - | 30.37 | - | - | 12 |
Mar-25 9.00 | - | - | - | - | 29.47 | -0.01 | - | 133 |
Mar-25 9.25 | 0.01 | - | - | - | 28.58 | -0.02 | - | 2 |
Mar-25 9.50 | 0.01 | - | - | - | 27.68 | -0.03 | - | 13 |
Mar-25 9.75 | 0.02 | - | - | - | 26.78 | -0.06 | - | 21 |
Mar-25 10.00 | 0.04 | - | - | - | 25.89 | -0.10 | - | 3 |
Mar-25 10.50 | 0.12 | - | - | - | 24.09 | -0.25 | - | 2 |
Mar-25 13.50 | 2.54 | - | - | - | 18.11 | -1.00 | - | 1 |
Jun-25 6.50 | - | - | - | - | 37.23 | - | - | 1 |
Jun-25 7.75 | 0.02 | - | - | - | 33.43 | -0.03 | - | 1 |
Jun-25 8.25 | 0.04 | - | - | - | 31.91 | -0.05 | - | 42 |
Jun-25 8.50 | 0.06 | - | - | - | 31.15 | -0.06 | - | 2 |
Jun-25 8.75 | 0.08 | - | - | - | 30.39 | -0.08 | - | 82 |
Jun-25 9.00 | 0.10 | - | - | - | 29.63 | -0.10 | - | 85 |
Jun-25 9.25 | 0.13 | - | - | - | 28.87 | -0.13 | - | 6 |
Jun-25 9.75 | 0.20 | - | - | - | 27.35 | -0.19 | - | 415 |
Jun-25 10.00 | 0.25 | - | - | - | 26.59 | -0.24 | - | 3 |
Jun-25 11.00 | 0.58 | - | - | - | 23.61 | -0.47 | - | 1 |
Sep-25 8.25 | 0.13 | - | - | - | 30.28 | -0.10 | - | 15 |
Sep-25 8.50 | 0.16 | - | - | - | 29.63 | -0.12 | - | 103 |
Sep-25 8.75 | 0.20 | - | - | - | 28.98 | -0.15 | - | 40 |
Sep-25 9.00 | 0.24 | 0.14 | 0.14 | 0.14 | 28.34 | -0.17 | 1 | 10 |
Sep-25 9.25 | 0.29 | - | - | - | 27.69 | -0.20 | - | 260 |
Sep-25 9.50 | 0.34 | - | - | - | 27.04 | -0.24 | - | 120 |
Sep-25 10.00 | 0.48 | - | - | - | 25.75 | -0.32 | - | 11 |
Sep-25 13.50 | 2.77 | - | - | - | 20.33 | -0.92 | - | 1 |
Dec-25 8.00 | 0.13 | - | - | - | 27.95 | -0.09 | - | 1 |
Dec-25 8.50 | 0.20 | - | - | - | 26.78 | -0.13 | - | 11 |
Dec-25 9.00 | 0.28 | - | - | - | 25.61 | -0.18 | - | 6 |
Dec-25 9.25 | 0.33 | - | - | - | 25.02 | -0.21 | - | 2 |
Dec-25 9.50 | 0.39 | - | - | - | 24.44 | -0.24 | - | 10 |
Dec-25 11.00 | 0.92 | 0.95 | 0.95 | 0.95 | 20.98 | -0.51 | 2 | 27 |
Mar-26 8.50 | 0.27 | - | - | - | 24.86 | -0.17 | - | 10 |
Jun-27 8.75 | 0.53 | - | - | - | 19.44 | -0.26 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 36.00 | 15.21 | - | - | - | 41.72 | 1.00 | - | 1 |
Feb-25 47.00 | 4.21 | - | - | - | 28.90 | 1.00 | - | 26 |
Feb-25 49.00 | 2.21 | - | - | - | 26.57 | 0.99 | - | 25 |
Feb-25 50.00 | 1.26 | - | - | - | 25.41 | 0.90 | - | 1 |
Feb-25 52.00 | 0.10 | - | - | - | 23.90 | 0.20 | - | 2 |
Mar-25 36.00 | 15.28 | - | - | - | 37.93 | 1.00 | - | 1 |
Mar-25 40.00 | 11.30 | - | - | - | 33.95 | 1.00 | - | 1 |
Mar-25 43.00 | 8.33 | - | - | - | 30.96 | 0.98 | - | 2 |
Mar-25 44.00 | 7.36 | - | - | - | 29.96 | 0.97 | - | 10 |
Mar-25 46.00 | 5.46 | - | - | - | 27.97 | 0.92 | - | 1 |
Mar-25 47.00 | 4.55 | - | - | - | 26.97 | 0.88 | - | 1 |
Mar-25 49.00 | 2.88 | - | - | - | 24.98 | 0.75 | - | 10 |
Mar-25 50.00 | 2.15 | - | - | - | 23.99 | 0.66 | - | 1 |
Mar-25 54.00 | 0.40 | - | - | - | 22.06 | 0.22 | - | 25 |
Mar-25 56.00 | 0.12 | - | - | - | 21.54 | 0.08 | - | 25 |
Mar-25 58.00 | 0.03 | - | - | - | 21.02 | 0.02 | - | 1 |
Apr-25 w0 56.00 | 0.31 | - | - | - | 20.19 | 0.15 | - | 28 |
Jun-25 34.00 | 17.51 | - | - | - | 32.69 | 0.99 | - | 1 |
Jun-25 37.00 | 14.59 | - | - | - | 30.64 | 0.98 | - | 30 |
Jun-25 40.00 | 11.72 | - | - | - | 28.59 | 0.95 | - | 3 |
Jun-25 42.00 | 9.87 | - | - | - | 27.22 | 0.92 | - | 25 |
Jun-25 43.00 | 8.95 | - | - | - | 26.54 | 0.90 | - | 25 |
Jun-25 45.00 | 7.21 | - | - | - | 25.17 | 0.85 | - | 1 |
Jun-25 46.00 | 6.39 | - | - | - | 24.48 | 0.81 | - | 51 |
Jun-25 48.00 | 4.82 | - | - | - | 23.12 | 0.73 | - | 1 |
Jun-25 50.00 | 3.43 | - | - | - | 21.75 | 0.62 | - | 1 |
Jun-25 52.00 | 2.29 | - | - | - | 20.77 | 0.50 | - | 1 |
Jun-25 56.00 | 0.88 | - | - | - | 19.96 | 0.26 | - | 26 |
Jun-25 58.00 | 0.48 | - | - | - | 19.56 | 0.16 | - | 50 |
Sep-25 36.00 | 15.56 | - | - | - | 28.70 | 0.98 | - | 25 |
Sep-25 45.00 | 7.35 | - | - | - | 24.19 | 0.83 | - | 1 |
Sep-25 46.00 | 6.57 | - | - | - | 23.69 | 0.79 | - | 51 |
Sep-25 47.00 | 5.78 | - | - | - | 23.19 | 0.75 | - | 2 |
Sep-25 48.00 | 5.08 | - | - | - | 22.68 | 0.71 | - | 2 |
Sep-25 49.00 | 4.39 | - | - | - | 22.18 | 0.66 | - | 1 |
Sep-25 50.00 | 3.75 | - | - | - | 21.68 | 0.61 | - | 3 |
Sep-25 52.00 | 2.65 | - | - | - | 20.92 | 0.50 | - | 1 |
Sep-25 54.00 | 1.83 | - | - | - | 20.53 | 0.39 | - | 26 |
Sep-25 56.00 | 1.22 | - | - | - | 20.14 | 0.29 | - | 25 |
Sep-25 58.00 | 0.78 | - | - | - | 19.75 | 0.20 | - | 25 |
Dec-25 31.00 | 20.46 | - | - | - | 29.10 | 1.00 | - | 3 |
Dec-25 33.00 | 18.50 | - | - | - | 28.26 | 0.99 | - | 3 |
Dec-25 35.00 | 16.55 | - | - | - | 27.43 | 0.98 | - | 25 |
Dec-25 36.00 | 15.58 | - | - | - | 27.01 | 0.98 | - | 25 |
Dec-25 37.00 | 14.63 | - | - | - | 26.60 | 0.97 | - | 25 |
Dec-25 38.00 | 13.68 | - | - | - | 26.18 | 0.96 | - | 25 |
Dec-25 39.00 | 12.76 | - | - | - | 25.76 | 0.94 | - | 25 |
Dec-25 40.00 | 11.84 | - | - | - | 25.35 | 0.93 | - | 31 |
Dec-25 41.00 | 10.94 | - | - | - | 24.93 | 0.91 | - | 26 |
Dec-25 43.00 | 9.22 | - | - | - | 24.10 | 0.86 | - | 1 |
Dec-25 44.00 | 8.40 | - | - | - | 23.68 | 0.83 | - | 3 |
Dec-25 46.00 | 6.85 | - | - | - | 22.85 | 0.76 | - | 1 |
Dec-25 49.00 | 4.80 | - | - | - | 21.60 | 0.64 | - | 1 |
Dec-25 50.00 | 4.19 | - | - | - | 21.18 | 0.59 | - | 2 |
Dec-25 52.00 | 3.15 | - | - | - | 20.55 | 0.50 | - | 1 |
Dec-25 54.00 | 2.36 | - | - | - | 20.22 | 0.41 | - | 7 |
Dec-25 56.00 | 1.71 | - | - | - | 19.90 | 0.32 | - | 3 |
Mar-26 35.00 | 16.57 | - | - | - | 27.45 | 0.98 | - | 25 |
Mar-26 36.00 | 15.62 | - | - | - | 27.07 | 0.97 | - | 25 |
Mar-26 37.00 | 14.69 | - | - | - | 26.68 | 0.95 | - | 25 |
Mar-26 38.00 | 13.76 | - | - | - | 26.30 | 0.94 | - | 25 |
Mar-26 39.00 | 12.84 | - | - | - | 25.92 | 0.93 | - | 25 |
Mar-26 41.00 | 11.10 | - | - | - | 25.15 | 0.88 | - | 10 |
Mar-26 54.00 | 2.86 | - | - | - | 20.85 | 0.42 | - | 1 |
Jun-26 56.00 | 2.65 | - | - | - | 20.59 | 0.37 | - | 1 |
Sep-26 58.00 | 2.19 | - | - | - | 20.33 | 0.32 | - | 1 |
Dec-26 62.00 | 1.62 | - | - | - | 19.99 | 0.24 | - | 1 |
Jun-27 28.00 | 23.40 | - | - | - | 30.35 | 1.00 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 44.00 | - | - | - | - | 31.98 | - | - | 25 |
Feb-25 47.00 | - | - | - | - | 28.48 | - | - | 1 |
Feb-25 48.00 | - | - | - | - | 27.32 | - | - | 15 |
Feb-25 49.00 | - | - | - | - | 26.15 | -0.01 | - | 1 |
Mar-25 22.00 | - | - | - | - | 51.89 | - | - | 20 |
Mar-25 27.00 | - | - | - | - | 46.91 | - | - | 57 |
Mar-25 30.00 | - | - | - | - | 43.92 | - | - | 31 |
Mar-25 33.00 | - | - | - | - | 40.93 | - | - | 4 |
Mar-25 35.00 | - | - | - | - | 38.94 | - | - | 3 |
Mar-25 36.00 | - | - | - | - | 37.94 | - | - | 1 |
Mar-25 40.00 | 0.01 | - | - | - | 33.96 | - | - | 1 |
Mar-25 43.00 | 0.04 | - | - | - | 30.97 | -0.02 | - | 12 |
Mar-25 45.00 | 0.10 | - | - | - | 28.98 | -0.05 | - | 6 |
Mar-25 46.00 | 0.16 | - | - | - | 27.98 | -0.08 | - | 27 |
Mar-25 47.00 | 0.25 | - | - | - | 26.98 | -0.12 | - | 7 |
Mar-25 48.00 | 0.38 | 0.40 | 0.40 | 0.40 | 25.99 | -0.18 | 1 | 1 |
Mar-25 50.00 | 0.84 | - | - | - | 24.00 | -0.34 | - | 1 |
Mar-25 52.00 | 1.72 | - | - | - | 22.59 | -0.57 | - | 1 |
Apr-25 w0 41.00 | 0.06 | - | - | - | 30.17 | -0.03 | - | 25 |
Apr-25 w0 52.00 | 1.99 | - | - | - | 20.26 | -0.55 | - | 25 |
Jun-25 28.00 | - | - | - | - | 35.51 | - | - | 30 |
Jun-25 30.00 | 0.01 | - | - | - | 34.14 | - | - | 11 |
Jun-25 31.00 | 0.01 | - | - | - | 33.46 | - | - | 25 |
Jun-25 34.00 | 0.03 | - | - | - | 31.41 | -0.01 | - | 2 |
Jun-25 36.00 | 0.05 | - | - | - | 30.04 | -0.01 | - | 10 |
Jun-25 38.00 | 0.09 | - | - | - | 28.67 | -0.03 | - | 50 |
Jun-25 39.00 | 0.12 | - | - | - | 27.99 | -0.03 | - | 25 |
Jun-25 41.00 | 0.21 | - | - | - | 26.62 | -0.06 | - | 25 |
Jun-25 42.00 | 0.27 | - | - | - | 25.94 | -0.07 | - | 52 |
Jun-25 43.00 | 0.35 | - | - | - | 25.26 | -0.09 | - | 25 |
Jun-25 45.00 | 0.57 | - | - | - | 23.89 | -0.15 | - | 25 |
Jun-25 49.00 | 1.38 | - | - | - | 21.15 | -0.32 | - | 25 |
Jun-25 50.00 | 1.70 | - | - | - | 20.47 | -0.38 | - | 25 |
Jun-25 52.00 | 2.56 | - | - | - | 19.49 | -0.52 | - | 25 |
Sep-25 27.00 | 0.01 | - | - | - | 31.40 | - | - | 1 |
Sep-25 33.00 | 0.09 | - | - | - | 28.39 | -0.02 | - | 35 |
Sep-25 34.00 | 0.12 | - | - | - | 27.89 | -0.03 | - | 25 |
Sep-25 35.00 | 0.15 | - | - | - | 27.39 | -0.03 | - | 100 |
Sep-25 36.00 | 0.20 | - | - | - | 26.89 | -0.04 | - | 25 |
Sep-25 37.00 | 0.24 | - | - | - | 26.39 | -0.05 | - | 1 |
Sep-25 39.00 | 0.39 | - | - | - | 25.39 | -0.08 | - | 27 |
Sep-25 47.00 | 1.83 | - | - | - | 21.38 | -0.32 | - | 2 |
Dec-25 25.00 | 0.02 | - | - | - | 30.07 | - | - | 20 |
Dec-25 28.00 | 0.04 | - | - | - | 28.82 | -0.01 | - | 25 |
Dec-25 29.00 | 0.06 | - | - | - | 28.40 | -0.01 | - | 25 |
Dec-25 30.00 | 0.07 | - | - | - | 27.98 | -0.01 | - | 25 |
Dec-25 31.00 | 0.10 | - | - | - | 27.57 | -0.02 | - | 26 |
Dec-25 32.00 | 0.13 | - | - | - | 27.15 | -0.02 | - | 27 |
Dec-25 33.00 | 0.16 | - | - | - | 26.73 | -0.03 | - | 25 |
Dec-25 34.00 | 0.21 | - | - | - | 26.32 | -0.04 | - | 25 |
Dec-25 35.00 | 0.26 | - | - | - | 25.90 | -0.05 | - | 25 |
Dec-25 36.00 | 0.32 | - | - | - | 25.48 | -0.06 | - | 25 |
Dec-25 37.00 | 0.41 | - | - | - | 25.07 | -0.07 | - | 25 |
Dec-25 38.00 | 0.49 | - | - | - | 24.65 | -0.09 | - | 27 |
Dec-25 44.00 | 1.41 | - | - | - | 22.15 | -0.22 | - | 2 |
Dec-25 46.00 | 1.95 | - | - | - | 21.32 | -0.29 | - | 2 |
Dec-25 47.00 | 2.24 | - | - | - | 20.90 | -0.33 | - | 25 |
Dec-25 48.00 | 2.61 | - | - | - | 20.48 | -0.37 | - | 4 |
Dec-25 50.00 | 3.41 | - | - | - | 19.65 | -0.46 | - | 1 |
Dec-25 52.00 | 4.41 | - | - | - | 19.02 | -0.56 | - | 1 |
Mar-26 28.00 | 0.09 | - | - | - | 28.11 | -0.02 | - | 25 |
Mar-26 29.00 | 0.12 | - | - | - | 27.73 | -0.02 | - | 25 |
Mar-26 31.00 | 0.18 | - | - | - | 26.96 | -0.03 | - | 25 |
Mar-26 32.00 | 0.23 | - | - | - | 26.58 | -0.04 | - | 25 |
Mar-26 33.00 | 0.28 | - | - | - | 26.19 | -0.05 | - | 25 |
Mar-26 34.00 | 0.35 | - | - | - | 25.81 | -0.06 | - | 25 |
Mar-26 39.00 | 0.87 | - | - | - | 23.89 | -0.13 | - | 20 |
Jun-26 30.00 | 0.20 | - | - | - | 26.26 | -0.03 | - | 25 |
Jun-26 31.00 | 0.25 | - | - | - | 25.88 | -0.04 | - | 25 |
Jun-26 34.00 | 0.44 | - | - | - | 24.74 | -0.06 | - | 10 |
Dec-26 23.00 | 0.10 | - | - | - | 28.15 | -0.01 | - | 201 |
Dec-26 24.00 | 0.13 | - | - | - | 27.77 | -0.02 | - | 25 |
Dec-26 25.00 | 0.16 | - | - | - | 27.39 | -0.02 | - | 25 |
Dec-26 27.00 | 0.25 | - | - | - | 26.64 | -0.03 | - | 25 |
Dec-26 28.00 | 0.30 | - | - | - | 26.26 | -0.04 | - | 75 |
Dec-26 29.00 | 0.35 | - | - | - | 25.88 | -0.05 | - | 75 |
Dec-26 30.00 | 0.43 | - | - | - | 25.51 | -0.05 | - | 17 |
Dec-26 33.00 | 0.69 | - | - | - | 24.37 | -0.08 | - | 6 |
Dec-26 34.00 | 0.82 | - | - | - | 23.99 | -0.10 | - | 25 |
Dec-26 35.00 | 0.94 | - | - | - | 23.62 | -0.11 | - | 200 |
Jun-27 22.00 | 0.15 | - | - | - | 28.16 | -0.02 | - | 360 |
Jun-27 24.00 | 0.24 | - | - | - | 27.44 | -0.03 | - | 85 |
Jun-27 28.00 | 0.49 | - | - | - | 26.01 | -0.05 | - | 2 |
Jun-27 33.00 | 1.01 | - | - | - | 24.22 | -0.10 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 200.00 | 14.83 | - | - | - | 22.04 | 1.00 | - | 250 |
Feb-25 205.00 | 9.83 | - | - | - | 21.16 | 1.00 | - | 500 |
Mar-25 195.00 | 20.59 | - | - | - | 22.31 | 0.94 | - | 30 |
Mar-25 200.00 | 15.97 | - | - | - | 21.49 | 0.89 | - | 5 |
Mar-25 230.00 | 0.58 | - | - | - | 18.14 | 0.11 | - | 1 |
Jun-25 175.00 | 40.92 | - | - | - | 26.25 | 0.97 | - | 5 |
Jun-25 190.00 | 26.85 | - | - | - | 23.74 | 0.90 | - | 5 |
Jun-25 195.00 | 22.49 | - | - | - | 22.90 | 0.85 | - | 5 |
Jun-25 200.00 | 18.29 | - | - | - | 22.06 | 0.79 | - | 3 |
Jun-25 220.00 | 5.57 | - | - | - | 19.07 | 0.42 | - | 5 |
Jun-25 230.00 | 2.34 | - | - | - | 18.09 | 0.23 | - | 23 |
Sep-25 175.00 | 41.10 | - | - | - | 25.33 | 0.95 | - | 5 |
Sep-25 180.00 | 36.42 | - | - | - | 24.68 | 0.93 | - | 5 |
Sep-25 190.00 | 27.55 | - | - | - | 23.37 | 0.85 | - | 5 |
Sep-25 200.00 | 19.61 | - | - | - | 22.07 | 0.73 | - | 5 |
Sep-25 210.00 | 12.95 | - | - | - | 20.77 | 0.58 | - | 5 |
Sep-25 230.00 | 4.53 | - | - | - | 18.94 | 0.28 | - | 20 |
Sep-25 240.00 | 2.32 | - | - | - | 18.15 | 0.17 | - | 15 |
Dec-25 210.00 | 15.06 | - | - | - | 20.44 | 0.56 | - | 1 |
Dec-25 220.00 | 10.30 | - | - | - | 19.64 | 0.43 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 185.00 | - | - | - | - | 25.66 | - | - | 255 |
Mar-25 180.00 | 0.04 | - | - | - | 26.20 | -0.01 | - | 4 |
Mar-25 190.00 | 0.22 | - | - | - | 24.57 | -0.04 | - | 51 |
Mar-25 195.00 | 0.46 | - | - | - | 23.76 | -0.07 | - | 2 |
Mar-25 200.00 | 0.92 | 0.66 | 0.66 | 0.66 | 22.94 | -0.13 | 3 | 7 |
Mar-25 210.00 | 3.02 | - | - | - | 21.31 | -0.33 | - | 1 |
Mar-25 220.00 | 7.84 | - | - | - | 20.21 | -0.64 | - | 5 |
Apr-25 w0 195.00 | 1.93 | - | - | - | 26.36 | -0.16 | - | 5 |
Jun-25 155.00 | 0.32 | - | - | - | 26.29 | -0.03 | - | 1 |
Jun-25 160.00 | 0.45 | - | - | - | 25.45 | -0.04 | - | 1 |
Jun-25 180.00 | 1.82 | - | - | - | 22.10 | -0.13 | - | 5 |
Jun-25 185.00 | 2.46 | - | - | - | 21.26 | -0.17 | - | 1 |
Jun-25 230.00 | 24.82 | - | - | - | 14.78 | -0.91 | - | 5 |
Sep-25 130.00 | 0.12 | - | - | - | 26.65 | -0.01 | - | 1 |
Sep-25 185.00 | 3.75 | - | - | - | 19.48 | -0.20 | - | 5 |
Sep-25 195.00 | 6.08 | - | - | - | 18.18 | -0.31 | - | 5 |
Sep-25 210.00 | 11.85 | - | - | - | 16.23 | -0.53 | - | 5 |
Sep-25 230.00 | 25.51 | - | - | - | 14.40 | -0.85 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 9.00 | 0.29 | - | - | - | 25.45 | 0.54 | - | 10 |
Mar-25 9.25 | 0.17 | - | - | - | 24.71 | 0.39 | - | 2 |
Jun-25 9.25 | 0.42 | - | - | - | 25.39 | 0.47 | - | 36 |
Jun-25 9.50 | 0.32 | - | - | - | 25.19 | 0.39 | - | 37 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 9.00 | 0.05 | - | - | - | 22.07 | -0.41 | - | 2 |
Mar-25 8.00 | 0.01 | - | - | - | 25.83 | -0.04 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 68.00 | 2.38 | - | - | - | 23.52 | 0.98 | - | 1 |
Feb-25 70.00 | 0.66 | - | - | - | 21.50 | 0.63 | - | 2 |
Feb-25 72.00 | 0.03 | - | - | - | 20.77 | 0.07 | - | 65 |
Feb-25 74.00 | - | - | - | - | 20.33 | - | - | 25 |
Mar-25 60.00 | 10.55 | - | - | - | 29.51 | 0.97 | - | 10 |
Mar-25 62.00 | 8.62 | - | - | - | 27.79 | 0.95 | - | 7 |
Mar-25 64.00 | 6.74 | - | - | - | 26.06 | 0.91 | - | 300 |
Mar-25 66.00 | 4.95 | - | - | - | 24.34 | 0.84 | - | 25 |
Mar-25 68.00 | 3.33 | - | - | - | 22.61 | 0.72 | - | 10 |
Mar-25 70.00 | 1.96 | - | - | - | 20.89 | 0.56 | - | 77 |
Mar-25 72.00 | 1.03 | - | - | - | 20.25 | 0.37 | - | 73 |
Mar-25 74.00 | 0.46 | - | - | - | 19.84 | 0.21 | - | 57 |
Mar-25 76.00 | 0.17 | - | - | - | 19.43 | 0.09 | - | 51 |
Mar-25 78.00 | 0.05 | - | - | - | 19.02 | 0.03 | - | 50 |
Mar-25 80.00 | 0.01 | - | - | - | 18.62 | 0.01 | - | 2 |
Mar-25 82.00 | - | - | - | - | 18.21 | - | - | 53 |
Jun-25 52.00 | 19.06 | - | - | - | 33.65 | 0.95 | - | 25 |
Jun-25 56.00 | 15.29 | - | - | - | 30.56 | 0.92 | - | 3 |
Jun-25 60.00 | 11.63 | - | - | - | 27.47 | 0.87 | - | 7 |
Jun-25 62.00 | 9.85 | - | - | - | 25.93 | 0.84 | - | 8 |
Jun-25 64.00 | 8.17 | - | - | - | 24.38 | 0.79 | - | 3 |
Jun-25 66.00 | 6.56 | - | - | - | 22.84 | 0.73 | - | 7 |
Jun-25 68.00 | 5.03 | - | - | - | 21.29 | 0.66 | - | 2 |
Jun-25 70.00 | 3.68 | - | - | - | 19.75 | 0.57 | - | 50 |
Jun-25 72.00 | 2.65 | - | - | - | 19.20 | 0.47 | - | 28 |
Jun-25 74.00 | 1.86 | - | - | - | 18.87 | 0.37 | - | 35 |
Jun-25 76.00 | 1.24 | - | - | - | 18.53 | 0.28 | - | 33 |
Jun-25 78.00 | 0.79 | - | - | - | 18.20 | 0.20 | - | 25 |
Jun-25 80.00 | 0.47 | - | - | - | 17.87 | 0.13 | - | 75 |
Jun-25 82.00 | 0.27 | - | - | - | 17.54 | 0.08 | - | 1 |
Jun-25 84.00 | 0.14 | - | - | - | 17.21 | 0.05 | - | 5 |
Sep-25 49.00 | 22.11 | - | - | - | 33.73 | 0.95 | - | 25 |
Sep-25 52.00 | 19.30 | - | - | - | 31.85 | 0.93 | - | 25 |
Sep-25 64.00 | 8.91 | - | - | - | 24.35 | 0.74 | - | 25 |
Sep-25 66.00 | 7.36 | - | - | - | 23.10 | 0.69 | - | 6 |
Sep-25 68.00 | 5.97 | - | - | - | 21.85 | 0.63 | - | 25 |
Sep-25 70.00 | 4.64 | - | - | - | 20.60 | 0.56 | - | 1 |
Sep-25 74.00 | 2.81 | - | - | - | 19.73 | 0.41 | - | 1 |
Sep-25 76.00 | 2.09 | - | - | - | 19.38 | 0.33 | - | 2 |
Sep-25 80.00 | 1.10 | - | - | - | 18.68 | 0.21 | - | 50 |
Sep-25 84.00 | 0.49 | - | - | - | 17.98 | 0.11 | - | 29 |
Dec-25 64.00 | 9.81 | - | - | - | 24.28 | 0.71 | - | 35 |
Dec-25 72.00 | 4.72 | - | - | - | 20.62 | 0.50 | - | 25 |
Dec-25 76.00 | 3.12 | - | - | - | 20.05 | 0.38 | - | 25 |
Dec-25 78.00 | 2.47 | - | - | - | 19.76 | 0.33 | - | 50 |
Dec-25 80.00 | 1.93 | - | - | - | 19.48 | 0.27 | - | 50 |
Dec-25 82.00 | 1.49 | - | - | - | 19.20 | 0.23 | - | 125 |
Dec-25 84.00 | 1.11 | - | - | - | 18.91 | 0.18 | - | 1 |
Mar-26 49.00 | 22.46 | - | - | - | 30.34 | 0.92 | - | 25 |
Mar-26 50.00 | 21.57 | - | - | - | 29.89 | 0.91 | - | 75 |
Jun-26 64.00 | 10.96 | - | - | - | 23.74 | 0.70 | - | 1 |
Jun-26 80.00 | 3.09 | - | - | - | 19.54 | 0.34 | - | 1 |
Dec-26 58.00 | 16.37 | - | - | - | 26.73 | 0.77 | - | 25 |
Dec-26 64.00 | 12.21 | - | - | - | 24.60 | 0.68 | - | 25 |
Dec-26 66.00 | 10.93 | - | - | - | 23.89 | 0.65 | - | 25 |
Dec-26 72.00 | 7.55 | - | - | - | 22.07 | 0.54 | - | 25 |
Jun-27 52.00 | 21.82 | - | - | - | 29.94 | 0.82 | - | 25 |
Jun-27 58.00 | 17.58 | - | - | - | 27.95 | 0.75 | - | 25 |
Jun-27 62.00 | 14.93 | - | - | - | 26.62 | 0.70 | - | 50 |
Jun-27 66.00 | 12.42 | - | - | - | 25.30 | 0.65 | - | 25 |
Jun-27 68.00 | 11.21 | - | - | - | 24.63 | 0.62 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 46.00 | - | - | - | - | 46.42 | - | - | 5 |
Feb-25 54.00 | - | - | - | - | 38.35 | - | - | 5 |
Feb-25 56.00 | - | - | - | - | 36.33 | - | - | 5 |
Feb-25 58.00 | - | - | - | - | 34.31 | - | - | 1 |
Feb-25 60.00 | - | - | - | - | 32.29 | - | - | 2 |
Feb-25 64.00 | - | - | - | - | 28.26 | - | - | 2 |
Feb-25 66.00 | - | - | - | - | 26.24 | - | - | 87 |
Feb-25 68.00 | 0.01 | - | - | - | 24.22 | -0.03 | - | 50 |
Feb-25 70.00 | 0.30 | - | - | - | 22.20 | -0.37 | - | 100 |
Mar-25 37.00 | - | - | - | - | 49.92 | - | - | 236 |
Mar-25 40.00 | - | - | - | - | 47.34 | - | - | 50 |
Mar-25 41.00 | - | - | - | - | 46.48 | - | - | 25 |
Mar-25 42.00 | - | - | - | - | 45.61 | - | - | 25 |
Mar-25 43.00 | - | - | - | - | 44.75 | - | - | 25 |
Mar-25 44.00 | - | - | - | - | 43.89 | - | - | 25 |
Mar-25 45.00 | - | - | - | - | 43.03 | - | - | 50 |
Mar-25 46.00 | - | - | - | - | 42.16 | - | - | 25 |
Mar-25 47.00 | - | - | - | - | 41.30 | - | - | 25 |
Mar-25 48.00 | - | - | - | - | 40.44 | - | - | 25 |
Mar-25 49.00 | - | - | - | - | 39.58 | - | - | 25 |
Mar-25 50.00 | - | - | - | - | 38.72 | - | - | 276 |
Mar-25 52.00 | - | - | - | - | 36.99 | - | - | 77 |
Mar-25 54.00 | 0.01 | - | - | - | 35.27 | - | - | 26 |
Mar-25 56.00 | 0.02 | - | - | - | 33.54 | -0.01 | - | 80 |
Mar-25 58.00 | 0.03 | - | - | - | 31.82 | -0.01 | - | 54 |
Mar-25 60.00 | 0.07 | - | - | - | 30.09 | -0.03 | - | 103 |
Mar-25 64.00 | 0.26 | - | - | - | 26.64 | -0.10 | - | 325 |
Mar-25 68.00 | 0.86 | - | - | - | 23.19 | -0.28 | - | 25 |
Jun-25 39.00 | 0.03 | - | - | - | 42.85 | -0.01 | - | 34 |
Jun-25 40.00 | 0.04 | - | - | - | 42.07 | -0.01 | - | 25 |
Jun-25 41.00 | 0.04 | - | - | - | 41.30 | -0.01 | - | 25 |
Jun-25 44.00 | 0.08 | - | - | - | 38.99 | -0.01 | - | 25 |
Jun-25 45.00 | 0.09 | - | - | - | 38.21 | -0.01 | - | 25 |
Jun-25 46.00 | 0.10 | - | - | - | 37.44 | -0.02 | - | 25 |
Jun-25 47.00 | 0.12 | - | - | - | 36.67 | -0.02 | - | 25 |
Jun-25 48.00 | 0.14 | - | - | - | 35.90 | -0.02 | - | 25 |
Jun-25 50.00 | 0.18 | - | - | - | 34.35 | -0.03 | - | 26 |
Jun-25 52.00 | 0.25 | - | - | - | 32.81 | -0.04 | - | 25 |
Jun-25 54.00 | 0.32 | - | - | - | 31.26 | -0.05 | - | 32 |
Jun-25 56.00 | 0.42 | - | - | - | 29.72 | -0.07 | - | 25 |
Jun-25 58.00 | 0.54 | - | - | - | 28.17 | -0.09 | - | 75 |
Jun-25 60.00 | 0.72 | - | - | - | 26.63 | -0.12 | - | 50 |
Jun-25 62.00 | 0.91 | - | - | - | 25.09 | -0.16 | - | 25 |
Jun-25 64.00 | 1.21 | - | - | - | 23.54 | -0.21 | - | 25 |
Jun-25 66.00 | 1.57 | - | - | - | 22.00 | -0.27 | - | 350 |
Jun-25 70.00 | 2.66 | - | - | - | 18.91 | -0.44 | - | 5 |
Sep-25 43.00 | 0.20 | - | - | - | 35.39 | -0.02 | - | 25 |
Sep-25 44.00 | 0.22 | - | - | - | 34.76 | -0.03 | - | 25 |
Sep-25 48.00 | 0.37 | - | - | - | 32.26 | -0.05 | - | 25 |
Sep-25 49.00 | 0.41 | - | - | - | 31.64 | -0.05 | - | 25 |
Sep-25 50.00 | 0.46 | - | - | - | 31.01 | -0.06 | - | 1 |
Sep-25 56.00 | 0.91 | - | - | - | 27.26 | -0.12 | - | 2 |
Sep-25 58.00 | 1.11 | - | - | - | 26.01 | -0.14 | - | 25 |
Sep-25 60.00 | 1.38 | - | - | - | 24.76 | -0.18 | - | 1 |
Sep-25 62.00 | 1.68 | - | - | - | 23.51 | -0.22 | - | 50 |
Sep-25 64.00 | 2.07 | - | - | - | 22.26 | -0.26 | - | 1 |
Sep-25 66.00 | 2.52 | - | - | - | 21.01 | -0.32 | - | 1 |
Dec-25 39.00 | 0.23 | - | - | - | 35.81 | -0.02 | - | 25 |
Dec-25 40.00 | 0.25 | - | - | - | 35.27 | -0.03 | - | 25 |
Dec-25 45.00 | 0.46 | - | - | - | 32.57 | -0.05 | - | 2 |
Dec-25 47.00 | 0.58 | - | - | - | 31.49 | -0.06 | - | 25 |
Dec-25 48.00 | 0.65 | - | - | - | 30.95 | -0.07 | - | 50 |
Dec-25 49.00 | 0.71 | - | - | - | 30.41 | -0.07 | - | 25 |
Dec-25 50.00 | 0.78 | - | - | - | 29.87 | -0.08 | - | 26 |
Dec-25 52.00 | 0.94 | - | - | - | 28.79 | -0.10 | - | 25 |
Dec-25 54.00 | 1.15 | - | - | - | 27.71 | -0.12 | - | 25 |
Dec-25 56.00 | 1.36 | - | - | - | 26.63 | -0.14 | - | 50 |
Dec-25 58.00 | 1.65 | - | - | - | 25.55 | -0.17 | - | 50 |
Dec-25 60.00 | 1.96 | - | - | - | 24.47 | -0.20 | - | 60 |
Dec-25 62.00 | 2.32 | - | - | - | 23.39 | -0.24 | - | 27 |
Dec-25 64.00 | 2.77 | - | - | - | 22.30 | -0.28 | - | 25 |
Dec-25 66.00 | 3.25 | - | - | - | 21.22 | -0.33 | - | 25 |
Dec-25 68.00 | 3.88 | - | - | - | 20.14 | -0.39 | - | 8 |
Dec-25 72.00 | 5.56 | - | - | - | 18.64 | -0.53 | - | 6 |
Dec-25 74.00 | 6.73 | - | - | - | 18.35 | -0.60 | - | 1 |
Mar-26 50.00 | 0.98 | - | - | - | 28.07 | -0.09 | - | 1 |
Mar-26 60.00 | 2.36 | - | - | - | 23.52 | -0.22 | - | 1 |
Jun-26 50.00 | 1.28 | 1.10 | 1.10 | 1.10 | 27.50 | -0.11 | 28 | 28 |
Jun-26 64.00 | 3.76 | - | - | - | 21.66 | -0.30 | - | 28 |
Sep-26 66.00 | 4.97 | - | - | - | 20.45 | -0.36 | - | 25 |
Sep-26 68.00 | 5.60 | - | - | - | 19.69 | -0.40 | - | 25 |
Sep-26 70.00 | 6.42 | - | - | - | 18.94 | -0.45 | - | 25 |
Dec-26 62.00 | 4.13 | - | - | - | 21.82 | -0.29 | - | 2 |
Dec-26 68.00 | 6.01 | - | - | - | 19.69 | -0.40 | - | 1 |
Jun-27 44.00 | 1.54 | - | - | - | 28.01 | -0.09 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 25.00 | 2.51 | - | - | - | 32.93 | 0.83 | - | 2 |
Mar-25 26.00 | 1.75 | - | - | - | 32.13 | 0.71 | - | 12 |
Mar-25 27.00 | 1.12 | - | - | - | 31.34 | 0.56 | - | 2 |
Mar-25 28.00 | 0.66 | 0.57 | 0.57 | 0.57 | 31.02 | 0.40 | 1 | 6 |
Mar-25 32.00 | 0.03 | - | - | - | 30.23 | 0.04 | - | 5 |
Mar-25 33.00 | 0.01 | - | - | - | 30.04 | 0.01 | - | 5 |
Apr-25 w0 27.00 | 1.48 | - | - | - | 30.62 | 0.56 | - | 4 |
Apr-25 w0 28.00 | 1.01 | 0.93 | 0.93 | 0.93 | 30.20 | 0.44 | 10 | 10 |
Jun-25 24.00 | 3.97 | - | - | - | 32.36 | 0.79 | - | 40 |
Jun-25 25.00 | 3.25 | - | - | - | 31.68 | 0.72 | - | 113 |
Jun-25 29.00 | 1.17 | 1.12 | 1.12 | 1.12 | 29.61 | 0.39 | 10 | 15 |
Jun-25 30.00 | 0.85 | - | - | - | 29.31 | 0.32 | - | 5 |
Sep-25 21.00 | 6.79 | - | - | - | 34.16 | 0.88 | - | 2 |
Sep-25 22.00 | 5.97 | - | - | - | 33.51 | 0.84 | - | 8 |
Sep-25 24.00 | 4.49 | - | - | - | 32.21 | 0.74 | - | 9 |
Sep-25 26.00 | 3.22 | - | - | - | 30.92 | 0.63 | - | 10 |
Sep-25 28.00 | 2.21 | - | - | - | 30.02 | 0.51 | - | 3 |
Sep-25 29.00 | 1.80 | - | - | - | 29.89 | 0.44 | - | 1 |
Sep-25 30.00 | 1.48 | 1.40 | 1.40 | 1.40 | 29.75 | 0.39 | 10 | 10 |
Dec-25 20.00 | 7.87 | - | - | - | 34.50 | 0.88 | - | 1 |
Dec-25 24.00 | 4.92 | - | - | - | 32.39 | 0.73 | - | 4 |
Dec-25 25.00 | 4.28 | - | - | - | 31.86 | 0.68 | - | 3 |
Dec-25 27.00 | 3.17 | 3.46 | 3.46 | 3.46 | 30.81 | 0.58 | 10 | 6 |
Dec-25 28.00 | 2.72 | - | - | - | 30.52 | 0.52 | - | 14 |
Dec-25 30.00 | 1.95 | 1.90 | 1.90 | 1.90 | 30.05 | 0.42 | 10 | 10 |
Dec-25 32.00 | 1.36 | - | - | - | 29.59 | 0.33 | - | 53 |
Jun-29 24.00 | 8.15 | - | - | - | 32.65 | 0.71 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 20.00 | - | - | - | - | 44.04 | - | - | 5 |
Feb-25 22.00 | - | - | - | - | 41.81 | - | - | 101 |
Feb-25 24.00 | - | - | - | - | 39.58 | - | - | 12 |
Mar-25 19.00 | - | - | - | - | 36.82 | - | - | 1 |
Mar-25 20.00 | - | - | - | - | 36.02 | - | - | 5 |
Mar-25 21.00 | - | - | - | - | 35.22 | - | - | 5 |
Mar-25 22.00 | 0.01 | - | - | - | 34.43 | -0.01 | - | 9 |
Mar-25 23.00 | 0.04 | - | - | - | 33.63 | -0.03 | - | 4 |
Mar-25 24.00 | 0.10 | 0.13 | 0.13 | 0.13 | 32.84 | -0.08 | 1 | 3 |
Mar-25 25.00 | 0.23 | 0.29 | 0.29 | 0.25 | 32.04 | -0.16 | 6 | 8 |
Mar-25 26.00 | 0.46 | 0.54 | 0.54 | 0.54 | 31.24 | -0.28 | 1 | 5 |
Mar-25 27.00 | 0.83 | - | - | - | 30.45 | -0.44 | - | 26 |
Apr-25 w0 24.00 | 0.26 | - | - | - | 31.96 | -0.14 | - | 8 |
Jun-25 19.00 | 0.07 | - | - | - | 35.64 | -0.03 | - | 2 |
Jun-25 20.00 | 0.13 | - | - | - | 34.96 | -0.05 | - | 11 |
Jun-25 22.00 | 0.33 | - | - | - | 33.58 | -0.12 | - | 133 |
Jun-25 23.00 | 0.49 | - | - | - | 32.90 | -0.16 | - | 5 |
Jun-25 24.00 | 0.71 | - | - | - | 32.21 | -0.22 | - | 5 |
Jun-25 25.00 | 1.00 | - | - | - | 31.53 | -0.29 | - | 1 |
Sep-25 15.50 | 0.05 | - | - | - | 37.56 | -0.02 | - | 4 |
Dec-25 15.50 | 0.12 | - | - | - | 36.36 | -0.03 | - | 4 |
Dec-25 20.00 | 0.60 | - | - | - | 33.99 | -0.13 | - | 2 |
Dec-25 23.00 | 1.29 | - | - | - | 32.41 | -0.24 | - | 3 |
Dec-25 24.00 | 1.61 | - | - | - | 31.88 | -0.28 | - | 1 |
Dec-25 25.00 | 1.97 | - | - | - | 31.35 | -0.33 | - | 1 |
Dec-25 27.00 | 2.83 | 2.64 | 2.64 | 2.64 | 30.30 | -0.43 | 10 | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 4.50 | 0.19 | - | - | - | 28.21 | 0.60 | - | 3 |
Mar-25 4.70 | 0.09 | - | - | - | 27.19 | 0.39 | - | 9 |
Mar-25 5.25 | - | - | - | - | 24.94 | 0.03 | - | 2 |
Sep-25 4.80 | 0.19 | - | - | - | 24.24 | 0.41 | - | 13 |
Dec-25 3.00 | 1.59 | - | - | - | 31.44 | 0.99 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 4.10 | 0.01 | - | - | - | 22.76 | -0.04 | - | 2 |
Mar-25 4.70 | 0.17 | - | - | - | 18.94 | -0.68 | - | 4 |
Jun-25 4.20 | 0.11 | - | - | - | 18.23 | -0.34 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 2.00 | 0.50 | - | - | - | 33.53 | 1.00 | - | 3 |
Feb-25 2.20 | 0.30 | - | - | - | 32.70 | 1.00 | - | 1 |
Mar-25 1.70 | 0.80 | - | - | - | 34.87 | 1.00 | - | 20 |
Mar-25 1.90 | 0.60 | - | - | - | 34.42 | 1.00 | - | 2 |
Mar-25 2.00 | 0.51 | - | - | - | 34.19 | 0.99 | - | 51 |
Mar-25 2.10 | 0.41 | - | - | - | 33.97 | 0.97 | - | 3 |
Mar-25 2.40 | 0.16 | - | - | - | 33.29 | 0.69 | - | 3 |
Mar-25 2.50 | 0.10 | - | - | - | 33.06 | 0.53 | - | 222 |
Apr-25 w0 2.40 | 0.16 | - | - | - | 33.70 | 0.68 | - | 1 |
Jun-25 2.00 | 0.51 | - | - | - | 34.31 | 0.97 | - | 1 |
Sep-25 2.00 | 0.51 | - | - | - | 33.82 | 0.94 | - | 6 |
Sep-25 2.70 | 0.12 | - | - | - | 32.26 | 0.35 | - | 801 |
Dec-25 1.80 | 0.70 | - | - | - | 33.74 | 0.99 | - | 10,000 |
Dec-25 2.60 | 0.19 | - | - | - | 32.35 | 0.44 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 1.90 | - | - | - | - | 33.02 | - | - | 15 |
Feb-25 2.30 | - | - | - | - | 31.37 | - | - | 1 |
Feb-25 2.40 | - | - | - | - | 30.95 | -0.04 | - | 50 |
Mar-25 1.20 | - | - | - | - | 31.16 | - | - | 3 |
Mar-25 1.60 | - | - | - | - | 30.25 | - | - | 50 |
Mar-25 1.70 | - | - | - | - | 30.02 | - | - | 3 |
Mar-25 1.80 | - | - | - | - | 29.80 | - | - | 5 |
Mar-25 1.90 | - | - | - | - | 29.57 | - | - | 5 |
Mar-25 2.00 | - | - | - | - | 29.34 | - | - | 100 |
Mar-25 2.10 | - | - | - | - | 29.12 | -0.02 | - | 50 |
Mar-25 2.40 | 0.04 | - | - | - | 28.44 | -0.29 | - | 3 |
Mar-25 2.50 | 0.08 | 0.08 | 0.08 | 0.08 | 28.21 | -0.48 | 30 | 30 |
Mar-25 2.80 | 0.30 | 0.30 | 0.30 | 0.30 | 28.09 | -0.92 | 40 | 40 |
Apr-25 w0 1.90 | - | - | - | - | 29.57 | -0.02 | - | 25 |
Jun-25 1.00 | - | - | - | - | 33.20 | - | - | 4,765 |
Jun-25 1.10 | - | - | - | - | 32.93 | - | - | 2,350 |
Jun-25 1.20 | - | - | - | - | 32.67 | - | - | 1 |
Jun-25 1.40 | - | - | - | - | 32.13 | - | - | 5,248 |
Jun-25 1.60 | - | - | - | - | 31.60 | -0.01 | - | 20 |
Jun-25 1.70 | - | - | - | - | 31.33 | -0.02 | - | 4 |
Jun-25 1.80 | 0.01 | - | - | - | 31.07 | -0.05 | - | 31 |
Jun-25 1.90 | 0.02 | - | - | - | 30.80 | -0.08 | - | 550 |
Jun-25 2.00 | 0.03 | - | - | - | 30.53 | -0.14 | - | 504 |
Sep-25 1.80 | 0.03 | - | - | - | 29.73 | -0.10 | - | 4 |
Sep-25 2.60 | 0.36 | - | - | - | 27.69 | -0.66 | - | 25 |
Dec-25 1.60 | 0.02 | - | - | - | 29.15 | -0.06 | - | 10,000 |
Dec-25 2.30 | 0.21 | - | - | - | 27.84 | -0.42 | - | 40 |
Dec-25 2.50 | 0.32 | 0.26 | 0.26 | 0.26 | 27.47 | -0.56 | 200 | 200 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 7.50 | 1.50 | - | - | - | 28.41 | 1.00 | - | 6 |
Feb-25 7.75 | 1.25 | - | - | - | 27.43 | 1.00 | - | 2 |
Feb-25 8.25 | 0.75 | - | - | - | 25.49 | 1.00 | - | 1 |
Feb-25 8.50 | 0.50 | - | - | - | 24.52 | 1.00 | - | 4 |
Feb-25 8.75 | 0.25 | - | - | - | 23.54 | 0.95 | - | 1 |
Mar-25 7.00 | 2.01 | - | - | - | 33.24 | 1.00 | - | 1 |
Mar-25 7.25 | 1.77 | - | - | - | 32.44 | 0.99 | - | 27 |
Mar-25 8.50 | 0.62 | - | - | - | 28.46 | 0.78 | - | 101 |
Mar-25 8.75 | 0.44 | - | - | - | 27.66 | 0.66 | - | 13 |
Jun-25 6.00 | 3.01 | - | - | - | 34.21 | 1.00 | - | 5 |
Jun-25 6.75 | 2.28 | - | - | - | 32.02 | 0.98 | - | 3 |
Jun-25 7.50 | 1.58 | - | - | - | 29.82 | 0.90 | - | 44 |
Jun-25 7.75 | 1.36 | - | - | - | 29.09 | 0.85 | - | 47 |
Jun-25 8.25 | 0.97 | - | - | - | 27.63 | 0.74 | - | 27 |
Jun-25 8.50 | 0.79 | - | - | - | 26.90 | 0.67 | - | 2 |
Jun-25 8.75 | 0.64 | - | - | - | 26.17 | 0.59 | - | 2 |
Sep-25 6.25 | 2.77 | - | - | - | 29.90 | 0.99 | - | 1 |
Sep-25 6.50 | 2.52 | - | - | - | 29.47 | 0.98 | - | 5 |
Sep-25 7.00 | 2.05 | - | - | - | 28.60 | 0.94 | - | 4 |
Sep-25 7.25 | 1.83 | - | - | - | 28.16 | 0.90 | - | 10 |
Sep-25 7.50 | 1.61 | - | - | - | 27.73 | 0.86 | - | 2 |
Sep-25 7.75 | 1.41 | - | - | - | 27.29 | 0.81 | - | 5 |
Dec-25 6.75 | 2.29 | - | - | - | 28.56 | 0.94 | - | 346 |
Dec-25 7.25 | 1.86 | - | - | - | 27.95 | 0.86 | - | 322 |
Dec-25 7.75 | 1.48 | - | - | - | 27.34 | 0.77 | - | 49 |
Dec-25 8.00 | 1.31 | - | - | - | 27.03 | 0.73 | - | 12 |
Dec-25 8.25 | 1.15 | - | - | - | 26.72 | 0.68 | - | 2 |
Dec-25 9.25 | 0.63 | - | - | - | 25.48 | 0.48 | - | 3 |
Dec-25 9.50 | 0.54 | - | - | - | 25.16 | 0.43 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 7.00 | - | - | - | - | 30.46 | - | - | 100 |
Feb-25 8.00 | - | - | - | - | 26.57 | - | - | 5 |
Feb-25 8.25 | - | - | - | - | 25.60 | - | - | 5 |
Mar-25 5.50 | - | - | - | - | 35.81 | - | - | 4 |
Mar-25 6.75 | - | - | - | - | 31.83 | - | - | 2 |
Mar-25 7.00 | - | - | - | - | 31.04 | - | - | 49 |
Mar-25 7.25 | - | - | - | - | 30.24 | -0.01 | - | 14 |
Mar-25 7.50 | - | - | - | - | 29.44 | -0.01 | - | 1 |
Mar-25 7.75 | 0.01 | - | - | - | 28.65 | -0.03 | - | 6 |
Mar-25 8.25 | 0.04 | - | - | - | 27.05 | -0.12 | - | 44 |
Apr-25 w0 7.50 | 0.03 | - | - | - | 29.68 | -0.06 | - | 1 |
Jun-25 3.80 | - | - | - | - | 37.68 | - | - | 1 |
Jun-25 6.25 | 0.01 | - | - | - | 30.51 | -0.02 | - | 4 |
Jun-25 6.50 | 0.02 | - | - | - | 29.78 | -0.03 | - | 1,005 |
Jun-25 6.75 | 0.03 | - | - | - | 29.05 | -0.04 | - | 3 |
Jun-25 7.00 | 0.04 | - | - | - | 28.32 | -0.06 | - | 2 |
Jun-25 7.25 | 0.06 | - | - | - | 27.59 | -0.08 | - | 10 |
Sep-25 6.00 | 0.01 | - | - | - | 26.52 | -0.02 | - | 4 |
Sep-25 7.50 | 0.14 | - | - | - | 23.91 | -0.16 | - | 2 |
Sep-25 8.00 | 0.25 | - | - | - | 23.04 | -0.25 | - | 5 |
Dec-25 6.00 | 0.04 | - | - | - | 25.59 | -0.05 | - | 6 |
Dec-25 6.50 | 0.08 | - | - | - | 24.97 | -0.09 | - | 1,000 |
Dec-25 7.50 | 0.26 | - | - | - | 23.75 | -0.22 | - | 5 |
Dec-25 8.00 | 0.41 | - | - | - | 23.14 | -0.32 | - | 60 |
Mar-26 5.50 | 0.04 | - | - | - | 27.26 | -0.04 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 6.25 | 2.47 | - | - | - | 29.17 | 0.90 | - | 51 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 7.25 | 0.06 | - | - | - | 27.59 | -0.08 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 8.00 | 4.13 | - | - | - | 55.88 | 1.00 | - | 5 |
Feb-25 9.00 | 3.13 | - | - | - | 50.30 | 1.00 | - | 150 |
Feb-25 9.25 | 2.88 | - | - | - | 48.90 | 1.00 | - | 150 |
Feb-25 9.50 | 2.63 | - | - | - | 47.51 | 1.00 | - | 164 |
Feb-25 9.75 | 2.38 | - | - | - | 46.11 | 1.00 | - | 163 |
Feb-25 10.00 | 2.13 | 2.48 | 2.48 | 2.48 | 44.72 | 1.00 | 1 | 158 |
Feb-25 10.50 | 1.63 | - | - | - | 41.93 | 1.00 | - | 398 |
Feb-25 11.00 | 1.13 | - | - | - | 39.14 | 1.00 | - | 70 |
Feb-25 11.50 | 0.63 | - | - | - | 36.35 | 0.98 | - | 209 |
Feb-25 12.00 | 0.19 | 0.26 | 0.50 | 0.26 | 33.56 | 0.67 | 4 | 500 |
Feb-25 13.50 | - | - | - | - | 30.86 | - | - | 100 |
Mar-25 w1 12.00 | 0.39 | - | - | - | 31.20 | 0.58 | - | 2 |
Mar-25 w2 13.00 | 0.10 | - | - | - | 29.85 | 0.19 | - | 10 |
Mar-25 7.25 | 4.89 | - | - | - | 53.80 | 1.00 | - | 15 |
Mar-25 7.75 | 4.39 | - | - | - | 51.30 | 1.00 | - | 23 |
Mar-25 8.00 | 4.14 | - | - | - | 50.05 | 1.00 | - | 155 |
Mar-25 8.50 | 3.65 | - | - | - | 47.55 | 1.00 | - | 5 |
Mar-25 8.75 | 3.40 | - | - | - | 46.30 | 0.99 | - | 150 |
Mar-25 9.00 | 3.15 | - | - | - | 45.05 | 0.99 | - | 52 |
Mar-25 9.50 | 2.66 | - | - | - | 42.54 | 0.98 | - | 304 |
Mar-25 9.75 | 2.41 | - | - | - | 41.29 | 0.97 | - | 592 |
Mar-25 10.00 | 2.17 | - | - | - | 40.04 | 0.96 | - | 714 |
Mar-25 10.50 | 1.70 | - | - | - | 37.54 | 0.92 | - | 7,035 |
Mar-25 11.00 | 1.25 | - | - | - | 35.04 | 0.85 | - | 4,389 |
Mar-25 11.50 | 0.84 | 0.89 | 0.89 | 0.89 | 32.54 | 0.74 | 10 | 464 |
Mar-25 12.00 | 0.50 | 0.56 | 0.64 | 0.56 | 30.04 | 0.57 | 40 | 17,980 |
Mar-25 12.50 | 0.26 | - | - | - | 29.28 | 0.39 | - | 313 |
Mar-25 13.00 | 0.12 | - | - | - | 29.10 | 0.22 | - | 119 |
Apr-25 w0 10.00 | 2.20 | - | - | - | 37.12 | 0.94 | - | 150 |
Apr-25 w0 10.50 | 1.74 | - | - | - | 34.93 | 0.89 | - | 2 |
Apr-25 w0 11.00 | 1.31 | - | - | - | 32.75 | 0.82 | - | 150 |
Apr-25 w0 11.50 | 0.91 | - | - | - | 30.56 | 0.72 | - | 300 |
Apr-25 w0 12.00 | 0.57 | - | - | - | 28.38 | 0.57 | - | 231 |
Apr-25 w0 12.50 | 0.34 | - | - | - | 27.77 | 0.41 | - | 160 |
Apr-25 w0 13.00 | 0.19 | 0.30 | 0.30 | 0.30 | 27.69 | 0.27 | 40 | 41 |
Jun-25 7.50 | 4.65 | - | - | - | 45.27 | 1.00 | - | 16 |
Jun-25 7.75 | 4.40 | - | - | - | 44.35 | 1.00 | - | 150 |
Jun-25 8.00 | 4.15 | - | - | - | 43.43 | 0.99 | - | 300 |
Jun-25 8.25 | 3.91 | - | - | - | 42.50 | 0.99 | - | 1 |
Jun-25 8.75 | 3.42 | - | - | - | 40.66 | 0.98 | - | 7 |
Jun-25 9.00 | 3.18 | - | - | - | 39.74 | 0.97 | - | 10,039 |
Jun-25 9.25 | 2.94 | - | - | - | 38.82 | 0.96 | - | 9 |
Jun-25 9.50 | 2.70 | - | - | - | 37.90 | 0.94 | - | 1,601 |
Jun-25 9.75 | 2.47 | - | - | - | 36.98 | 0.92 | - | 448 |
Jun-25 10.00 | 2.24 | - | - | - | 36.06 | 0.90 | - | 14,485 |
Jun-25 10.50 | 1.81 | - | - | - | 34.22 | 0.84 | - | 108 |
Jun-25 11.00 | 1.41 | - | - | - | 32.37 | 0.76 | - | 545 |
Jun-25 11.50 | 1.04 | - | - | - | 30.53 | 0.66 | - | 151 |
Jun-25 12.00 | 0.73 | - | - | - | 28.69 | 0.54 | - | 74 |
Jun-25 12.50 | 0.51 | - | - | - | 28.09 | 0.42 | - | 8 |
Jun-25 13.00 | 0.35 | - | - | - | 27.89 | 0.32 | - | 11 |
Jun-25 13.50 | 0.23 | - | - | - | 27.70 | 0.23 | - | 10,611 |
Jun-25 14.50 | 0.09 | - | - | - | 27.32 | 0.11 | - | 10 |
Sep-25 8.50 | 3.68 | - | - | - | 38.29 | 0.96 | - | 2 |
Sep-25 8.75 | 3.45 | - | - | - | 37.61 | 0.95 | - | 2 |
Sep-25 9.00 | 3.22 | - | - | - | 36.94 | 0.93 | - | 1 |
Sep-25 9.25 | 2.99 | - | - | - | 36.27 | 0.91 | - | 100 |
Sep-25 9.50 | 2.77 | - | - | - | 35.59 | 0.89 | - | 16 |
Sep-25 9.75 | 2.56 | - | - | - | 34.92 | 0.86 | - | 878 |
Sep-25 10.00 | 2.34 | - | - | - | 34.25 | 0.84 | - | 639 |
Sep-25 10.50 | 1.96 | - | - | - | 32.90 | 0.77 | - | 1,100 |
Sep-25 11.00 | 1.59 | - | - | - | 31.55 | 0.69 | - | 32 |
Sep-25 11.50 | 1.27 | - | - | - | 30.20 | 0.61 | - | 102 |
Sep-25 12.00 | 0.99 | - | - | - | 28.86 | 0.53 | - | 198 |
Sep-25 12.50 | 0.76 | - | - | - | 28.32 | 0.45 | - | 153 |
Sep-25 13.00 | 0.59 | - | - | - | 28.06 | 0.38 | - | 153 |
Sep-25 13.50 | 0.45 | - | - | - | 27.80 | 0.31 | - | 1,450 |
Sep-25 14.00 | 0.33 | - | - | - | 27.54 | 0.25 | - | 10 |
Dec-25 7.25 | 4.90 | - | - | - | 40.96 | 1.00 | - | 16 |
Dec-25 7.50 | 4.65 | - | - | - | 40.38 | 0.99 | - | 50 |
Dec-25 7.75 | 4.41 | - | - | - | 39.79 | 0.99 | - | 100 |
Dec-25 8.00 | 4.16 | - | - | - | 39.21 | 0.98 | - | 14 |
Dec-25 8.50 | 3.69 | - | - | - | 38.04 | 0.95 | - | 2 |
Dec-25 8.75 | 3.46 | - | - | - | 37.46 | 0.93 | - | 105 |
Dec-25 9.00 | 3.24 | - | - | - | 36.87 | 0.91 | - | 2 |
Dec-25 9.25 | 3.02 | - | - | - | 36.29 | 0.89 | - | 102 |
Dec-25 9.50 | 2.81 | - | - | - | 35.70 | 0.86 | - | 2 |
Dec-25 9.75 | 2.61 | - | - | - | 35.12 | 0.83 | - | 7 |
Dec-25 10.00 | 2.42 | - | - | - | 34.54 | 0.80 | - | 35 |
Dec-25 10.50 | 2.04 | 2.22 | 2.22 | 2.22 | 33.37 | 0.74 | 10 | 575 |
Dec-25 11.00 | 1.72 | - | - | - | 32.20 | 0.67 | - | 10,172 |
Dec-25 11.50 | 1.41 | - | - | - | 31.03 | 0.60 | - | 277 |
Dec-25 12.00 | 1.14 | 1.13 | 1.13 | 1.13 | 29.86 | 0.53 | 10 | 10,214 |
Dec-25 12.50 | 0.92 | - | - | - | 29.41 | 0.47 | - | 619 |
Dec-25 13.00 | 0.75 | - | - | - | 29.19 | 0.40 | - | 5,276 |
Dec-25 13.50 | 0.60 | 0.60 | 0.60 | 0.60 | 28.97 | 0.35 | 13 | 568 |
Dec-25 14.00 | 0.48 | 0.51 | 0.51 | 0.51 | 28.75 | 0.29 | 5 | 16 |
Dec-25 15.00 | 0.30 | 0.35 | 0.35 | 0.35 | 28.31 | 0.20 | 1 | 1 |
Dec-25 15.50 | 0.23 | - | - | - | 28.09 | 0.16 | - | 1 |
Mar-26 7.25 | 4.90 | - | - | - | 39.87 | 0.99 | - | 6 |
Mar-26 8.25 | 3.95 | - | - | - | 37.73 | 0.95 | - | 1 |
Mar-26 9.00 | 3.29 | - | - | - | 36.12 | 0.88 | - | 3,175 |
Mar-26 9.25 | 3.08 | - | - | - | 35.58 | 0.86 | - | 325 |
Mar-26 9.50 | 2.89 | - | - | - | 35.05 | 0.83 | - | 25 |
Mar-26 10.00 | 2.51 | - | - | - | 33.98 | 0.77 | - | 25 |
Mar-26 10.50 | 2.16 | - | - | - | 32.90 | 0.71 | - | 75 |
Mar-26 11.00 | 1.85 | - | - | - | 31.83 | 0.65 | - | 125 |
Mar-26 11.50 | 1.55 | - | - | - | 30.76 | 0.60 | - | 25 |
Mar-26 12.00 | 1.29 | 1.48 | 1.48 | 1.48 | 29.69 | 0.54 | 3 | 3 |
Mar-26 12.50 | 1.07 | - | - | - | 29.22 | 0.48 | - | 300 |
Mar-26 13.00 | 0.90 | - | - | - | 28.96 | 0.42 | - | 300 |
Mar-26 13.50 | 0.73 | - | - | - | 28.70 | 0.37 | - | 300 |
Mar-26 14.00 | 0.61 | - | - | - | 28.44 | 0.32 | - | 600 |
Mar-26 14.50 | 0.49 | - | - | - | 28.18 | 0.28 | - | 150 |
Jun-26 7.75 | 4.41 | - | - | - | 39.90 | 0.98 | - | 150 |
Jun-26 8.25 | 3.95 | - | - | - | 38.79 | 0.94 | - | 150 |
Jun-26 8.50 | 3.73 | - | - | - | 38.23 | 0.92 | - | 150 |
Jun-26 8.75 | 3.51 | - | - | - | 37.68 | 0.89 | - | 300 |
Jun-26 9.00 | 3.31 | - | - | - | 37.12 | 0.87 | - | 350 |
Jun-26 9.25 | 3.11 | - | - | - | 36.56 | 0.84 | - | 225 |
Jun-26 9.50 | 2.92 | - | - | - | 36.01 | 0.81 | - | 225 |
Jun-26 9.75 | 2.73 | - | - | - | 35.45 | 0.78 | - | 150 |
Jun-26 10.00 | 2.55 | 3.01 | 3.01 | 2.80 | 34.89 | 0.75 | 5 | 40 |
Jun-26 10.50 | 2.22 | - | - | - | 33.78 | 0.70 | - | 50 |
Jun-26 11.00 | 1.90 | - | - | - | 32.67 | 0.65 | - | 125 |
Jun-26 12.00 | 1.36 | - | - | - | 30.44 | 0.54 | - | 196 |
Jun-26 12.50 | 1.15 | - | - | - | 29.94 | 0.48 | - | 50 |
Sep-26 8.50 | 3.75 | - | - | - | 37.26 | 0.91 | - | 450 |
Sep-26 8.75 | 3.55 | - | - | - | 36.76 | 0.88 | - | 300 |
Sep-26 9.00 | 3.35 | - | - | - | 36.27 | 0.85 | - | 650 |
Sep-26 9.25 | 3.16 | - | - | - | 35.77 | 0.82 | - | 600 |
Sep-26 9.50 | 2.97 | - | - | - | 35.28 | 0.79 | - | 700 |
Sep-26 9.75 | 2.78 | - | - | - | 34.78 | 0.77 | - | 500 |
Sep-26 10.00 | 2.62 | - | - | - | 34.29 | 0.74 | - | 325 |
Sep-26 10.50 | 2.30 | - | - | - | 33.30 | 0.69 | - | 75 |
Sep-26 11.00 | 1.99 | - | - | - | 32.31 | 0.64 | - | 50 |
Sep-26 11.50 | 1.73 | - | - | - | 31.32 | 0.59 | - | 25 |
Sep-26 12.50 | 1.26 | - | - | - | 29.85 | 0.49 | - | 175 |
Dec-26 8.75 | 3.55 | - | - | - | 36.94 | 0.87 | - | 150 |
Dec-26 9.00 | 3.35 | - | - | - | 36.47 | 0.84 | - | 5,150 |
Dec-26 9.75 | 2.82 | - | - | - | 35.05 | 0.76 | - | 25 |
Dec-26 10.00 | 2.65 | - | - | - | 34.57 | 0.73 | - | 36 |
Dec-26 11.00 | 2.04 | - | - | - | 32.67 | 0.64 | - | 50 |
Dec-26 11.50 | 1.78 | - | - | - | 31.73 | 0.59 | - | 1 |
Dec-26 12.00 | 1.52 | - | - | - | 30.78 | 0.54 | - | 25 |
Dec-26 12.50 | 1.33 | - | - | - | 30.27 | 0.50 | - | 26 |
Mar-27 10.00 | 2.74 | - | - | - | 34.61 | 0.72 | - | 25 |
Mar-27 12.00 | 1.64 | - | - | - | 30.98 | 0.55 | - | 25 |
Jun-27 8.50 | 3.76 | - | - | - | 37.34 | 0.89 | - | 100 |
Jun-27 9.00 | 3.38 | - | - | - | 36.46 | 0.83 | - | 25 |
Jun-27 11.50 | 1.89 | - | - | - | 32.06 | 0.59 | - | 25 |
Jun-27 12.00 | 1.64 | - | - | - | 31.18 | 0.55 | - | 25 |
Jun-27 12.50 | 1.46 | - | - | - | 30.67 | 0.51 | - | 25 |
Jun-27 13.00 | 1.28 | - | - | - | 30.29 | 0.46 | - | 26 |
Dec-27 6.75 | 5.39 | - | - | - | 40.47 | 1.00 | - | 300 |
Dec-27 7.00 | 5.14 | - | - | - | 40.05 | 1.00 | - | 150 |
Dec-27 7.25 | 4.89 | - | - | - | 39.64 | 1.00 | - | 150 |
Dec-27 7.50 | 4.66 | - | - | - | 39.23 | 0.98 | - | 150 |
Dec-27 7.75 | 4.43 | - | - | - | 38.82 | 0.96 | - | 150 |
Dec-27 9.75 | 2.95 | - | - | - | 35.52 | 0.74 | - | 1 |
Dec-27 10.00 | 2.80 | - | - | - | 35.11 | 0.72 | - | 7,543 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 7.00 | - | - | - | - | 60.91 | - | - | 10 |
Feb-25 7.50 | - | - | - | - | 58.12 | - | - | 2 |
Feb-25 7.75 | - | - | - | - | 56.73 | - | - | 600 |
Feb-25 8.00 | - | - | - | - | 55.33 | - | - | 10 |
Feb-25 8.25 | - | - | - | - | 53.94 | - | - | 44 |
Feb-25 8.50 | - | - | - | - | 52.54 | - | - | 170 |
Feb-25 8.75 | - | - | - | - | 51.15 | - | - | 187 |
Feb-25 9.00 | - | - | - | - | 49.75 | - | - | 547 |
Feb-25 9.25 | - | - | - | - | 48.35 | - | - | 300 |
Feb-25 9.50 | - | - | - | - | 46.96 | - | - | 154 |
Feb-25 9.75 | - | - | - | - | 45.56 | - | - | 144 |
Feb-25 10.00 | - | - | - | - | 44.17 | - | - | 311 |
Feb-25 10.50 | - | - | - | - | 41.38 | - | - | 2,399 |
Feb-25 11.00 | - | - | - | - | 38.59 | - | - | 361 |
Feb-25 11.50 | - | - | - | - | 35.80 | -0.02 | - | 163 |
Feb-25 12.00 | 0.07 | - | - | - | 33.01 | -0.33 | - | 62 |
Feb-25 12.50 | 0.39 | - | - | - | 31.76 | -0.90 | - | 20 |
Mar-25 3.70 | - | - | - | - | 69.98 | - | - | 1 |
Mar-25 5.00 | - | - | - | - | 63.48 | - | - | 50 |
Mar-25 5.25 | - | - | - | - | 62.23 | - | - | 5 |
Mar-25 6.00 | - | - | - | - | 58.48 | - | - | 2,475 |
Mar-25 6.50 | - | - | - | - | 55.97 | - | - | 205 |
Mar-25 6.75 | - | - | - | - | 54.72 | - | - | 12,500 |
Mar-25 7.00 | - | - | - | - | 53.47 | - | - | 6,002 |
Mar-25 7.50 | - | - | - | - | 50.97 | - | - | 90 |
Mar-25 7.75 | - | - | - | - | 49.72 | - | - | 160 |
Mar-25 8.00 | - | - | - | - | 48.47 | - | - | 5,074 |
Mar-25 8.25 | - | - | - | - | 47.22 | - | - | 230 |
Mar-25 8.50 | - | - | - | - | 45.97 | - | - | 557 |
Mar-25 8.75 | - | - | - | - | 44.72 | - | - | 339 |
Mar-25 9.00 | - | - | - | - | 43.47 | -0.01 | - | 10,064 |
Mar-25 9.25 | 0.01 | - | - | - | 42.21 | -0.01 | - | 241 |
Mar-25 9.50 | 0.01 | - | - | - | 40.96 | -0.02 | - | 79 |
Mar-25 9.75 | 0.01 | - | - | - | 39.71 | -0.02 | - | 6,172 |
Mar-25 10.00 | 0.02 | - | - | - | 38.46 | -0.03 | - | 4,059 |
Mar-25 10.50 | 0.04 | - | - | - | 35.96 | -0.07 | - | 568 |
Mar-25 11.00 | 0.09 | - | - | - | 33.46 | -0.14 | - | 5,198 |
Mar-25 11.50 | 0.17 | - | - | - | 30.96 | -0.25 | - | 9 |
Mar-25 12.00 | 0.33 | 0.39 | 0.39 | 0.22 | 28.46 | -0.43 | 228 | 288 |
Mar-25 12.50 | 0.59 | 0.42 | 0.42 | 0.42 | 27.70 | -0.63 | 20 | 60 |
Mar-25 13.00 | 0.96 | 0.73 | 0.73 | 0.70 | 27.52 | -0.80 | 20 | 20 |
Apr-25 w0 9.75 | 0.07 | - | - | - | 35.62 | -0.08 | - | 1 |
Apr-25 w0 10.00 | 0.08 | - | - | - | 34.53 | -0.10 | - | 5,015 |
Apr-25 w0 10.50 | 0.15 | - | - | - | 32.34 | -0.17 | - | 155 |
Apr-25 w0 11.00 | 0.24 | 0.19 | 0.19 | 0.19 | 30.16 | -0.27 | 1 | 250 |
Apr-25 w0 11.50 | 0.40 | - | - | - | 27.97 | -0.40 | - | 300 |
Apr-25 w0 12.00 | 0.61 | - | - | - | 25.79 | -0.56 | - | 300 |
Jun-25 4.40 | - | - | - | - | 53.30 | - | - | 2 |
Jun-25 5.25 | - | - | - | - | 50.17 | - | - | 5 |
Jun-25 5.75 | - | - | - | - | 48.32 | - | - | 10 |
Jun-25 6.25 | 0.01 | - | - | - | 46.48 | -0.01 | - | 60,000 |
Jun-25 6.50 | 0.01 | - | - | - | 45.56 | -0.01 | - | 8 |
Jun-25 6.75 | 0.01 | - | - | - | 44.64 | -0.01 | - | 1 |
Jun-25 7.25 | 0.02 | - | - | - | 42.80 | -0.02 | - | 52,350 |
Jun-25 7.50 | 0.03 | - | - | - | 41.88 | -0.02 | - | 257 |
Jun-25 7.75 | 0.03 | - | - | - | 40.96 | -0.03 | - | 335 |
Jun-25 8.00 | 0.04 | - | - | - | 40.04 | -0.04 | - | 15,977 |
Jun-25 8.25 | 0.05 | - | - | - | 39.11 | -0.04 | - | 430 |
Jun-25 8.50 | 0.07 | - | - | - | 38.19 | -0.05 | - | 113 |
Jun-25 8.75 | 0.08 | - | - | - | 37.27 | -0.07 | - | 5,100 |
Jun-25 9.00 | 0.10 | - | - | - | 36.35 | -0.08 | - | 23,762 |
Jun-25 9.25 | 0.12 | - | - | - | 35.43 | -0.10 | - | 1,239 |
Jun-25 9.50 | 0.15 | - | - | - | 34.51 | -0.12 | - | 2,014 |
Jun-25 9.75 | 0.18 | - | - | - | 33.59 | -0.14 | - | 647 |
Jun-25 10.00 | 0.21 | - | - | - | 32.67 | -0.16 | - | 4,650 |
Jun-25 10.50 | 0.30 | 0.25 | 0.25 | 0.25 | 30.83 | -0.23 | 1 | 1,211 |
Jun-25 11.00 | 0.43 | - | - | - | 28.98 | -0.31 | - | 635 |
Jun-25 11.50 | 0.59 | - | - | - | 27.14 | -0.41 | - | 160 |
Jun-25 12.00 | 0.80 | - | - | - | 25.30 | -0.52 | - | 10 |
Jun-25 14.00 | 2.31 | - | - | - | 24.12 | -0.89 | - | 1 |
Sep-25 6.00 | 0.02 | - | - | - | 42.23 | -0.01 | - | 27,511 |
Sep-25 6.50 | 0.03 | - | - | - | 40.88 | -0.02 | - | 5 |
Sep-25 6.75 | 0.04 | - | - | - | 40.21 | -0.02 | - | 2,000 |
Sep-25 7.50 | 0.07 | - | - | - | 38.19 | -0.04 | - | 59 |
Sep-25 7.75 | 0.08 | - | - | - | 37.52 | -0.05 | - | 180 |
Sep-25 8.00 | 0.10 | - | - | - | 36.84 | -0.06 | - | 101 |
Sep-25 8.25 | 0.12 | - | - | - | 36.17 | -0.07 | - | 10 |
Sep-25 8.50 | 0.14 | - | - | - | 35.50 | -0.09 | - | 10 |
Sep-25 8.75 | 0.17 | - | - | - | 34.82 | -0.10 | - | 37 |
Sep-25 9.00 | 0.20 | - | - | - | 34.15 | -0.12 | - | 302 |
Sep-25 9.25 | 0.23 | - | - | - | 33.48 | -0.14 | - | 604 |
Sep-25 9.50 | 0.27 | - | - | - | 32.80 | -0.16 | - | 452 |
Sep-25 9.75 | 0.32 | - | - | - | 32.13 | -0.18 | - | 210 |
Sep-25 10.00 | 0.37 | 0.31 | 0.31 | 0.31 | 31.46 | -0.20 | 1 | 2 |
Sep-25 10.50 | 0.49 | - | - | - | 30.11 | -0.26 | - | 210 |
Sep-25 11.00 | 0.62 | - | - | - | 28.76 | -0.33 | - | 202 |
Sep-25 11.50 | 0.81 | - | - | - | 27.41 | -0.41 | - | 3 |
Sep-25 12.00 | 1.02 | - | - | - | 26.07 | -0.49 | - | 11 |
Sep-25 13.00 | 1.63 | 1.51 | 1.51 | 1.51 | 25.27 | -0.67 | 62 | - |
Dec-25 3.20 | - | - | - | - | 47.15 | - | - | 10 |
Dec-25 4.20 | 0.01 | - | - | - | 44.81 | - | - | 100 |
Dec-25 4.30 | 0.01 | - | - | - | 44.58 | - | - | 100 |
Dec-25 4.40 | 0.01 | - | - | - | 44.34 | - | - | 200 |
Dec-25 4.50 | 0.01 | - | - | - | 44.11 | -0.01 | - | 200 |
Dec-25 4.60 | 0.01 | - | - | - | 43.87 | -0.01 | - | 200 |
Dec-25 4.70 | 0.01 | - | - | - | 43.64 | -0.01 | - | 200 |
Dec-25 4.80 | 0.01 | - | - | - | 43.41 | -0.01 | - | 100 |
Dec-25 4.90 | 0.01 | - | - | - | 43.17 | -0.01 | - | 200 |
Dec-25 5.00 | 0.02 | - | - | - | 42.94 | -0.01 | - | 1,500 |
Dec-25 5.25 | 0.02 | - | - | - | 42.36 | -0.01 | - | 100 |
Dec-25 5.50 | 0.03 | - | - | - | 41.77 | -0.02 | - | 100 |
Dec-25 6.00 | 0.04 | - | - | - | 40.60 | -0.02 | - | 42 |
Dec-25 6.25 | 0.06 | - | - | - | 40.02 | -0.03 | - | 2,958 |
Dec-25 7.00 | 0.10 | - | - | - | 38.27 | -0.05 | - | 87,600 |
Dec-25 7.25 | 0.12 | - | - | - | 37.68 | -0.06 | - | 150 |
Dec-25 7.50 | 0.15 | - | - | - | 37.10 | -0.07 | - | 2,554 |
Dec-25 8.00 | 0.20 | - | - | - | 35.93 | -0.10 | - | 50,500 |
Dec-25 8.25 | 0.23 | - | - | - | 35.34 | -0.11 | - | 205 |
Dec-25 8.50 | 0.27 | - | - | - | 34.76 | -0.13 | - | 10 |
Dec-25 8.75 | 0.30 | - | - | - | 34.18 | -0.14 | - | 542 |
Dec-25 9.00 | 0.36 | - | - | - | 33.59 | -0.16 | - | 53 |
Dec-25 9.25 | 0.41 | - | - | - | 33.01 | -0.18 | - | 129 |
Dec-25 9.50 | 0.46 | 0.40 | 0.40 | 0.40 | 32.42 | -0.21 | 103 | 157 |
Dec-25 9.75 | 0.51 | - | - | - | 31.84 | -0.23 | - | 52 |
Dec-25 10.00 | 0.58 | - | - | - | 31.26 | -0.25 | - | 5,053 |
Dec-25 10.50 | 0.72 | - | - | - | 30.09 | -0.31 | - | 256 |
Dec-25 11.00 | 0.91 | - | - | - | 28.92 | -0.37 | - | 567 |
Dec-25 12.00 | 1.34 | - | - | - | 26.58 | -0.51 | - | 12 |
Dec-25 12.50 | 1.63 | 1.46 | 1.46 | 1.46 | 26.13 | -0.58 | 10 | 10 |
Mar-26 6.50 | 0.10 | - | - | - | 38.08 | -0.05 | - | 60,000 |
Mar-26 7.00 | 0.15 | - | - | - | 37.01 | -0.06 | - | 2 |
Mar-26 7.50 | 0.19 | - | - | - | 35.94 | -0.08 | - | 5 |
Mar-26 8.00 | 0.26 | - | - | - | 34.87 | -0.11 | - | 8,024 |
Mar-26 8.50 | 0.34 | - | - | - | 33.79 | -0.14 | - | 3 |
Mar-26 8.75 | 0.39 | - | - | - | 33.26 | -0.16 | - | 5 |
Mar-26 9.00 | 0.44 | - | - | - | 32.72 | -0.18 | - | 25 |
Mar-26 9.25 | 0.49 | - | - | - | 32.18 | -0.20 | - | 25 |
Mar-26 9.50 | 0.54 | - | - | - | 31.65 | -0.22 | - | 25 |
Mar-26 9.75 | 0.61 | - | - | - | 31.11 | -0.24 | - | 25 |
Mar-26 10.50 | 0.83 | - | - | - | 29.50 | -0.31 | - | 10 |
Jun-26 5.25 | 0.07 | - | - | - | 40.46 | -0.03 | - | 1 |
Jun-26 7.00 | 0.23 | - | - | - | 36.56 | -0.09 | - | 23,800 |
Jun-26 7.25 | 0.27 | - | - | - | 36.01 | -0.10 | - | 150 |
Jun-26 7.50 | 0.30 | - | - | - | 35.45 | -0.11 | - | 14,800 |
Jun-26 7.75 | 0.34 | - | - | - | 34.89 | -0.13 | - | 450 |
Jun-26 8.00 | 0.38 | - | - | - | 34.34 | -0.14 | - | 2,800 |
Jun-26 8.50 | 0.48 | - | - | - | 33.22 | -0.18 | - | 25 |
Jun-26 8.75 | 0.53 | - | - | - | 32.67 | -0.19 | - | 75 |
Jun-26 9.00 | 0.59 | - | - | - | 32.11 | -0.21 | - | 150 |
Jun-26 9.25 | 0.66 | - | - | - | 31.55 | -0.23 | - | 275 |
Jun-26 9.50 | 0.73 | - | - | - | 31.00 | -0.25 | - | 485 |
Jun-26 9.75 | 0.80 | - | - | - | 30.44 | -0.28 | - | 1,059 |
Jun-26 10.00 | 0.87 | - | - | - | 29.88 | -0.30 | - | 752 |
Jun-26 10.50 | 1.05 | - | - | - | 28.77 | -0.35 | - | 2,750 |
Jun-26 11.00 | 1.23 | - | - | - | 27.66 | -0.41 | - | 980 |
Jun-26 11.50 | 1.46 | - | - | - | 26.54 | -0.46 | - | 2 |
Sep-26 6.75 | 0.22 | - | - | - | 35.50 | -0.08 | - | 1 |
Sep-26 9.00 | 0.65 | - | - | - | 31.05 | -0.22 | - | 674 |
Sep-26 9.25 | 0.72 | - | - | - | 30.55 | -0.24 | - | 368 |
Sep-26 9.50 | 0.79 | - | - | - | 30.06 | -0.26 | - | 25 |
Sep-26 9.75 | 0.86 | - | - | - | 29.56 | -0.28 | - | 200 |
Sep-26 10.00 | 0.94 | - | - | - | 29.07 | -0.30 | - | 150 |
Sep-26 10.50 | 1.12 | - | - | - | 28.08 | -0.35 | - | 300 |
Sep-26 11.00 | 1.31 | - | - | - | 27.09 | -0.40 | - | 300 |
Dec-26 5.75 | 0.17 | - | - | - | 37.06 | -0.06 | - | 150 |
Dec-26 6.00 | 0.19 | - | - | - | 36.59 | -0.07 | - | 10,150 |
Dec-26 6.25 | 0.22 | - | - | - | 36.11 | -0.08 | - | 150 |
Dec-26 6.50 | 0.26 | - | - | - | 35.64 | -0.09 | - | 23,250 |
Dec-26 6.75 | 0.30 | - | - | - | 35.17 | -0.10 | - | 450 |
Dec-26 7.00 | 0.33 | - | - | - | 34.69 | -0.11 | - | 300 |
Dec-26 7.25 | 0.37 | - | - | - | 34.22 | -0.12 | - | 600 |
Dec-26 7.50 | 0.43 | - | - | - | 33.74 | -0.14 | - | 450 |
Dec-26 7.75 | 0.48 | - | - | - | 33.27 | -0.15 | - | 451 |
Dec-26 8.00 | 0.53 | - | - | - | 32.79 | -0.17 | - | 18,450 |
Dec-26 8.25 | 0.58 | - | - | - | 32.32 | -0.18 | - | 15 |
Dec-26 8.50 | 0.65 | - | - | - | 31.85 | -0.20 | - | 25 |
Dec-26 8.75 | 0.72 | - | - | - | 31.37 | -0.22 | - | 311 |
Dec-26 9.00 | 0.79 | - | - | - | 30.90 | -0.24 | - | 5,933 |
Dec-26 9.25 | 0.86 | - | - | - | 30.42 | -0.26 | - | 75 |
Dec-26 9.50 | 0.93 | - | - | - | 29.95 | -0.28 | - | 75 |
Dec-26 9.75 | 1.02 | - | - | - | 29.48 | -0.30 | - | 50 |
Dec-26 10.00 | 1.11 | - | - | - | 29.00 | -0.32 | - | 88 |
Dec-26 10.50 | 1.29 | - | - | - | 28.05 | -0.37 | - | 150 |
Dec-26 11.00 | 1.50 | - | - | - | 27.10 | -0.42 | - | 168 |
Mar-27 8.50 | 0.70 | - | - | - | 31.32 | -0.20 | - | 25 |
Mar-27 8.75 | 0.77 | - | - | - | 30.86 | -0.22 | - | 25 |
Mar-27 9.00 | 0.84 | - | - | - | 30.41 | -0.24 | - | 25 |
Mar-27 9.25 | 0.92 | - | - | - | 29.96 | -0.26 | - | 25 |
Mar-27 9.50 | 0.99 | - | - | - | 29.50 | -0.28 | - | 30 |
Mar-27 9.75 | 1.08 | - | - | - | 29.05 | -0.30 | - | 25 |
Jun-27 4.30 | 0.08 | - | - | - | 37.76 | -0.03 | - | 1 |
Jun-27 4.50 | 0.10 | - | - | - | 37.41 | -0.03 | - | 1 |
Jun-27 4.90 | 0.13 | - | - | - | 36.70 | -0.04 | - | 150 |
Jun-27 5.00 | 0.14 | - | - | - | 36.53 | -0.05 | - | 300 |
Jun-27 5.25 | 0.17 | - | - | - | 36.09 | -0.06 | - | 298 |
Jun-27 7.00 | 0.44 | - | - | - | 33.01 | -0.13 | - | 2 |
Jun-27 8.00 | 0.66 | - | - | - | 31.25 | -0.19 | - | 1 |
Jun-27 9.00 | 0.94 | - | - | - | 29.49 | -0.26 | - | 7,000 |
Jun-27 9.75 | 1.21 | - | - | - | 28.17 | -0.32 | - | 175 |
Jun-27 11.00 | 1.73 | - | - | - | 25.97 | -0.44 | - | 25 |
Dec-27 4.40 | 0.12 | - | - | - | 36.31 | -0.04 | - | 1 |
Dec-27 4.90 | 0.18 | - | - | - | 35.49 | -0.05 | - | 150 |
Dec-27 5.00 | 0.19 | - | - | - | 35.32 | -0.06 | - | 150 |
Dec-27 6.50 | 0.43 | - | - | - | 32.85 | -0.12 | - | 10 |
Dec-27 7.00 | 0.54 | - | - | - | 32.02 | -0.15 | - | 150 |
Dec-27 7.25 | 0.59 | - | - | - | 31.61 | -0.16 | - | 150 |
Dec-27 7.75 | 0.72 | - | - | - | 30.79 | -0.19 | - | 1 |
Dec-27 8.75 | 1.00 | - | - | - | 29.14 | -0.26 | - | 1 |
Dec-27 9.00 | 1.09 | - | - | - | 28.72 | -0.28 | - | 7,500 |
Dec-27 10.00 | 1.45 | - | - | - | 27.08 | -0.36 | - | 2 |
Dec-27 10.50 | 1.67 | - | - | - | 26.25 | -0.40 | - | 80 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 8.50 | 3.63 | - | - | - | 53.09 | 1.00 | - | 42 |
Feb-25 9.00 | 3.13 | - | - | - | 50.30 | 1.00 | - | 20 |
Feb-25 10.00 | 2.13 | 2.33 | 2.33 | 2.33 | 44.72 | 1.00 | 10 | 66 |
Feb-25 10.50 | 1.63 | 1.92 | 1.94 | 1.92 | 41.93 | 1.00 | 20 | 10 |
Mar-25 8.50 | 3.65 | - | - | - | 47.55 | 0.99 | - | 20 |
Mar-25 9.00 | 3.15 | - | - | - | 45.05 | 0.99 | - | 30 |
Mar-25 9.50 | 2.66 | - | - | - | 42.54 | 0.98 | - | 10 |
Mar-25 10.00 | 2.17 | - | - | - | 40.04 | 0.96 | - | 103 |
Mar-25 11.00 | 1.25 | - | - | - | 35.04 | 0.85 | - | 46 |
Mar-25 11.50 | 0.84 | - | - | - | 32.54 | 0.74 | - | 95 |
Mar-25 12.00 | 0.50 | - | - | - | 30.04 | 0.57 | - | 10 |
Apr-25 w0 10.50 | 1.44 | - | - | - | 34.93 | 0.81 | - | 20 |
Apr-25 w0 11.00 | 1.05 | - | - | - | 32.75 | 0.72 | - | 26 |
Apr-25 w0 11.50 | 0.70 | - | - | - | 30.56 | 0.60 | - | 40 |
Apr-25 w0 12.00 | 0.42 | 0.63 | 0.63 | 0.63 | 28.38 | 0.45 | 10 | 40 |
Jun-25 8.00 | 3.84 | - | - | - | 43.43 | 0.95 | - | 5 |
Jun-25 8.25 | 3.61 | - | - | - | 42.50 | 0.94 | - | 10 |
Jun-25 9.00 | 2.93 | - | - | - | 39.74 | 0.90 | - | 20 |
Jun-25 10.00 | 2.07 | - | - | - | 36.06 | 0.81 | - | 102 |
Jun-25 12.50 | 0.49 | - | - | - | 28.09 | 0.39 | - | 1 |
Sep-25 10.00 | 2.28 | - | - | - | 34.25 | 0.77 | - | 20 |
Sep-25 11.00 | 1.57 | - | - | - | 31.55 | 0.66 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 8.50 | - | - | - | - | 52.54 | - | - | 10 |
Feb-25 9.00 | - | - | - | - | 49.75 | - | - | 31 |
Feb-25 9.75 | - | - | - | - | 45.56 | - | - | 4 |
Feb-25 10.00 | - | - | - | - | 44.17 | - | - | 100 |
Feb-25 10.50 | - | - | - | - | 41.38 | - | - | 20 |
Mar-25 7.50 | - | - | - | - | 50.97 | - | - | 420 |
Mar-25 8.50 | - | - | - | - | 45.97 | - | - | 45 |
Mar-25 8.75 | - | - | - | - | 44.72 | - | - | 6 |
Mar-25 9.00 | - | - | - | - | 43.47 | -0.01 | - | 50 |
Mar-25 9.25 | 0.01 | - | - | - | 42.21 | -0.01 | - | 8 |
Mar-25 9.50 | 0.01 | - | - | - | 40.96 | -0.02 | - | 10 |
Mar-25 10.00 | 0.02 | - | - | - | 38.46 | -0.03 | - | 20 |
Mar-25 10.50 | 0.04 | - | - | - | 35.96 | -0.07 | - | 60 |
Mar-25 11.50 | 0.17 | - | - | - | 30.96 | -0.25 | - | 70 |
Mar-25 12.00 | 0.32 | - | - | - | 28.46 | -0.42 | - | 10 |
Apr-25 w0 10.00 | 0.09 | - | - | - | 34.53 | -0.10 | - | 40 |
Apr-25 w0 10.50 | 0.15 | - | - | - | 32.34 | -0.17 | - | 40 |
Apr-25 w0 11.00 | 0.24 | 0.20 | 0.20 | 0.20 | 30.16 | -0.27 | 10 | 50 |
Apr-25 w0 12.00 | 0.61 | - | - | - | 25.79 | -0.55 | - | 40 |
Jun-25 7.50 | 0.03 | - | - | - | 41.88 | -0.02 | - | 15 |
Jun-25 8.00 | 0.04 | - | - | - | 40.04 | -0.04 | - | 20 |
Jun-25 8.50 | 0.07 | - | - | - | 38.19 | -0.05 | - | 652 |
Jun-25 9.00 | 0.10 | - | - | - | 36.35 | -0.08 | - | 20 |
Jun-25 10.00 | 0.21 | - | - | - | 32.67 | -0.16 | - | 70 |
Sep-25 8.00 | 0.10 | - | - | - | 36.84 | -0.06 | - | 10 |
Sep-25 9.50 | 0.27 | - | - | - | 32.80 | -0.15 | - | 10 |
Sep-25 10.00 | 0.36 | - | - | - | 31.46 | -0.20 | - | 10 |
Sep-25 10.50 | 0.48 | - | - | - | 30.11 | -0.25 | - | 10 |
Sep-25 11.00 | 0.62 | - | - | - | 28.76 | -0.32 | - | 10 |
Dec-26 10.00 | 1.09 | - | - | - | 29.00 | -0.31 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 5.25 | 1.22 | - | - | - | 46.10 | 1.00 | - | 110 |
Feb-25 5.75 | 0.72 | - | - | - | 41.13 | 1.00 | - | 22 |
Feb-25 6.00 | 0.47 | - | - | - | 38.64 | 1.00 | - | 50 |
Feb-25 6.25 | 0.23 | - | - | - | 36.16 | 0.90 | - | 3 |
Mar-25 5.25 | 1.23 | - | - | - | 36.37 | 0.98 | - | 25 |
Mar-25 5.50 | 0.99 | 1.00 | 1.00 | 1.00 | 34.67 | 0.96 | 20 | 135 |
Mar-25 5.75 | 0.76 | - | - | - | 32.96 | 0.90 | - | 108 |
Mar-25 6.00 | 0.54 | - | - | - | 31.26 | 0.82 | - | 104 |
Mar-25 6.25 | 0.35 | - | - | - | 29.56 | 0.68 | - | 32 |
Apr-25 w0 6.50 | 0.23 | - | - | - | 27.46 | 0.51 | - | 1 |
Jun-25 4.00 | 2.48 | - | - | - | 44.08 | 1.00 | - | 1 |
Jun-25 4.80 | 1.69 | - | - | - | 38.85 | 0.98 | - | 15 |
Jun-25 4.90 | 1.59 | - | - | - | 38.19 | 0.97 | - | 2 |
Jun-25 5.00 | 1.49 | - | - | - | 37.54 | 0.97 | - | 2 |
Jun-25 5.25 | 1.26 | - | - | - | 35.90 | 0.94 | - | 400 |
Jun-25 5.50 | 1.03 | - | - | - | 34.27 | 0.89 | - | 39 |
Jun-25 5.75 | 0.82 | - | - | - | 32.63 | 0.82 | - | 100 |
Jun-25 6.00 | 0.62 | - | - | - | 30.99 | 0.73 | - | 453 |
Jun-25 6.25 | 0.45 | - | - | - | 29.36 | 0.61 | - | 20 |
Sep-25 4.20 | 2.28 | - | - | - | 40.69 | 0.99 | - | 4 |
Sep-25 5.50 | 1.09 | - | - | - | 33.39 | 0.81 | - | 25 |
Sep-25 5.75 | 0.89 | - | - | - | 31.98 | 0.74 | - | 1 |
Sep-25 6.50 | 0.43 | - | - | - | 27.90 | 0.49 | - | 24 |
Dec-25 4.20 | 2.28 | - | - | - | 39.46 | 0.99 | - | 1 |
Dec-25 5.50 | 1.13 | - | - | - | 33.30 | 0.77 | - | 27 |
Dec-25 6.00 | 0.79 | - | - | - | 30.93 | 0.63 | - | 17 |
Dec-25 6.25 | 0.65 | - | - | - | 29.74 | 0.56 | - | 5 |
Dec-25 6.50 | 0.52 | - | - | - | 28.67 | 0.49 | - | 4,004 |
Dec-25 7.00 | 0.34 | - | - | - | 27.97 | 0.37 | - | 9 |
Mar-26 6.75 | 0.52 | - | - | - | 29.07 | 0.45 | - | 5 |
Dec-26 4.20 | 2.28 | - | - | - | 37.40 | 0.98 | - | 25 |
Jun-27 4.00 | 2.48 | - | - | - | 37.95 | 1.00 | - | 25 |
Jun-27 4.30 | 2.18 | - | - | - | 37.11 | 0.98 | - | 25 |
Dec-27 4.10 | 2.38 | - | - | - | 38.02 | 1.00 | - | 25 |
Dec-27 4.30 | 2.19 | - | - | - | 37.50 | 0.97 | - | 25 |
Dec-27 4.70 | 1.85 | - | - | - | 36.45 | 0.88 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 4.80 | - | - | - | - | 51.45 | - | - | 27 |
Feb-25 4.90 | - | - | - | - | 50.46 | - | - | 27 |
Feb-25 5.25 | - | - | - | - | 46.97 | - | - | 1 |
Feb-25 5.50 | - | - | - | - | 44.49 | - | - | 1 |
Feb-25 6.00 | - | - | - | - | 39.51 | - | - | 1 |
Feb-25 6.75 | 0.28 | 0.18 | 0.18 | 0.18 | 34.79 | -0.95 | 1 | 1 |
Mar-25 2.90 | - | - | - | - | 51.36 | - | - | 25 |
Mar-25 3.00 | - | - | - | - | 50.68 | - | - | 25 |
Mar-25 3.40 | - | - | - | - | 47.96 | - | - | 3 |
Mar-25 3.70 | - | - | - | - | 45.92 | - | - | 37 |
Mar-25 3.80 | - | - | - | - | 45.24 | - | - | 1 |
Mar-25 3.90 | - | - | - | - | 44.56 | - | - | 25 |
Mar-25 4.00 | - | - | - | - | 43.88 | - | - | 13 |
Mar-25 4.10 | - | - | - | - | 43.20 | - | - | 25 |
Mar-25 4.60 | - | - | - | - | 39.80 | - | - | 5 |
Mar-25 4.70 | - | - | - | - | 39.12 | - | - | 50 |
Mar-25 4.80 | - | - | - | - | 38.44 | - | - | 90 |
Mar-25 5.00 | - | - | - | - | 37.08 | -0.01 | - | 426 |
Mar-25 5.25 | - | - | - | - | 35.38 | -0.02 | - | 1,026 |
Mar-25 5.50 | 0.01 | - | - | - | 33.68 | -0.04 | - | 15 |
Mar-25 5.75 | 0.03 | - | - | - | 31.97 | -0.09 | - | 10 |
Mar-25 6.00 | 0.06 | - | - | - | 30.27 | -0.18 | - | 10 |
Mar-25 6.25 | 0.11 | - | - | - | 28.57 | -0.32 | - | 3 |
Mar-25 6.50 | 0.21 | - | - | - | 27.06 | -0.50 | - | 1 |
Mar-25 6.75 | 0.37 | - | - | - | 26.78 | -0.69 | - | 5 |
Jun-25 2.90 | - | - | - | - | 48.25 | - | - | 25 |
Jun-25 3.20 | - | - | - | - | 46.29 | - | - | 25 |
Jun-25 3.30 | - | - | - | - | 45.63 | -0.01 | - | 25 |
Jun-25 3.40 | - | - | - | - | 44.98 | -0.01 | - | 25 |
Jun-25 3.50 | - | - | - | - | 44.33 | -0.01 | - | 25 |
Jun-25 3.60 | 0.01 | - | - | - | 43.67 | -0.01 | - | 25 |
Jun-25 3.70 | 0.01 | - | - | - | 43.02 | -0.01 | - | 25 |
Jun-25 3.80 | 0.01 | - | - | - | 42.36 | -0.02 | - | 25 |
Jun-25 4.00 | 0.01 | - | - | - | 41.05 | -0.02 | - | 2 |
Jun-25 4.50 | 0.03 | - | - | - | 37.78 | -0.05 | - | 10 |
Jun-25 4.60 | 0.04 | - | - | - | 37.13 | -0.06 | - | 20 |
Jun-25 4.70 | 0.05 | - | - | - | 36.47 | -0.08 | - | 8 |
Jun-25 4.80 | 0.06 | - | - | - | 35.82 | -0.09 | - | 675 |
Jun-25 4.90 | 0.06 | - | - | - | 35.16 | -0.10 | - | 2 |
Jun-25 5.00 | 0.08 | - | - | - | 34.51 | -0.12 | - | 22 |
Jun-25 5.25 | 0.11 | - | - | - | 32.87 | -0.16 | - | 118 |
Jun-25 5.50 | 0.15 | - | - | - | 31.24 | -0.22 | - | 9 |
Jun-25 5.75 | 0.21 | - | - | - | 29.60 | -0.29 | - | 2 |
Jun-25 6.00 | 0.29 | - | - | - | 27.96 | -0.38 | - | 10 |
Sep-25 3.50 | 0.02 | - | - | - | 42.19 | -0.02 | - | 60,800 |
Sep-25 3.60 | 0.02 | - | - | - | 41.63 | -0.03 | - | 15,525 |
Sep-25 3.70 | 0.03 | - | - | - | 41.07 | -0.03 | - | 25 |
Sep-25 4.90 | 0.14 | - | - | - | 34.33 | -0.14 | - | 4 |
Sep-25 5.00 | 0.15 | - | - | - | 33.77 | -0.16 | - | 306 |
Sep-25 5.25 | 0.20 | - | - | - | 32.36 | -0.20 | - | 20 |
Sep-25 5.50 | 0.25 | - | - | - | 30.96 | -0.26 | - | 2 |
Sep-25 5.75 | 0.32 | - | - | - | 29.55 | -0.32 | - | 1 |
Dec-25 3.30 | 0.02 | - | - | - | 38.16 | -0.02 | - | 450 |
Dec-25 3.50 | 0.03 | - | - | - | 37.21 | -0.03 | - | 3 |
Dec-25 4.50 | 0.12 | - | - | - | 32.47 | -0.12 | - | 30 |
Dec-25 5.00 | 0.20 | - | - | - | 30.10 | -0.19 | - | 3 |
Dec-25 5.50 | 0.32 | - | - | - | 27.73 | -0.29 | - | 2 |
Dec-25 6.50 | 0.72 | - | - | - | 23.10 | -0.57 | - | 4,000 |
Mar-26 3.50 | 0.03 | - | - | - | 33.55 | -0.04 | - | 75,000 |
Mar-26 5.25 | 0.26 | - | - | - | 26.52 | -0.24 | - | 1 |
Jun-26 3.20 | 0.04 | - | - | - | 33.68 | -0.04 | - | 25 |
Jun-26 3.40 | 0.05 | - | - | - | 32.96 | -0.05 | - | 25 |
Jun-26 4.90 | 0.28 | - | - | - | 27.55 | -0.22 | - | 27 |
Dec-26 5.25 | 0.47 | - | - | - | 25.30 | -0.31 | - | 75 |
Dec-27 3.50 | 0.16 | - | - | - | 28.17 | -0.11 | - | 1 |
Dec-27 4.20 | 0.32 | - | - | - | 26.33 | -0.19 | - | 1 |
Dec-27 5.50 | 0.77 | - | - | - | 22.91 | -0.41 | - | 160 |
Dec-27 5.75 | 0.88 | - | - | - | 22.26 | -0.46 | - | 1 |
Dec-27 6.00 | 1.01 | - | - | - | 21.60 | -0.51 | - | 150 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 28.00 | 3.09 | - | - | - | 33.69 | 1.00 | - | 50 |
Feb-25 29.00 | 2.09 | - | - | - | 31.91 | 1.00 | - | 25 |
Feb-25 30.00 | 1.11 | - | - | - | 30.13 | 0.95 | - | 25 |
Feb-25 32.00 | 0.02 | - | - | - | 27.72 | 0.08 | - | 25 |
Feb-25 33.00 | - | - | - | - | 27.21 | - | - | 1,657 |
Feb-25 34.00 | - | - | - | - | 26.69 | - | - | 122 |
Feb-25 35.00 | - | - | - | - | 26.18 | - | - | 25 |
Feb-25 36.00 | - | - | - | - | 25.66 | - | - | 25 |
Feb-25 38.00 | - | - | - | - | 24.63 | - | - | 2 |
Mar-25 22.00 | 9.14 | - | - | - | 42.17 | 1.00 | - | 6 |
Mar-25 30.00 | 1.68 | - | - | - | 28.36 | 0.69 | - | 1,300 |
Mar-25 32.00 | 0.59 | - | - | - | 26.09 | 0.38 | - | 2,007 |
Mar-25 33.00 | 0.30 | - | - | - | 25.66 | 0.23 | - | 180 |
Mar-25 34.00 | 0.13 | - | - | - | 25.23 | 0.12 | - | 21 |
Mar-25 35.00 | 0.05 | - | - | - | 24.80 | 0.05 | - | 120 |
Mar-25 36.00 | 0.02 | - | - | - | 24.37 | 0.02 | - | 4,042 |
Mar-25 37.00 | - | - | - | - | 23.95 | 0.01 | - | 15 |
Mar-25 38.00 | - | - | - | - | 23.52 | - | - | 6 |
Mar-25 39.00 | - | - | - | - | 23.09 | - | - | 1 |
Mar-25 46.00 | - | - | - | - | 20.09 | - | - | 50 |
Jun-25 31.00 | 2.09 | - | - | - | 26.97 | 0.56 | - | 4 |
Jun-25 32.00 | 1.62 | - | - | - | 26.56 | 0.48 | - | 2,278 |
Jun-25 33.00 | 1.22 | - | - | - | 26.23 | 0.39 | - | 74 |
Jun-25 35.00 | 0.64 | - | - | - | 25.56 | 0.25 | - | 702 |
Jun-25 36.00 | 0.45 | - | - | - | 25.23 | 0.19 | - | 1 |
Jun-25 40.00 | 0.08 | - | - | - | 23.90 | 0.04 | - | 1 |
Jun-25 46.00 | - | - | - | - | 21.90 | - | - | 100 |
Jun-25 47.00 | - | - | - | - | 21.57 | - | - | 1 |
Jun-25 50.00 | - | - | - | - | 20.57 | - | - | 25 |
Sep-25 34.00 | 1.52 | - | - | - | 25.96 | 0.39 | - | 2 |
Sep-25 36.00 | 0.95 | - | - | - | 25.36 | 0.28 | - | 1 |
Sep-25 37.00 | 0.73 | - | - | - | 25.06 | 0.23 | - | 1 |
Dec-25 32.00 | 2.87 | - | - | - | 26.71 | 0.53 | - | 4 |
Dec-25 33.00 | 2.42 | - | - | - | 26.42 | 0.48 | - | 340 |
Dec-25 34.00 | 2.05 | 2.15 | 2.15 | 2.15 | 26.13 | 0.43 | 2 | 27 |
Dec-25 36.00 | 1.41 | - | - | - | 25.55 | 0.33 | - | 25 |
Dec-25 40.00 | 0.57 | - | - | - | 24.39 | 0.17 | - | 50 |
Dec-25 41.00 | 0.46 | - | - | - | 24.10 | 0.14 | - | 25 |
Dec-25 42.00 | 0.35 | - | - | - | 23.81 | 0.11 | - | 1,000 |
Dec-25 45.00 | 0.15 | - | - | - | 22.94 | 0.06 | - | 1,850 |
Dec-25 49.00 | 0.04 | - | - | - | 21.79 | 0.02 | - | 10 |
Mar-26 36.00 | 1.81 | - | - | - | 25.75 | 0.37 | - | 1 |
Jun-26 46.00 | 0.36 | - | - | - | 23.12 | 0.10 | - | 25 |
Sep-26 34.00 | 3.19 | - | - | - | 26.45 | 0.48 | - | 25 |
Sep-26 35.00 | 2.84 | - | - | - | 26.18 | 0.45 | - | 25 |
Sep-26 36.00 | 2.50 | - | - | - | 25.91 | 0.41 | - | 25 |
Sep-26 37.00 | 2.17 | - | - | - | 25.65 | 0.38 | - | 25 |
Sep-26 38.00 | 1.91 | - | - | - | 25.38 | 0.34 | - | 25 |
Sep-26 39.00 | 1.66 | - | - | - | 25.11 | 0.31 | - | 25 |
Sep-26 40.00 | 1.40 | - | - | - | 24.84 | 0.28 | - | 25 |
Dec-26 28.00 | 6.55 | - | - | - | 29.47 | 0.70 | - | 50 |
Dec-26 29.00 | 5.96 | - | - | - | 28.92 | 0.67 | - | 50 |
Dec-26 30.00 | 5.37 | - | - | - | 28.38 | 0.64 | - | 100 |
Dec-26 31.00 | 4.84 | - | - | - | 27.83 | 0.60 | - | 100 |
Dec-26 32.00 | 4.39 | - | - | - | 27.53 | 0.57 | - | 100 |
Dec-26 33.00 | 3.94 | - | - | - | 27.25 | 0.53 | - | 75 |
Dec-26 34.00 | 3.52 | - | - | - | 26.97 | 0.50 | - | 75 |
Dec-26 35.00 | 3.17 | - | - | - | 26.69 | 0.46 | - | 100 |
Dec-26 36.00 | 2.82 | - | - | - | 26.41 | 0.43 | - | 75 |
Dec-26 37.00 | 2.47 | - | - | - | 26.13 | 0.39 | - | 50 |
Dec-26 38.00 | 2.21 | - | - | - | 25.85 | 0.36 | - | 25 |
Dec-26 39.00 | 1.94 | - | - | - | 25.58 | 0.33 | - | 25 |
Dec-26 40.00 | 1.69 | - | - | - | 25.30 | 0.30 | - | 25 |
Dec-26 42.00 | 1.29 | - | - | - | 24.74 | 0.25 | - | 25 |
Dec-26 44.00 | 0.93 | - | - | - | 24.18 | 0.20 | - | 25 |
Dec-26 45.00 | 0.81 | - | - | - | 23.90 | 0.17 | - | 25 |
Dec-26 46.00 | 0.68 | - | - | - | 23.62 | 0.15 | - | 25 |
Jun-27 28.00 | 7.12 | - | - | - | 29.97 | 0.70 | - | 100 |
Jun-27 29.00 | 6.56 | - | - | - | 29.51 | 0.67 | - | 100 |
Jun-27 30.00 | 5.99 | - | - | - | 29.05 | 0.64 | - | 125 |
Jun-27 31.00 | 5.49 | - | - | - | 28.59 | 0.61 | - | 150 |
Jun-27 32.00 | 5.06 | - | - | - | 28.29 | 0.58 | - | 100 |
Jun-27 33.00 | 4.62 | - | - | - | 28.00 | 0.55 | - | 100 |
Jun-27 34.00 | 4.19 | - | - | - | 27.71 | 0.52 | - | 125 |
Jun-27 35.00 | 3.83 | - | - | - | 27.42 | 0.49 | - | 100 |
Jun-27 36.00 | 3.49 | - | - | - | 27.13 | 0.46 | - | 125 |
Jun-27 37.00 | 3.14 | - | - | - | 26.84 | 0.43 | - | 125 |
Jun-27 38.00 | 2.81 | - | - | - | 26.55 | 0.40 | - | 75 |
Jun-27 39.00 | 2.54 | - | - | - | 26.26 | 0.38 | - | 75 |
Jun-27 40.00 | 2.29 | - | - | - | 25.97 | 0.35 | - | 50 |
Jun-27 41.00 | 2.03 | - | - | - | 25.68 | 0.32 | - | 50 |
Jun-27 42.00 | 1.78 | - | - | - | 25.39 | 0.29 | - | 50 |
Jun-27 43.00 | 1.60 | - | - | - | 25.10 | 0.27 | - | 50 |
Jun-27 44.00 | 1.41 | - | - | - | 24.81 | 0.25 | - | 50 |
Jun-27 45.00 | 1.23 | - | - | - | 24.52 | 0.22 | - | 50 |
Jun-27 46.00 | 1.06 | - | - | - | 24.23 | 0.20 | - | 50 |
Jun-27 49.00 | 0.69 | - | - | - | 23.37 | 0.14 | - | 50 |
Jun-27 50.00 | 0.58 | - | - | - | 23.08 | 0.13 | - | 61 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 27.00 | - | - | - | - | 35.78 | - | - | 1,213 |
Feb-25 28.00 | - | - | - | - | 34.00 | - | - | 1 |
Feb-25 29.00 | - | - | - | - | 32.22 | - | - | 50 |
Feb-25 30.00 | 0.02 | - | - | - | 30.44 | -0.06 | - | 50 |
Feb-25 31.00 | 0.22 | - | - | - | 28.66 | -0.44 | - | 736 |
Feb-25 32.00 | 0.93 | - | - | - | 28.03 | -0.92 | - | 130 |
Feb-25 34.00 | 2.91 | - | - | - | 27.00 | -1.00 | - | 9 |
Mar-25 22.00 | - | - | - | - | 40.11 | - | - | 338 |
Mar-25 23.00 | - | - | - | - | 38.38 | - | - | 60 |
Mar-25 24.00 | 0.01 | - | - | - | 36.66 | -0.01 | - | 130 |
Mar-25 25.00 | 0.01 | - | - | - | 34.93 | -0.01 | - | 1 |
Mar-25 26.00 | 0.03 | - | - | - | 33.21 | -0.03 | - | 50 |
Mar-25 27.00 | 0.07 | - | - | - | 31.48 | -0.05 | - | 28 |
Mar-25 28.00 | 0.13 | - | - | - | 29.75 | -0.10 | - | 38 |
Mar-25 29.00 | 0.25 | - | - | - | 28.03 | -0.18 | - | 45 |
Mar-25 30.00 | 0.46 | 0.38 | 0.45 | 0.35 | 26.30 | -0.30 | 115 | 272 |
Mar-25 31.00 | 0.80 | - | - | - | 24.58 | -0.46 | - | 596 |
Mar-25 32.00 | 1.37 | - | - | - | 24.03 | -0.64 | - | 2,032 |
Mar-25 33.00 | 2.10 | - | - | - | 23.60 | -0.80 | - | 6 |
Mar-25 34.00 | 2.96 | - | - | - | 23.17 | -0.91 | - | 125 |
Apr-25 w0 31.00 | 1.11 | - | - | - | 24.60 | -0.46 | - | 3 |
Jun-25 22.00 | 0.12 | - | - | - | 37.07 | -0.04 | - | 345 |
Jun-25 23.00 | 0.16 | - | - | - | 35.86 | -0.05 | - | 26 |
Jun-25 27.00 | 0.60 | - | - | - | 31.06 | -0.18 | - | 50 |
Jun-25 28.00 | 0.79 | - | - | - | 29.86 | -0.23 | - | 51 |
Jun-25 29.00 | 1.05 | - | - | - | 28.66 | -0.29 | - | 70 |
Jun-25 30.00 | 1.36 | - | - | - | 27.46 | -0.37 | - | 22 |
Jun-25 32.00 | 2.26 | - | - | - | 25.85 | -0.53 | - | 109 |
Sep-25 22.00 | 0.27 | - | - | - | 34.22 | -0.07 | - | 425 |
Sep-25 23.00 | 0.36 | - | - | - | 33.36 | -0.09 | - | 25 |
Sep-25 28.00 | 1.25 | - | - | - | 29.01 | -0.27 | - | 50 |
Sep-25 29.00 | 1.54 | - | - | - | 28.15 | -0.32 | - | 25 |
Sep-25 31.00 | 2.28 | - | - | - | 26.41 | -0.44 | - | 25 |
Sep-25 35.00 | 4.71 | - | - | - | 25.16 | -0.70 | - | 18 |
Sep-25 36.00 | 5.47 | - | - | - | 24.86 | -0.75 | - | 4 |
Dec-25 22.00 | 0.46 | - | - | - | 33.48 | -0.09 | - | 610 |
Dec-25 23.00 | 0.60 | - | - | - | 32.73 | -0.11 | - | 105 |
Dec-25 25.00 | 0.93 | - | - | - | 31.23 | -0.17 | - | 25 |
Dec-25 26.00 | 1.13 | - | - | - | 30.48 | -0.20 | - | 75 |
Dec-25 27.00 | 1.38 | - | - | - | 29.73 | -0.24 | - | 50 |
Dec-25 28.00 | 1.66 | - | - | - | 28.98 | -0.28 | - | 25 |
Dec-25 29.00 | 1.97 | - | - | - | 28.23 | -0.33 | - | 25 |
Dec-25 30.00 | 2.35 | - | - | - | 27.48 | -0.38 | - | 26 |
Dec-25 33.00 | 3.81 | - | - | - | 26.11 | -0.54 | - | 1 |
Mar-26 22.00 | 0.59 | - | - | - | 32.00 | -0.10 | - | 725 |
Mar-26 23.00 | 0.73 | - | - | - | 31.34 | -0.13 | - | 175 |
Mar-26 24.00 | 0.90 | - | - | - | 30.67 | -0.15 | - | 25 |
Mar-26 31.00 | 2.99 | - | - | - | 26.02 | -0.42 | - | 80 |
Jun-26 23.00 | 0.91 | - | - | - | 30.47 | -0.14 | - | 135 |
Jun-26 24.00 | 1.12 | - | - | - | 29.85 | -0.17 | - | 300 |
Jun-26 31.00 | 3.29 | - | - | - | 25.50 | -0.42 | - | 82 |
Sep-26 24.00 | 1.28 | - | - | - | 29.24 | -0.18 | - | 200 |
Sep-26 27.00 | 2.06 | - | - | - | 27.51 | -0.27 | - | 1 |
Dec-26 18.00 | 0.46 | - | - | - | 32.20 | -0.07 | - | 1,910 |
Dec-26 23.00 | 1.26 | - | - | - | 29.46 | -0.16 | - | 125 |
Dec-26 24.00 | 1.47 | - | - | - | 28.92 | -0.19 | - | 425 |
Dec-26 25.00 | 1.73 | - | - | - | 28.37 | -0.21 | - | 50 |
Dec-26 26.00 | 2.02 | - | - | - | 27.82 | -0.24 | - | 50 |
Dec-26 27.00 | 2.30 | - | - | - | 27.28 | -0.27 | - | 25 |
Dec-26 33.00 | 4.85 | - | - | - | 24.51 | -0.49 | - | 25 |
Dec-26 34.00 | 5.44 | - | - | - | 24.23 | -0.53 | - | 25 |
Dec-26 38.00 | 8.06 | - | - | - | 23.11 | -0.68 | - | 25 |
Dec-26 39.00 | 8.78 | - | - | - | 22.84 | -0.72 | - | 50 |
Dec-26 40.00 | 9.56 | - | - | - | 22.56 | -0.76 | - | 50 |
Jun-27 24.00 | 1.80 | - | - | - | 28.31 | -0.20 | - | 50 |
Jun-27 31.00 | 4.30 | - | - | - | 25.08 | -0.41 | - | 50 |
Jun-27 32.00 | 4.80 | - | - | - | 24.78 | -0.44 | - | 25 |
Jun-27 33.00 | 5.30 | - | - | - | 24.49 | -0.48 | - | 25 |
Jun-27 34.00 | 5.87 | - | - | - | 24.20 | -0.51 | - | 50 |
Jun-27 35.00 | 6.47 | - | - | - | 23.91 | -0.54 | - | 50 |
Jun-27 36.00 | 7.07 | - | - | - | 23.62 | -0.58 | - | 50 |
Jun-27 37.00 | 7.71 | - | - | - | 23.33 | -0.62 | - | 50 |
Jun-27 38.00 | 8.40 | - | - | - | 23.04 | -0.65 | - | 50 |
Jun-27 39.00 | 9.10 | - | - | - | 22.75 | -0.68 | - | 75 |
Jun-27 40.00 | 9.81 | - | - | - | 22.46 | -0.72 | - | 100 |
Jun-27 41.00 | 10.60 | - | - | - | 22.17 | -0.75 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 34.00 | - | - | - | - | 26.69 | - | - | 18 |
Mar-25 30.00 | 1.68 | - | - | - | 28.36 | 0.69 | - | 1 |
Dec-25 31.00 | 3.34 | - | - | - | 27.04 | 0.57 | - | 25 |
Dec-25 33.00 | 2.42 | - | - | - | 26.42 | 0.47 | - | 25 |
Dec-25 34.00 | 2.04 | - | - | - | 26.13 | 0.42 | - | 25 |
Dec-25 35.00 | 1.70 | - | - | - | 25.84 | 0.37 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 0.33 | - | - | - | 33.46 | -0.10 | - | 1 |
Jun-25 28.00 | 0.79 | - | - | - | 29.86 | -0.23 | - | 20 |
Sep-25 31.00 | 2.25 | - | - | - | 26.41 | -0.42 | - | 8 |
Sep-25 32.00 | 2.75 | - | - | - | 26.06 | -0.49 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 25.00 | 0.98 | - | - | - | 16.21 | 0.42 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 25.00 | 1.07 | - | - | - | 15.00 | -0.83 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 5.50 | 0.09 | - | - | - | 22.16 | 0.38 | - | 2 |
Mar-25 5.75 | 0.02 | - | - | - | 21.20 | 0.15 | - | 1 |
Sep-25 5.50 | 0.26 | - | - | - | 22.53 | 0.47 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 4.80 | - | - | - | - | 22.37 | - | - | 6 |
Mar-25 4.90 | 0.01 | - | - | - | 21.94 | -0.06 | - | 1 |
Mar-25 5.00 | 0.02 | - | - | - | 21.59 | -0.11 | - | 27 |
Mar-25 5.50 | 0.19 | 0.20 | 0.20 | 0.20 | 19.81 | -0.64 | 3 | 3 |
Apr-25 w0 5.25 | 0.09 | - | - | - | 17.40 | -0.34 | - | 5 |
Jun-25 4.60 | 0.02 | - | - | - | 14.05 | -0.08 | - | 12 |
Jun-25 4.70 | 0.03 | - | - | - | 13.82 | -0.13 | - | 1 |
Jun-25 4.80 | 0.04 | - | - | - | 13.59 | -0.19 | - | 1 |
Jun-25 4.90 | 0.07 | - | - | - | 13.36 | -0.27 | - | 2 |
Jun-25 5.00 | 0.10 | - | - | - | 13.13 | -0.35 | - | 20 |
Jun-25 5.25 | 0.22 | - | - | - | 12.56 | -0.61 | - | 1 |
Sep-25 4.80 | 0.17 | - | - | - | 20.73 | -0.30 | - | 3 |
Sep-25 5.25 | 0.37 | - | - | - | 20.06 | -0.53 | - | 6 |
Dec-25 5.25 | 0.44 | - | - | - | 20.83 | -0.51 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 16.50 | 0.28 | - | - | - | 12.23 | 0.57 | - | 2 |
Mar-25 17.00 | 0.08 | - | - | - | 11.96 | 0.25 | - | 1 |
Jun-25 16.00 | 0.76 | - | - | - | 12.71 | 0.71 | - | 7 |
Sep-25 14.50 | 2.10 | - | - | - | 13.51 | 0.99 | - | 1 |
Sep-25 16.00 | 0.84 | - | - | - | 12.88 | 0.65 | - | 3 |
Sep-25 16.50 | 0.56 | - | - | - | 12.67 | 0.50 | - | 3 |
Sep-25 20.00 | 0.01 | - | - | - | 12.50 | 0.02 | - | 1 |
Dec-25 17.00 | 0.45 | - | - | - | 13.01 | 0.38 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 13.00 | - | - | - | - | 14.32 | - | - | 2 |
Mar-25 13.50 | - | - | - | - | 13.95 | - | - | 1 |
Mar-25 14.50 | - | - | - | - | 13.20 | - | - | 10 |
Mar-25 15.00 | - | - | - | - | 12.83 | - | - | 3 |
Mar-25 16.50 | 0.18 | - | - | - | 11.71 | -0.43 | - | 5 |
Jun-25 13.00 | - | - | - | - | 14.43 | - | - | 2 |
Jun-25 14.50 | 0.03 | - | - | - | 13.65 | -0.05 | - | 1 |
Jun-25 15.00 | 0.07 | - | - | - | 13.39 | -0.11 | - | 2 |
Jun-25 16.00 | 0.29 | - | - | - | 12.86 | -0.35 | - | 7 |
Sep-25 14.50 | 0.10 | - | - | - | 13.48 | -0.12 | - | 5 |
Dec-25 14.50 | 0.20 | - | - | - | 13.49 | -0.18 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 10.00 | 1.92 | - | - | - | 31.79 | 1.00 | - | 3 |
Feb-25 12.50 | - | - | - | - | 18.79 | - | - | 7 |
Feb-25 13.00 | - | - | - | - | 17.53 | - | - | 1 |
Mar-25 9.75 | 2.19 | - | - | - | 19.93 | 1.00 | - | 7 |
Mar-25 10.00 | 1.94 | - | - | - | 19.50 | 1.00 | - | 2 |
Mar-25 10.50 | 1.44 | - | - | - | 18.63 | 0.99 | - | 3 |
Mar-25 11.00 | 0.96 | - | - | - | 17.77 | 0.95 | - | 10 |
Mar-25 11.50 | 0.52 | - | - | - | 16.90 | 0.79 | - | 4 |
Mar-25 12.00 | 0.20 | - | - | - | 16.06 | 0.47 | - | 29 |
Mar-25 12.50 | 0.04 | - | - | - | 15.41 | 0.16 | - | 5 |
Mar-25 13.00 | - | - | - | - | 14.75 | 0.02 | - | 3 |
Mar-25 13.50 | - | - | - | - | 14.09 | - | - | 28 |
Mar-25 14.00 | - | - | - | - | 13.44 | - | - | 2 |
Mar-25 14.50 | - | - | - | - | 12.78 | - | - | 6 |
Mar-25 15.00 | - | - | - | - | 12.12 | - | - | 27 |
Mar-25 16.00 | - | - | - | - | 10.81 | - | - | 61 |
Apr-25 w0 11.50 | 0.60 | - | - | - | 17.04 | 0.73 | - | 5 |
Apr-25 w0 12.50 | 0.11 | - | - | - | 15.73 | 0.25 | - | 200 |
Jun-25 10.00 | 2.04 | - | - | - | 20.81 | 0.94 | - | 3 |
Jun-25 11.00 | 1.16 | - | - | - | 19.05 | 0.80 | - | 1 |
Jun-25 11.50 | 0.79 | - | - | - | 18.17 | 0.68 | - | 6 |
Jun-25 12.00 | 0.49 | - | - | - | 17.30 | 0.53 | - | 19 |
Jun-25 12.50 | 0.26 | - | - | - | 16.46 | 0.36 | - | 419 |
Jun-25 13.00 | 0.12 | - | - | - | 15.62 | 0.20 | - | 911 |
Jun-25 13.50 | 0.04 | - | - | - | 14.78 | 0.09 | - | 1,030 |
Jun-25 14.00 | 0.01 | - | - | - | 13.94 | 0.03 | - | 12 |
Jun-25 14.50 | - | - | - | - | 13.10 | 0.01 | - | 38 |
Jun-25 15.00 | - | - | - | - | 12.26 | - | - | 83 |
Jun-25 15.50 | - | - | - | - | 11.42 | - | - | 13 |
Jun-25 16.00 | - | - | - | - | 10.58 | - | - | 14 |
Sep-25 9.75 | 2.30 | - | - | - | 23.89 | 0.94 | - | 3 |
Sep-25 10.00 | 2.07 | - | - | - | 23.42 | 0.91 | - | 3 |
Sep-25 11.50 | 0.89 | - | - | - | 20.61 | 0.66 | - | 1 |
Sep-25 12.00 | 0.59 | - | - | - | 19.66 | 0.52 | - | 25 |
Sep-25 12.50 | 0.36 | - | - | - | 18.68 | 0.38 | - | 5 |
Sep-25 13.00 | 0.20 | - | - | - | 17.71 | 0.25 | - | 25 |
Sep-25 13.50 | 0.09 | - | - | - | 16.73 | 0.14 | - | 38 |
Sep-25 14.00 | 0.04 | - | - | - | 15.75 | 0.07 | - | 50 |
Dec-25 9.50 | 2.53 | - | - | - | 24.33 | 0.95 | - | 20 |
Dec-25 10.00 | 2.08 | - | - | - | 23.49 | 0.90 | - | 25 |
Dec-25 10.50 | 1.66 | - | - | - | 22.65 | 0.83 | - | 1 |
Dec-25 11.00 | 1.27 | - | - | - | 21.81 | 0.74 | - | 4 |
Dec-25 11.50 | 0.93 | - | - | - | 20.97 | 0.63 | - | 1 |
Dec-25 12.00 | 0.65 | - | - | - | 20.13 | 0.51 | - | 3 |
Dec-25 12.50 | 0.43 | - | - | - | 19.26 | 0.39 | - | 39 |
Dec-25 13.00 | 0.26 | - | - | - | 18.40 | 0.27 | - | 54 |
Dec-25 13.50 | 0.15 | - | - | - | 17.53 | 0.18 | - | 40 |
Dec-25 14.00 | 0.08 | - | - | - | 16.66 | 0.10 | - | 1,500 |
Dec-25 14.50 | 0.03 | - | - | - | 15.80 | 0.05 | - | 5 |
Dec-25 15.00 | 0.01 | - | - | - | 14.93 | 0.02 | - | 15 |
Dec-25 15.50 | - | - | - | - | 14.06 | 0.01 | - | 8 |
Dec-25 16.00 | - | - | - | - | 13.20 | - | - | 5 |
Dec-25 16.50 | - | - | - | - | 12.33 | - | - | 5 |
Mar-26 11.50 | 0.95 | - | - | - | 20.29 | 0.62 | - | 1 |
Jun-26 10.50 | 1.66 | - | - | - | 20.86 | 0.82 | - | 1 |
Dec-26 11.50 | 0.93 | - | - | - | 19.46 | 0.61 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 11.00 | - | - | - | - | 22.42 | - | - | 2 |
Feb-25 11.50 | - | - | - | - | 19.42 | -0.01 | - | 21 |
Feb-25 12.00 | 0.11 | - | - | - | 16.69 | -0.70 | - | 11 |
Feb-25 12.50 | 0.58 | - | - | - | 15.43 | -1.00 | 5 | 1 |
Mar-25 10.00 | - | - | - | - | 20.90 | - | - | 1 |
Mar-25 11.00 | 0.02 | - | - | - | 19.17 | -0.06 | - | 10 |
Mar-25 11.50 | 0.09 | 0.08 | 0.08 | 0.08 | 18.30 | -0.23 | 1 | 41 |
Mar-25 12.00 | 0.27 | - | - | - | 17.46 | -0.53 | - | 76 |
Mar-25 12.50 | 0.62 | - | - | - | 16.81 | -0.83 | - | 72 |
Mar-25 13.50 | 1.58 | - | - | - | 15.49 | -1.00 | - | 10 |
Apr-25 w0 11.50 | 0.17 | - | - | - | 18.81 | -0.29 | - | 25 |
Apr-25 w0 12.00 | 0.36 | - | - | - | 18.15 | -0.51 | - | 26 |
Jun-25 10.00 | 0.04 | - | - | - | 21.14 | -0.06 | - | 136 |
Jun-25 11.00 | 0.16 | - | - | - | 19.38 | -0.20 | - | 3 |
Jun-25 11.50 | 0.29 | - | - | - | 18.50 | -0.33 | - | 162 |
Jun-25 12.00 | 0.49 | - | - | - | 17.63 | -0.49 | - | 78 |
Jun-25 12.50 | 0.77 | - | - | - | 16.79 | -0.66 | - | 13 |
Jun-25 13.00 | 1.14 | - | - | - | 15.95 | -0.83 | - | 37 |
Jun-25 13.50 | 1.58 | - | - | - | 15.11 | -0.97 | - | 1,082 |
Sep-25 10.00 | 0.17 | - | - | - | 20.40 | -0.17 | - | 1 |
Sep-25 10.50 | 0.28 | - | - | - | 19.46 | -0.26 | - | 1 |
Sep-25 11.00 | 0.43 | - | - | - | 18.52 | -0.36 | - | 153 |
Sep-25 11.50 | 0.64 | 0.50 | 0.50 | 0.50 | 17.59 | -0.49 | 1 | 53 |
Sep-25 12.00 | 0.90 | - | - | - | 16.64 | -0.63 | - | 35 |
Sep-25 12.50 | 1.24 | - | - | - | 15.66 | -0.76 | - | 76 |
Sep-25 13.00 | 1.64 | - | - | - | 14.69 | -0.87 | - | 14 |
Sep-25 13.50 | 2.08 | - | - | - | 13.71 | -0.95 | - | 26 |
Sep-25 14.00 | 2.56 | - | - | - | 12.73 | -0.99 | - | 20 |
Sep-25 14.50 | 3.05 | - | - | - | 11.75 | -1.00 | - | 3 |
Sep-25 15.00 | 3.55 | - | - | - | 10.77 | -1.00 | - | 5 |
Sep-25 15.50 | 4.04 | - | - | - | 9.79 | -1.00 | - | 327 |
Sep-25 18.00 | 6.52 | - | - | - | 4.90 | -1.00 | - | 10 |
Sep-25 22.00 | 10.58 | - | - | - | 0.02 | -0.99 | - | 2 |
Dec-25 10.00 | 0.28 | - | - | - | 18.56 | -0.24 | - | 29 |
Dec-25 10.50 | 0.42 | - | - | - | 17.72 | -0.33 | - | 29 |
Dec-25 11.00 | 0.61 | - | - | - | 16.88 | -0.44 | - | 26 |
Dec-25 11.50 | 0.85 | - | - | - | 16.04 | -0.56 | - | 125 |
Dec-25 12.00 | 1.15 | - | - | - | 15.20 | -0.68 | - | 52 |
Dec-25 12.50 | 1.50 | - | - | - | 14.33 | -0.79 | - | 3 |
Dec-25 13.00 | 1.90 | - | - | - | 13.47 | -0.89 | - | 3 |
Dec-25 13.50 | 2.35 | - | - | - | 12.60 | -0.95 | - | 25 |
Dec-25 14.00 | 2.82 | - | - | - | 11.73 | -0.98 | - | 1,500 |
Dec-25 14.50 | 3.31 | - | - | - | 10.87 | -1.00 | - | 171 |
Dec-25 15.50 | 4.29 | - | - | - | 9.13 | -1.00 | - | 5 |
Dec-25 16.50 | 5.27 | - | - | - | 7.40 | -1.00 | - | 150 |
Mar-26 11.00 | 0.65 | - | - | - | 16.08 | -0.44 | - | 3 |
Mar-26 13.00 | 1.94 | - | - | - | 13.39 | -0.86 | - | 192 |
Mar-26 13.50 | 2.37 | - | - | - | 12.69 | -0.93 | - | 370 |
Mar-26 14.00 | 2.84 | - | - | - | 11.99 | -0.97 | - | 178 |
Mar-26 19.00 | 7.73 | - | - | - | 5.00 | -1.00 | - | 5 |
Jun-26 10.50 | 0.49 | - | - | - | 16.19 | -0.34 | - | 1 |
Jun-26 11.00 | 0.69 | - | - | - | 15.67 | -0.44 | - | 2 |
Jun-26 11.50 | 0.93 | - | - | - | 15.15 | -0.54 | - | 1 |
Sep-26 10.00 | 0.53 | - | - | - | 16.27 | -0.34 | - | 2 |
Sep-26 13.00 | 2.39 | - | - | - | 13.61 | -0.86 | - | 193 |
Dec-26 14.00 | 3.54 | - | - | - | 12.90 | -0.95 | - | 3 |
Dec-27 11.00 | 1.81 | - | - | - | 14.23 | -0.70 | - | 1,100 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 12.50 | - | - | - | - | 18.79 | - | - | 14 |
Mar-25 14.00 | - | - | - | - | 13.44 | - | - | 5 |
Apr-25 w0 12.50 | 0.11 | - | - | - | 15.73 | 0.25 | - | 1 |
Jun-25 13.00 | 0.12 | - | - | - | 15.62 | 0.20 | - | 1 |
Jun-25 16.00 | - | - | - | - | 10.58 | - | - | 1 |
Sep-25 12.00 | 0.47 | - | - | - | 19.66 | 0.41 | - | 50 |
Sep-25 14.00 | 0.03 | - | - | - | 15.75 | 0.06 | - | 5 |
Dec-25 13.50 | 0.11 | - | - | - | 17.53 | 0.13 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 12.00 | 0.11 | - | - | - | 16.69 | -0.70 | - | 1 |
Mar-25 13.00 | 1.06 | - | - | - | 16.15 | -0.96 | - | 1 |
Jun-25 10.50 | 0.08 | - | - | - | 20.26 | -0.11 | - | 125 |
Jun-25 11.00 | 0.16 | - | - | - | 19.38 | -0.20 | - | 5 |
Jun-25 12.00 | 0.48 | - | - | - | 17.63 | -0.47 | - | 81 |
Jun-25 12.50 | 0.75 | - | - | - | 16.79 | -0.63 | - | 120 |
Jun-25 13.00 | 1.10 | - | - | - | 15.95 | -0.78 | - | 110 |
Jun-25 13.50 | 1.52 | - | - | - | 15.11 | -0.89 | - | 40 |
Jun-25 14.00 | 1.98 | 1.73 | 1.77 | 1.73 | 14.27 | -0.96 | 74 | 74 |
Jun-25 15.00 | 2.96 | 2.70 | 2.70 | 2.70 | 12.59 | -0.99 | 25 | 25 |
Sep-25 11.00 | 0.42 | - | - | - | 18.52 | -0.35 | - | 3 |
Sep-25 11.50 | 0.62 | - | - | - | 17.59 | -0.47 | - | 10 |
Sep-25 12.00 | 0.88 | - | - | - | 16.64 | -0.60 | - | 14 |
Sep-25 12.50 | 1.21 | - | - | - | 15.66 | -0.73 | - | 4 |
Sep-25 13.50 | 2.03 | - | - | - | 13.71 | -0.92 | - | 15 |
Sep-25 14.00 | 2.50 | - | - | - | 12.73 | -0.96 | - | 10 |
Dec-25 10.50 | 0.42 | - | - | - | 17.72 | -0.32 | - | 25 |
Dec-25 11.00 | 0.61 | - | - | - | 16.88 | -0.43 | - | 5 |
Jun-26 14.50 | 3.18 | - | - | - | 11.83 | -0.94 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 3.50 | 0.05 | - | - | - | 17.70 | 0.81 | - | 35 |
Apr-25 w0 3.50 | 0.19 | - | - | - | 28.12 | 0.58 | - | 1 |
Sep-25 2.80 | 0.77 | - | - | - | 24.89 | 0.94 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 20.00 | 1.52 | - | - | - | 19.54 | 1.00 | - | 1 |
Feb-25 21.00 | 0.53 | - | - | - | 17.94 | 0.97 | - | 63 |
Feb-25 24.00 | - | - | - | - | 15.61 | - | - | 5 |
Mar-25 20.00 | 1.64 | - | - | - | 21.84 | 0.89 | - | 198 |
Mar-25 21.00 | 0.84 | - | - | - | 20.78 | 0.68 | - | 9 |
Mar-25 22.00 | 0.31 | - | - | - | 19.80 | 0.38 | - | 150 |
Apr-25 w0 22.00 | 0.50 | - | - | - | 19.78 | 0.42 | - | 3 |
Jun-25 19.00 | 2.87 | - | - | - | 21.81 | 0.87 | - | 20 |
Jun-25 19.50 | 2.45 | - | - | - | 21.33 | 0.82 | - | 7 |
Jun-25 20.00 | 2.05 | - | - | - | 20.85 | 0.77 | - | 48 |
Jun-25 21.00 | 1.36 | - | - | - | 19.89 | 0.63 | - | 135 |
Jun-25 22.00 | 0.81 | - | - | - | 18.91 | 0.47 | - | 1,643 |
Jun-25 23.00 | 0.41 | - | - | - | 17.92 | 0.30 | - | 55 |
Jun-25 24.00 | 0.17 | - | - | - | 16.93 | 0.16 | - | 1 |
Sep-25 18.00 | 3.80 | - | - | - | 22.94 | 0.91 | - | 1 |
Sep-25 19.00 | 2.94 | - | - | - | 22.04 | 0.84 | - | 15 |
Sep-25 19.50 | 2.53 | - | - | - | 21.59 | 0.79 | - | 15 |
Sep-25 21.00 | 1.49 | - | - | - | 20.25 | 0.61 | - | 4 |
Sep-25 22.00 | 0.95 | - | - | - | 19.23 | 0.47 | - | 11 |
Sep-25 24.00 | 0.26 | - | - | - | 16.94 | 0.19 | - | 4 |
Dec-25 19.00 | 3.03 | - | - | - | 21.41 | 0.81 | - | 2 |
Dec-25 19.50 | 2.65 | - | - | - | 20.97 | 0.76 | - | 232 |
Dec-25 20.00 | 2.29 | - | - | - | 20.54 | 0.71 | - | 33 |
Dec-25 22.00 | 1.13 | - | - | - | 18.86 | 0.47 | - | 16 |
Dec-25 24.00 | 0.44 | - | - | - | 17.34 | 0.25 | - | 1 |
Mar-26 16.50 | 5.19 | - | - | - | 22.76 | 0.96 | - | 1 |
Jun-26 23.00 | 0.99 | - | - | - | 18.91 | 0.38 | - | 67 |
Jun-26 25.00 | 0.45 | - | - | - | 17.64 | 0.21 | - | 3 |
Dec-26 20.00 | 2.76 | - | - | - | 23.28 | 0.64 | - | 4 |
Dec-26 21.00 | 2.19 | - | - | - | 22.37 | 0.56 | - | 1 |
Jun-27 19.00 | 3.56 | - | - | - | 25.64 | 0.70 | - | 1 |
Jun-27 25.00 | 0.94 | - | - | - | 21.00 | 0.30 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 19.00 | - | - | - | - | 21.14 | - | - | 5 |
Feb-25 20.00 | - | - | - | - | 19.55 | - | - | 38 |
Feb-25 21.00 | - | - | - | - | 17.95 | -0.03 | - | 1 |
Feb-25 22.00 | 0.48 | - | - | - | 16.83 | -0.97 | - | 50 |
Mar-25 15.00 | - | - | - | - | 24.75 | - | - | 1 |
Mar-25 16.00 | - | - | - | - | 23.68 | - | - | 14 |
Mar-25 16.50 | - | - | - | - | 23.15 | - | - | 10 |
Mar-25 17.00 | - | - | - | - | 22.61 | - | - | 28 |
Mar-25 17.50 | - | - | - | - | 22.08 | - | - | 10 |
Mar-25 18.00 | - | - | - | - | 21.54 | - | - | 11 |
Mar-25 18.50 | - | - | - | - | 21.01 | - | - | 21 |
Mar-25 19.00 | 0.01 | - | - | - | 20.47 | -0.01 | - | 5 |
Mar-25 19.50 | 0.02 | - | - | - | 19.94 | -0.04 | - | 5 |
Mar-25 20.00 | 0.05 | - | - | - | 19.40 | -0.08 | - | 12 |
Mar-25 21.00 | 0.22 | - | - | - | 18.34 | -0.30 | - | 53 |
Mar-25 22.00 | 0.69 | - | - | - | 17.36 | -0.65 | - | 10 |
Jun-25 13.50 | - | - | - | - | 26.55 | - | - | 15 |
Jun-25 15.50 | 0.01 | - | - | - | 24.63 | -0.01 | - | 8 |
Jun-25 16.00 | 0.01 | - | - | - | 24.15 | -0.01 | - | 1 |
Jun-25 17.00 | 0.03 | - | - | - | 23.19 | -0.03 | - | 2,500 |
Jun-25 18.00 | 0.08 | - | - | - | 22.23 | -0.06 | - | 5 |
Jun-25 19.50 | 0.26 | - | - | - | 20.79 | -0.17 | - | 15 |
Jun-25 23.00 | 1.73 | - | - | - | 17.38 | -0.73 | - | 3 |
Sep-25 14.00 | 0.02 | - | - | - | 24.47 | -0.01 | - | 11 |
Sep-25 15.00 | 0.04 | - | - | - | 23.57 | -0.02 | - | 2 |
Sep-25 17.00 | 0.14 | - | - | - | 21.77 | -0.08 | - | 15 |
Sep-25 18.00 | 0.26 | - | - | - | 20.87 | -0.14 | - | 141 |
Sep-25 18.50 | 0.35 | - | - | - | 20.42 | -0.18 | - | 15 |
Sep-25 19.00 | 0.45 | - | - | - | 19.97 | -0.23 | - | 15 |
Sep-25 19.50 | 0.58 | - | - | - | 19.52 | -0.28 | - | 142 |
Sep-25 20.00 | 0.73 | - | - | - | 19.08 | -0.34 | - | 45 |
Sep-25 21.00 | 1.13 | - | - | - | 18.18 | -0.47 | - | 10 |
Dec-25 16.00 | 0.15 | - | - | - | 22.54 | -0.07 | - | 2 |
Dec-25 18.00 | 0.40 | - | - | - | 20.80 | -0.17 | - | 1 |
Dec-25 20.00 | 0.92 | - | - | - | 19.07 | -0.35 | - | 50 |
Mar-26 16.00 | 0.26 | - | - | - | 21.61 | -0.11 | - | 1 |
Mar-26 16.50 | 0.32 | - | - | - | 21.19 | -0.13 | - | 150 |
Mar-26 17.00 | 0.40 | - | - | - | 20.77 | -0.16 | - | 148 |
Mar-26 18.00 | 0.59 | - | - | - | 19.93 | -0.22 | - | 1 |
Mar-26 22.00 | 2.23 | - | - | - | 16.69 | -0.62 | - | 18 |
Dec-26 17.50 | 0.79 | - | - | - | 18.48 | -0.24 | - | 1 |
Dec-26 19.00 | 1.22 | - | - | - | 17.11 | -0.35 | - | 20 |
Jun-27 15.50 | 0.59 | - | - | - | 19.50 | -0.17 | - | 10 |
Jun-27 17.50 | 1.03 | - | - | - | 17.61 | -0.29 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 19.00 | 2.52 | - | - | - | 21.13 | 1.00 | - | 20 |
Mar-25 18.00 | 3.56 | - | - | - | 23.98 | 0.99 | - | 20 |
Mar-25 22.00 | 0.31 | - | - | - | 19.80 | 0.37 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 20.00 | 0.05 | - | - | - | 19.40 | -0.08 | - | 20 |
Jun-25 17.00 | 0.04 | - | - | - | 23.19 | -0.03 | - | 2,500 |
Jun-25 20.00 | 0.35 | - | - | - | 20.31 | -0.22 | - | 60 |
Jun-25 23.00 | 1.68 | - | - | - | 17.38 | -0.70 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 9.00 | 1.76 | - | - | - | 21.90 | 1.00 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 9.00 | - | - | - | - | 22.23 | - | - | 4 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.00 | 1.48 | - | - | - | 30.01 | -0.51 | - | 11 |
Mar-26 12.50 | 1.09 | - | - | - | 30.19 | -0.33 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 41.00 | 2.07 | - | - | - | 22.33 | 1.00 | - | 1,502 |
Feb-25 42.00 | 1.08 | - | - | - | 21.41 | 0.94 | - | 301 |
Mar-25 29.00 | 14.12 | - | - | - | 34.92 | 1.00 | - | 50 |
Mar-25 33.00 | 10.13 | - | - | - | 31.67 | 1.00 | - | 25 |
Mar-25 37.00 | 6.18 | - | - | - | 28.42 | 0.97 | - | 50 |
Mar-25 38.00 | 5.22 | - | - | - | 27.60 | 0.95 | - | 100 |
Mar-25 39.00 | 4.29 | - | - | - | 26.79 | 0.91 | - | 500 |
Mar-25 40.00 | 3.40 | - | - | - | 25.98 | 0.85 | - | 100 |
Mar-25 41.00 | 2.59 | - | - | - | 25.16 | 0.77 | - | 25 |
Mar-25 44.00 | 0.79 | - | - | - | 23.35 | 0.40 | - | 26 |
Mar-25 45.00 | 0.48 | - | - | - | 23.20 | 0.28 | - | 1,501 |
Mar-25 46.00 | 0.27 | 0.31 | 0.31 | 0.31 | 23.06 | 0.18 | 1 | 1 |
Apr-25 w0 41.00 | 2.91 | - | - | - | 23.27 | 0.73 | - | 500 |
Apr-25 w0 45.00 | 0.77 | - | - | - | 21.31 | 0.33 | - | 26 |
Apr-25 w0 46.00 | 0.50 | - | - | - | 21.15 | 0.24 | - | 40 |
Jun-25 32.00 | 11.30 | - | - | - | 27.98 | 0.98 | - | 25 |
Jun-25 33.00 | 10.33 | - | - | - | 27.29 | 0.97 | - | 25 |
Jun-25 34.00 | 9.37 | - | - | - | 26.60 | 0.96 | - | 25 |
Jun-25 39.00 | 4.91 | - | - | - | 23.16 | 0.81 | - | 25 |
Jun-25 41.00 | 3.39 | - | - | - | 21.78 | 0.69 | - | 25 |
Jun-25 45.00 | 1.26 | - | - | - | 20.04 | 0.39 | - | 1 |
Jun-25 46.00 | 0.93 | - | - | - | 19.88 | 0.31 | - | 1 |
Sep-25 30.00 | 13.33 | - | - | - | 27.38 | 0.97 | - | 25 |
Sep-25 35.00 | 8.73 | - | - | - | 24.52 | 0.89 | - | 25 |
Sep-25 38.00 | 6.23 | - | - | - | 22.80 | 0.80 | - | 25 |
Sep-25 39.00 | 5.44 | - | - | - | 22.23 | 0.76 | - | 25 |
Sep-25 40.00 | 4.72 | - | - | - | 21.65 | 0.72 | - | 25 |
Sep-25 45.00 | 1.89 | - | - | - | 19.58 | 0.43 | - | 250 |
Sep-25 48.00 | 0.96 | - | - | - | 19.10 | 0.27 | - | 25 |
Dec-25 45.00 | 2.31 | - | - | - | 19.32 | 0.45 | - | 10 |
Mar-26 41.00 | 4.87 | - | - | - | 20.75 | 0.65 | - | 1 |
Mar-26 44.00 | 3.23 | - | - | - | 19.74 | 0.52 | - | 1 |
Jun-26 45.00 | 3.16 | - | - | - | 19.58 | 0.49 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 37.00 | - | - | - | - | 26.31 | - | - | 1,502 |
Feb-25 38.00 | - | - | - | - | 25.39 | - | - | 1 |
Feb-25 39.00 | - | - | - | - | 24.47 | - | - | 4 |
Feb-25 43.00 | 0.24 | - | - | - | 20.79 | -0.46 | - | 2 |
Mar-25 32.00 | - | - | - | - | 32.44 | - | - | 25 |
Mar-25 34.00 | - | - | - | - | 30.81 | - | - | 1 |
Mar-25 35.00 | 0.01 | - | - | - | 30.00 | -0.01 | - | 28 |
Mar-25 36.00 | 0.02 | - | - | - | 29.19 | -0.01 | - | 100 |
Mar-25 37.00 | 0.04 | - | - | - | 28.38 | -0.03 | - | 25 |
Mar-25 38.00 | 0.08 | - | - | - | 27.56 | -0.05 | - | 50 |
Mar-25 39.00 | 0.14 | - | - | - | 26.75 | -0.09 | - | 1,250 |
Mar-25 40.00 | 0.26 | - | - | - | 25.94 | -0.15 | - | 50 |
Mar-25 41.00 | 0.44 | - | - | - | 25.12 | -0.23 | - | 1,501 |
Apr-25 w0 38.00 | 0.18 | - | - | - | 24.77 | -0.09 | - | 1 |
Apr-25 w0 39.00 | 0.28 | - | - | - | 23.98 | -0.13 | - | 26 |
Apr-25 w0 40.00 | 0.43 | - | - | - | 23.18 | -0.19 | - | 51 |
Jun-25 36.00 | 0.28 | - | - | - | 24.70 | -0.09 | - | 50 |
Jun-25 37.00 | 0.38 | - | - | - | 24.02 | -0.12 | - | 25 |
Jun-25 38.00 | 0.51 | - | - | - | 23.33 | -0.16 | - | 25 |
Jun-25 39.00 | 0.69 | - | - | - | 22.64 | -0.20 | - | 25 |
Jun-25 40.00 | 0.90 | - | - | - | 21.95 | -0.26 | - | 1 |
Sep-25 31.00 | 0.16 | - | - | - | 26.62 | -0.04 | - | 1 |
Sep-25 34.00 | 0.35 | - | - | - | 24.90 | -0.09 | - | 2 |
Sep-25 35.00 | 0.45 | - | - | - | 24.33 | -0.11 | - | 25 |
Sep-25 39.00 | 1.11 | - | - | - | 22.04 | -0.24 | - | 25 |
Sep-25 40.00 | 1.38 | - | - | - | 21.46 | -0.29 | - | 250 |
Dec-25 29.00 | 0.16 | - | - | - | 25.97 | -0.04 | - | 25 |
Dec-25 31.00 | 0.27 | - | - | - | 24.99 | -0.06 | - | 25 |
Dec-25 32.00 | 0.35 | - | - | - | 24.50 | -0.07 | - | 25 |
Dec-25 33.00 | 0.43 | - | - | - | 24.02 | -0.09 | - | 25 |
Dec-25 34.00 | 0.55 | - | - | - | 23.53 | -0.11 | - | 25 |
Dec-25 35.00 | 0.68 | - | - | - | 23.04 | -0.14 | - | 25 |
Dec-25 36.00 | 0.84 | - | - | - | 22.55 | -0.16 | - | 25 |
Dec-25 37.00 | 1.03 | - | - | - | 22.07 | -0.20 | - | 75 |
Dec-25 38.00 | 1.23 | - | - | - | 21.58 | -0.23 | - | 25 |
Dec-25 39.00 | 1.50 | - | - | - | 21.09 | -0.27 | - | 25 |
Dec-27 35.00 | 2.06 | - | - | - | 20.78 | -0.21 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 39.00 | 5.68 | - | - | - | 21.65 | 0.72 | - | 25 |
Dec-25 45.00 | 2.26 | - | - | - | 19.32 | 0.44 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 24.00 | 0.18 | - | - | - | 21.75 | 0.22 | - | 5 |
Mar-25 28.00 | - | - | - | - | 21.40 | - | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 23.00 | 0.67 | - | - | - | 21.86 | -0.54 | - | 15 |
Jun-25 23.00 | 1.08 | - | - | - | 19.74 | -0.49 | - | 13 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 8.25 | 1.22 | - | - | - | 69.09 | 1.00 | - | 1 |
Feb-25 8.50 | 0.97 | - | - | - | 67.33 | 0.99 | - | 1 |
Feb-25 8.75 | 0.73 | - | - | - | 65.57 | 0.95 | - | 11 |
Feb-25 9.00 | 0.50 | - | - | - | 63.81 | 0.86 | - | 4 |
Feb-25 9.25 | 0.31 | 0.35 | 0.35 | 0.35 | 62.05 | 0.70 | 10 | 33 |
Feb-25 9.50 | 0.16 | - | - | - | 60.43 | 0.48 | - | 68 |
Feb-25 9.75 | 0.07 | - | - | - | 59.86 | 0.27 | - | 45 |
Feb-25 10.00 | 0.02 | - | - | - | 59.29 | 0.11 | - | 16 |
Feb-25 10.50 | - | - | - | - | 58.14 | 0.01 | - | 11 |
Feb-25 11.00 | - | - | - | - | 57.00 | - | - | 16 |
Feb-25 11.50 | - | - | - | - | 55.86 | - | - | 20 |
Mar-25 6.00 | 3.50 | - | - | - | 77.48 | 0.99 | - | 1 |
Mar-25 7.75 | 1.89 | - | - | - | 71.69 | 0.86 | - | 5 |
Mar-25 8.00 | 1.69 | - | - | - | 70.86 | 0.83 | - | 97 |
Mar-25 8.50 | 1.31 | - | - | - | 69.21 | 0.74 | - | 5 |
Mar-25 8.75 | 1.15 | - | - | - | 68.38 | 0.70 | - | 25 |
Mar-25 9.00 | 0.99 | - | - | - | 67.56 | 0.64 | - | 1,006 |
Mar-25 9.25 | 0.85 | - | - | - | 66.73 | 0.59 | - | 5 |
Mar-25 9.50 | 0.71 | - | - | - | 65.94 | 0.54 | - | 67 |
Mar-25 9.75 | 0.60 | - | - | - | 65.48 | 0.48 | - | 21 |
Mar-25 10.00 | 0.50 | 0.61 | 0.61 | 0.61 | 65.01 | 0.43 | 1 | 121 |
Mar-25 10.50 | 0.34 | - | - | - | 64.08 | 0.32 | - | 257 |
Mar-25 11.00 | 0.22 | - | - | - | 63.15 | 0.23 | - | 30 |
Mar-25 12.00 | 0.08 | - | - | - | 61.28 | 0.11 | - | 3 |
Mar-25 12.50 | 0.05 | - | - | - | 60.35 | 0.07 | - | 2 |
Mar-25 13.00 | 0.02 | - | - | - | 59.41 | 0.04 | - | 6 |
Mar-25 13.50 | 0.01 | - | - | - | 58.48 | 0.02 | - | 1 |
Mar-25 14.00 | 0.01 | - | - | - | 57.55 | 0.01 | - | 3,030 |
Mar-25 15.00 | - | - | - | - | 55.68 | - | - | 51 |
Mar-25 15.50 | - | - | - | - | 54.75 | - | - | 32 |
Mar-25 17.00 | - | - | - | - | 51.95 | - | - | 14 |
Apr-25 w0 8.75 | 1.33 | - | - | - | 62.97 | 0.68 | - | 2 |
Apr-25 w0 9.50 | 0.91 | 0.90 | 0.90 | 0.90 | 60.73 | 0.55 | 3 | 10 |
Jun-25 7.00 | 2.84 | - | - | - | 62.37 | 0.85 | - | 2 |
Jun-25 8.50 | 1.78 | - | - | - | 58.04 | 0.70 | - | 15 |
Jun-25 9.00 | 1.50 | - | - | - | 56.60 | 0.63 | - | 3 |
Jun-25 9.50 | 1.22 | - | - | - | 55.20 | 0.57 | - | 1 |
Jun-25 9.75 | 1.12 | - | - | - | 54.86 | 0.54 | - | 7 |
Jun-25 10.00 | 1.01 | - | - | - | 54.51 | 0.50 | - | 20 |
Jun-25 10.50 | 0.82 | - | - | - | 53.83 | 0.44 | - | 13 |
Jun-25 11.00 | 0.66 | 0.67 | 0.67 | 0.67 | 53.14 | 0.38 | 4 | 68 |
Jun-25 12.00 | 0.41 | - | - | - | 51.77 | 0.27 | - | 11 |
Jun-25 12.50 | 0.32 | - | - | - | 51.08 | 0.22 | - | 1 |
Jun-25 13.00 | 0.24 | - | - | - | 50.39 | 0.18 | - | 15 |
Jun-25 13.50 | 0.18 | - | - | - | 49.71 | 0.14 | - | 1 |
Sep-25 8.25 | 2.23 | - | - | - | 55.25 | 0.72 | - | 2 |
Sep-25 8.50 | 2.08 | - | - | - | 54.54 | 0.69 | - | 30 |
Sep-25 8.75 | 1.94 | - | - | - | 53.84 | 0.67 | - | 3 |
Sep-25 9.00 | 1.80 | - | - | - | 53.13 | 0.64 | - | 1,800 |
Sep-25 10.50 | 1.12 | - | - | - | 50.69 | 0.48 | - | 11 |
Sep-25 11.00 | 0.96 | - | - | - | 50.14 | 0.44 | - | 3 |
Sep-25 12.50 | 0.56 | - | - | - | 48.50 | 0.30 | - | 1 |
Dec-25 8.00 | 2.61 | - | - | - | 53.68 | 0.73 | - | 16 |
Dec-25 8.50 | 2.31 | - | - | - | 52.30 | 0.69 | - | 4 |
Dec-25 8.75 | 2.17 | - | - | - | 51.62 | 0.67 | - | 7 |
Dec-25 9.00 | 2.03 | - | - | - | 50.93 | 0.65 | - | 32 |
Dec-25 9.50 | 1.76 | - | - | - | 49.61 | 0.60 | - | 25 |
Dec-25 9.75 | 1.66 | - | - | - | 49.38 | 0.58 | - | 37 |
Dec-25 10.00 | 1.56 | - | - | - | 49.15 | 0.56 | - | 1 |
Dec-25 11.00 | 1.19 | - | - | - | 48.24 | 0.47 | - | 25 |
Dec-25 11.50 | 1.04 | - | - | - | 47.78 | 0.43 | - | 40 |
Dec-25 12.00 | 0.89 | - | - | - | 47.32 | 0.39 | - | 39 |
Dec-25 12.50 | 0.77 | - | - | - | 46.87 | 0.35 | - | 2 |
Dec-25 13.00 | 0.66 | - | - | - | 46.41 | 0.31 | - | 2 |
Dec-25 13.50 | 0.56 | - | - | - | 45.95 | 0.28 | - | 12 |
Dec-25 14.00 | 0.48 | - | - | - | 45.49 | 0.25 | - | 3 |
Dec-25 14.50 | 0.41 | - | - | - | 45.04 | 0.22 | - | 1 |
Dec-25 15.00 | 0.33 | - | - | - | 44.58 | 0.19 | - | 10 |
Dec-25 15.50 | 0.29 | - | - | - | 44.12 | 0.17 | - | 1 |
Dec-25 20.00 | 0.05 | - | - | - | 41.06 | 0.04 | - | 2 |
Mar-26 7.00 | 3.40 | - | - | - | 54.00 | 0.81 | - | 2 |
Mar-26 8.75 | 2.32 | - | - | - | 49.26 | 0.68 | - | 25 |
Mar-26 10.50 | 1.52 | - | - | - | 46.58 | 0.53 | - | 4 |
Mar-26 12.50 | 0.92 | - | - | - | 45.18 | 0.38 | - | 25 |
Jun-26 9.50 | 2.03 | - | - | - | 45.09 | 0.62 | - | 3 |
Sep-26 8.25 | 2.82 | - | - | - | 46.25 | 0.72 | - | 1 |
Sep-26 8.50 | 2.69 | - | - | - | 45.68 | 0.70 | - | 1 |
Sep-26 12.50 | 1.16 | - | - | - | 42.07 | 0.42 | - | 25 |
Dec-26 11.50 | 1.52 | - | - | - | 41.28 | 0.50 | - | 5 |
Dec-26 13.50 | 1.02 | - | - | - | 40.44 | 0.38 | - | 25 |
Dec-26 14.00 | 0.92 | - | - | - | 40.23 | 0.35 | - | 25 |
Dec-26 14.50 | 0.83 | - | - | - | 40.02 | 0.32 | - | 25 |
Dec-26 15.00 | 0.73 | - | - | - | 39.80 | 0.30 | - | 25 |
Dec-27 8.25 | 3.12 | - | - | - | 40.81 | 0.73 | - | 1 |
Dec-27 8.75 | 2.86 | - | - | - | 39.93 | 0.70 | - | 15 |
Dec-27 16.50 | 0.80 | - | - | - | 36.43 | 0.30 | - | 3 |
Dec-28 15.50 | 1.08 | - | - | - | 34.00 | 0.36 | - | 3 |
Dec-28 16.00 | 0.99 | - | - | - | 33.82 | 0.34 | - | 3 |
Dec-28 16.50 | 0.93 | - | - | - | 33.65 | 0.32 | - | 2 |
Dec-28 17.50 | 0.80 | - | - | - | 33.29 | 0.29 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 6.00 | - | - | - | - | 84.05 | - | - | 1 |
Feb-25 7.50 | - | - | - | - | 73.49 | - | - | 19 |
Feb-25 7.75 | - | - | - | - | 71.73 | - | - | 20 |
Feb-25 8.00 | - | - | - | - | 69.97 | - | - | 268 |
Feb-25 8.25 | - | - | - | - | 68.21 | - | - | 19 |
Feb-25 8.50 | - | - | - | - | 66.45 | -0.01 | - | 91 |
Feb-25 8.75 | 0.01 | - | - | - | 64.69 | -0.05 | - | 58 |
Feb-25 9.00 | 0.03 | - | - | - | 62.93 | -0.13 | - | 15 |
Feb-25 9.25 | 0.08 | - | - | - | 61.17 | -0.29 | - | 85 |
Feb-25 9.50 | 0.18 | - | - | - | 59.55 | -0.52 | - | 26 |
Feb-25 10.00 | 0.55 | - | - | - | 58.41 | -0.89 | - | 10 |
Mar-25 4.00 | - | - | - | - | 87.96 | - | - | 100 |
Mar-25 4.10 | - | - | - | - | 87.63 | - | - | 2 |
Mar-25 4.50 | - | - | - | - | 86.30 | - | - | 10 |
Mar-25 5.00 | - | - | - | - | 84.65 | - | - | 1 |
Mar-25 5.50 | 0.01 | - | - | - | 83.00 | -0.01 | - | 14 |
Mar-25 5.75 | 0.01 | - | - | - | 82.17 | -0.01 | - | 1 |
Mar-25 6.00 | 0.02 | - | - | - | 81.34 | -0.02 | - | 41 |
Mar-25 6.25 | 0.03 | - | - | - | 80.51 | -0.03 | - | 21 |
Mar-25 6.50 | 0.04 | - | - | - | 79.69 | -0.04 | - | 552 |
Mar-25 6.75 | 0.05 | - | - | - | 78.86 | -0.05 | - | 83 |
Mar-25 7.00 | 0.07 | - | - | - | 78.03 | -0.07 | - | 69 |
Mar-25 7.25 | 0.10 | - | - | - | 77.21 | -0.09 | - | 62 |
Mar-25 7.50 | 0.14 | - | - | - | 76.38 | -0.12 | - | 234 |
Mar-25 7.75 | 0.18 | - | - | - | 75.55 | -0.15 | - | 92 |
Mar-25 8.00 | 0.23 | - | - | - | 74.72 | -0.18 | - | 419 |
Mar-25 8.25 | 0.29 | - | - | - | 73.90 | -0.22 | - | 31 |
Mar-25 8.50 | 0.36 | - | - | - | 73.07 | -0.26 | - | 603 |
Mar-25 8.75 | 0.45 | 0.45 | 0.45 | 0.45 | 72.24 | -0.31 | 1 | 46 |
Mar-25 9.00 | 0.54 | - | - | - | 71.42 | -0.36 | - | 280 |
Mar-25 9.50 | 0.76 | - | - | - | 69.80 | -0.46 | - | 49 |
Mar-25 9.75 | 0.91 | - | - | - | 69.34 | -0.51 | - | 10 |
Mar-25 10.00 | 1.05 | - | - | - | 68.87 | -0.57 | - | 45 |
Mar-25 10.50 | 1.39 | - | - | - | 67.94 | -0.66 | - | 2 |
Mar-25 11.50 | 2.17 | - | - | - | 66.07 | -0.82 | - | 8 |
Mar-25 12.00 | 2.61 | - | - | - | 65.14 | -0.88 | - | 3 |
Mar-25 18.00 | 8.53 | - | - | - | 53.95 | -1.00 | - | 5 |
Apr-25 w0 5.00 | 0.02 | - | - | - | 79.36 | -0.01 | - | 5 |
Apr-25 w0 5.50 | 0.03 | - | - | - | 77.85 | -0.03 | - | 10 |
Apr-25 w0 7.00 | 0.18 | - | - | - | 73.31 | -0.12 | - | 1 |
Apr-25 w0 7.50 | 0.27 | 0.28 | 0.28 | 0.28 | 71.79 | -0.16 | 1 | 1 |
Apr-25 w0 8.00 | 0.40 | - | - | - | 70.28 | -0.22 | - | 5 |
Apr-25 w0 8.75 | 0.64 | - | - | - | 68.01 | -0.33 | - | 2 |
Apr-25 w0 9.00 | 0.75 | - | - | - | 67.25 | -0.37 | - | 1 |
Apr-25 w0 9.50 | 0.98 | - | - | - | 65.77 | -0.45 | - | 10 |
Apr-25 w0 10.00 | 1.27 | - | - | - | 64.84 | -0.53 | - | 5 |
Apr-25 w0 10.50 | 1.59 | - | - | - | 63.91 | -0.61 | - | 2 |
Jun-25 5.75 | 0.14 | - | - | - | 68.84 | -0.07 | - | 46 |
Jun-25 6.00 | 0.17 | - | - | - | 68.12 | -0.08 | - | 10 |
Jun-25 6.50 | 0.25 | - | - | - | 66.67 | -0.12 | - | 13 |
Jun-25 6.75 | 0.30 | - | - | - | 65.95 | -0.14 | - | 1 |
Jun-25 7.00 | 0.35 | - | - | - | 65.23 | -0.16 | - | 190 |
Jun-25 7.50 | 0.48 | - | - | - | 63.79 | -0.20 | - | 31 |
Jun-25 7.75 | 0.55 | - | - | - | 63.06 | -0.23 | - | 10 |
Jun-25 8.00 | 0.63 | - | - | - | 62.34 | -0.25 | - | 113 |
Jun-25 8.25 | 0.72 | - | - | - | 61.62 | -0.28 | - | 30 |
Jun-25 8.50 | 0.80 | 0.82 | 0.82 | 0.82 | 60.90 | -0.31 | 1 | 7,572 |
Jun-25 8.75 | 0.91 | - | - | - | 60.18 | -0.34 | - | 34 |
Jun-25 9.00 | 1.02 | - | - | - | 59.46 | -0.37 | - | 159 |
Jun-25 9.25 | 1.13 | - | - | - | 58.73 | -0.40 | - | 80 |
Jun-25 9.50 | 1.24 | - | - | - | 58.06 | -0.43 | - | 100 |
Jun-25 10.00 | 1.53 | - | - | - | 57.37 | -0.49 | - | 9 |
Jun-25 11.00 | 2.17 | - | - | - | 56.00 | -0.61 | - | 39 |
Jun-25 11.50 | 2.53 | - | - | - | 55.31 | -0.67 | - | 38 |
Jun-25 12.00 | 2.92 | - | - | - | 54.63 | -0.72 | - | 44 |
Jun-25 12.50 | 3.32 | - | - | - | 53.94 | -0.77 | - | 3 |
Sep-25 6.00 | 0.33 | - | - | - | 64.41 | -0.12 | - | 204 |
Sep-25 6.25 | 0.38 | - | - | - | 63.71 | -0.13 | - | 2 |
Sep-25 7.00 | 0.57 | - | - | - | 61.60 | -0.18 | - | 50 |
Sep-25 7.25 | 0.64 | - | - | - | 60.89 | -0.20 | - | 20 |
Sep-25 7.75 | 0.81 | - | - | - | 59.48 | -0.24 | - | 50 |
Sep-25 8.00 | 0.89 | - | - | - | 58.78 | -0.27 | - | 20 |
Sep-25 9.00 | 1.30 | - | - | - | 55.96 | -0.36 | - | 1,885 |
Sep-25 9.25 | 1.41 | - | - | - | 55.26 | -0.39 | - | 96 |
Sep-25 9.50 | 1.52 | - | - | - | 54.61 | -0.41 | - | 100 |
Sep-25 9.75 | 1.67 | - | - | - | 54.33 | -0.44 | - | 3 |
Sep-25 10.00 | 1.82 | - | - | - | 54.06 | -0.46 | - | 4 |
Dec-25 5.75 | 0.44 | - | - | - | 64.41 | -0.12 | - | 25 |
Dec-25 6.00 | 0.51 | - | - | - | 63.73 | -0.14 | - | 15 |
Dec-25 7.00 | 0.78 | - | - | - | 60.98 | -0.20 | - | 57 |
Dec-25 7.50 | 0.96 | - | - | - | 59.61 | -0.23 | - | 5 |
Dec-25 7.75 | 1.04 | - | - | - | 58.92 | -0.25 | - | 25 |
Dec-25 8.00 | 1.13 | - | - | - | 58.24 | -0.27 | - | 3 |
Dec-25 8.25 | 1.23 | - | - | - | 57.55 | -0.29 | - | 1 |
Dec-25 8.50 | 1.34 | - | - | - | 56.86 | -0.31 | - | 2,700 |
Dec-25 8.75 | 1.45 | - | - | - | 56.18 | -0.33 | - | 5 |
Dec-25 9.00 | 1.56 | - | - | - | 55.49 | -0.35 | - | 75 |
Dec-25 9.25 | 1.67 | - | - | - | 54.80 | -0.37 | - | 25 |
Dec-25 9.50 | 1.78 | - | - | - | 54.17 | -0.40 | - | 50 |
Dec-25 9.75 | 1.93 | - | - | - | 53.94 | -0.42 | - | 2 |
Dec-25 10.00 | 2.08 | - | - | - | 53.71 | -0.44 | - | 867 |
Dec-25 23.00 | 13.53 | - | - | - | 45.62 | -1.00 | - | 1 |
Mar-26 5.75 | 0.57 | - | - | - | 63.14 | -0.13 | - | 20 |
Mar-26 7.00 | 0.94 | - | - | - | 59.75 | -0.20 | - | 1 |
Mar-26 8.25 | 1.40 | - | - | - | 56.37 | -0.29 | - | 300 |
Mar-26 8.50 | 1.51 | - | - | - | 55.69 | -0.31 | - | 288 |
Mar-26 9.00 | 1.73 | - | - | - | 54.33 | -0.34 | - | 275 |
Mar-26 9.25 | 1.84 | - | - | - | 53.66 | -0.36 | - | 535 |
Jun-26 5.75 | 0.63 | - | - | - | 59.69 | -0.13 | - | 20 |
Jun-26 8.00 | 1.38 | - | - | - | 54.14 | -0.27 | - | 10 |
Jun-26 8.25 | 1.49 | - | - | - | 53.53 | -0.29 | - | 299 |
Jun-26 9.25 | 1.93 | - | - | - | 51.06 | -0.36 | - | 273 |
Jun-26 9.50 | 2.05 | - | - | - | 50.50 | -0.38 | - | 23 |
Sep-26 7.75 | 1.35 | - | - | - | 52.54 | -0.25 | - | 1 |
Dec-26 8.50 | 1.75 | - | - | - | 49.15 | -0.30 | - | 750 |
Dec-26 10.00 | 2.51 | - | - | - | 46.85 | -0.40 | - | 1,000 |
Jun-27 6.00 | 0.89 | - | - | - | 51.46 | -0.16 | - | 20 |
Dec-27 8.25 | 1.88 | - | - | - | 45.26 | -0.27 | - | 2 |
Dec-27 8.75 | 2.10 | - | - | - | 44.38 | -0.30 | - | 3 |
Dec-27 9.00 | 2.21 | - | - | - | 43.94 | -0.32 | - | 1 |
Dec-27 9.25 | 2.32 | - | - | - | 43.50 | -0.33 | - | 2 |
Jun-28 6.00 | 1.04 | - | - | - | 47.10 | -0.16 | - | 25 |
Jun-28 7.25 | 1.50 | - | - | - | 45.03 | -0.22 | - | 3 |
Jun-28 8.25 | 1.94 | - | - | - | 43.38 | -0.27 | - | 2 |
Dec-28 6.50 | 1.28 | - | - | - | 44.57 | -0.18 | - | 25 |
Dec-28 7.00 | 1.46 | - | - | - | 43.80 | -0.21 | - | 1 |
Dec-28 7.25 | 1.56 | - | - | - | 43.41 | -0.22 | - | 3 |
Dec-28 8.00 | 1.89 | - | - | - | 42.25 | -0.26 | - | 4 |
Jun-29 8.50 | 2.15 | - | - | - | 40.18 | -0.28 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 10.00 | 0.02 | - | - | - | 59.29 | 0.11 | - | 6 |
Mar-25 9.50 | 0.71 | - | - | - | 65.94 | 0.53 | - | 3 |
Jun-25 11.50 | 0.52 | - | - | - | 52.45 | 0.32 | - | 30 |
Dec-25 11.50 | 1.03 | - | - | - | 47.78 | 0.42 | - | 30 |
Jun-26 11.50 | 1.32 | - | - | - | 44.04 | 0.46 | - | 55 |
Dec-26 11.50 | 1.50 | - | - | - | 41.28 | 0.47 | - | 65 |
Jun-27 11.50 | 1.64 | - | - | - | 39.33 | 0.49 | - | 50 |
Dec-27 11.50 | 1.81 | - | - | - | 38.02 | 0.50 | - | 30 |
Jun-28 11.50 | 1.85 | - | - | - | 36.54 | 0.50 | - | 60 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 7.00 | 0.07 | - | - | - | 78.03 | -0.07 | - | 100 |
Mar-25 7.75 | 0.18 | - | - | - | 75.55 | -0.15 | - | 62 |
Mar-25 10.00 | 1.05 | - | - | - | 68.87 | -0.56 | - | 5 |
Jun-25 6.50 | 0.25 | - | - | - | 66.67 | -0.12 | - | 1 |
Sep-25 7.00 | 0.57 | - | - | - | 61.60 | -0.18 | - | 130 |
Sep-25 7.75 | 0.80 | - | - | - | 59.48 | -0.24 | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 3.30 | 0.64 | - | - | - | 33.18 | 1.00 | - | 1 |
Feb-25 3.40 | 0.54 | - | - | - | 32.81 | 1.00 | - | 8 |
Feb-25 3.50 | 0.44 | - | - | - | 32.45 | 1.00 | - | 1 |
Feb-25 3.80 | 0.14 | - | - | - | 31.36 | 0.94 | - | 11 |
Feb-25 3.90 | 0.06 | 0.08 | 0.08 | 0.08 | 31.00 | 0.68 | 25 | - |
Feb-25 4.00 | 0.01 | - | - | - | 30.77 | 0.26 | - | 40 |
Feb-25 4.20 | - | - | - | - | 30.50 | - | - | 2 |
Feb-25 4.40 | - | - | - | - | 30.23 | - | - | 10 |
Mar-25 0.95 | 2.99 | - | - | - | 45.16 | 1.00 | - | 200 |
Mar-25 1.00 | 2.94 | - | - | - | 44.98 | 1.00 | - | 5 |
Mar-25 1.80 | 2.14 | - | - | - | 42.07 | 1.00 | - | 7 |
Mar-25 1.90 | 2.04 | - | - | - | 41.70 | 1.00 | - | 11 |
Mar-25 2.00 | 1.94 | - | - | - | 41.34 | 1.00 | - | 32 |
Mar-25 2.10 | 1.84 | - | - | - | 40.97 | 1.00 | - | 4 |
Mar-25 2.20 | 1.74 | - | - | - | 40.61 | 1.00 | - | 541 |
Mar-25 2.30 | 1.65 | - | - | - | 40.25 | 1.00 | - | 379 |
Mar-25 2.40 | 1.55 | - | - | - | 39.88 | 1.00 | - | 890 |
Mar-25 2.50 | 1.45 | - | - | - | 39.52 | 1.00 | - | 330 |
Mar-25 3.00 | 0.95 | - | - | - | 37.70 | 1.00 | - | 9 |
Mar-25 3.10 | 0.85 | - | - | - | 37.34 | 0.99 | - | 20 |
Mar-25 3.20 | 0.75 | - | - | - | 36.97 | 0.98 | - | 48 |
Mar-25 3.30 | 0.65 | - | - | - | 36.61 | 0.96 | - | 20 |
Mar-25 3.40 | 0.56 | - | - | - | 36.24 | 0.93 | - | 10 |
Mar-25 3.50 | 0.47 | - | - | - | 35.88 | 0.89 | - | 20 |
Mar-25 3.60 | 0.39 | - | - | - | 35.52 | 0.83 | - | 43 |
Mar-25 3.70 | 0.31 | 0.37 | 0.37 | 0.37 | 35.15 | 0.76 | 10 | 20 |
Mar-25 3.80 | 0.24 | - | - | - | 34.79 | 0.67 | - | 20 |
Mar-25 3.90 | 0.18 | - | - | - | 34.43 | 0.57 | - | 1 |
Mar-25 4.00 | 0.13 | - | - | - | 34.19 | 0.47 | - | 31 |
Mar-25 4.10 | 0.09 | - | - | - | 34.05 | 0.37 | - | 35 |
Mar-25 4.20 | 0.06 | 0.09 | 0.10 | 0.09 | 33.91 | 0.28 | 35 | 15,172 |
Mar-25 4.30 | 0.04 | 0.06 | 0.06 | 0.06 | 33.76 | 0.20 | 1 | 1 |
Mar-25 4.50 | 0.02 | - | - | - | 33.47 | 0.09 | - | 170 |
Apr-25 w0 4.30 | 0.08 | - | - | - | 31.48 | 0.27 | - | 1 |
Apr-25 w0 4.50 | 0.04 | - | - | - | 31.19 | 0.16 | - | 1 |
Apr-25 w0 4.70 | 0.02 | - | - | - | 30.91 | 0.09 | - | 1 |
Jun-25 1.40 | 2.55 | - | - | - | 40.22 | 1.00 | - | 25 |
Jun-25 1.50 | 2.45 | - | - | - | 39.87 | 1.00 | - | 10 |
Jun-25 1.90 | 2.06 | - | - | - | 38.49 | 1.00 | - | 250 |
Jun-25 2.00 | 1.96 | - | - | - | 38.14 | 1.00 | - | 4 |
Jun-25 2.10 | 1.86 | - | - | - | 37.79 | 1.00 | - | 4 |
Jun-25 2.20 | 1.76 | - | - | - | 37.45 | 1.00 | - | 3,423 |
Jun-25 2.30 | 1.66 | - | - | - | 37.10 | 1.00 | - | 610 |
Jun-25 2.40 | 1.56 | - | - | - | 36.75 | 0.99 | - | 344 |
Jun-25 2.50 | 1.46 | - | - | - | 36.40 | 0.99 | - | 340 |
Jun-25 2.60 | 1.37 | - | - | - | 36.06 | 0.98 | - | 1 |
Jun-25 3.60 | 0.51 | - | - | - | 32.59 | 0.73 | - | 20 |
Jun-25 3.70 | 0.44 | - | - | - | 32.24 | 0.68 | - | 12 |
Jun-25 5.00 | 0.03 | - | - | - | 29.89 | 0.11 | - | 25 |
Sep-25 1.90 | 2.06 | - | - | - | 38.33 | 1.00 | - | 10 |
Sep-25 2.00 | 1.96 | - | - | - | 38.00 | 1.00 | - | 16 |
Sep-25 2.10 | 1.86 | - | - | - | 37.66 | 1.00 | - | 6 |
Sep-25 2.30 | 1.66 | - | - | - | 36.98 | 0.99 | - | 8 |
Sep-25 2.60 | 1.38 | - | - | - | 35.96 | 0.97 | - | 2 |
Sep-25 2.90 | 1.10 | - | - | - | 34.95 | 0.92 | - | 6 |
Sep-25 3.00 | 1.02 | - | - | - | 34.61 | 0.90 | - | 6 |
Sep-25 3.10 | 0.93 | - | - | - | 34.27 | 0.87 | - | 3 |
Sep-25 3.90 | 0.39 | - | - | - | 31.57 | 0.57 | - | 10 |
Sep-25 4.10 | 0.30 | - | - | - | 31.23 | 0.48 | - | 3 |
Dec-25 1.20 | 2.75 | - | - | - | 40.85 | 1.00 | - | 150 |
Dec-25 1.30 | 2.65 | - | - | - | 40.53 | 1.00 | - | 2 |
Dec-25 1.70 | 2.25 | - | - | - | 39.28 | 1.00 | - | 20 |
Dec-25 2.00 | 1.96 | - | - | - | 38.34 | 0.99 | - | 1 |
Dec-25 2.10 | 1.86 | - | - | - | 38.03 | 0.99 | - | 200 |
Dec-25 2.20 | 1.76 | - | - | - | 37.72 | 0.99 | - | 100 |
Dec-25 2.30 | 1.67 | - | - | - | 37.40 | 0.98 | - | 201 |
Dec-25 2.40 | 1.57 | - | - | - | 37.09 | 0.97 | - | 2 |
Dec-25 2.50 | 1.48 | - | - | - | 36.78 | 0.96 | - | 1 |
Dec-25 3.40 | 0.76 | - | - | - | 33.96 | 0.75 | - | 3 |
Dec-25 3.60 | 0.63 | - | - | - | 33.33 | 0.68 | - | 5 |
Dec-25 3.80 | 0.52 | - | - | - | 32.71 | 0.61 | - | 5 |
Dec-25 4.00 | 0.43 | 0.43 | 0.45 | 0.43 | 32.17 | 0.54 | 2 | 19 |
Dec-25 4.10 | 0.38 | - | - | - | 32.00 | 0.51 | - | 5 |
Dec-25 4.20 | 0.34 | - | - | - | 31.83 | 0.47 | - | 1 |
Dec-25 4.30 | 0.31 | - | - | - | 31.66 | 0.44 | - | 1 |
Dec-25 4.40 | 0.27 | - | - | - | 31.49 | 0.40 | - | 10 |
Dec-25 4.50 | 0.24 | - | - | - | 31.32 | 0.37 | - | 8 |
Dec-25 4.60 | 0.22 | 0.23 | 0.23 | 0.23 | 31.15 | 0.34 | 1 | 1 |
Mar-26 3.90 | 0.54 | - | - | - | 32.97 | 0.58 | - | 2 |
Mar-26 4.00 | 0.49 | - | - | - | 32.75 | 0.55 | - | 2 |
Mar-26 4.20 | 0.41 | - | - | - | 32.40 | 0.49 | - | 1 |
Mar-26 4.40 | 0.34 | - | - | - | 32.04 | 0.43 | - | 6 |
Jun-26 2.20 | 1.78 | - | - | - | 37.46 | 0.96 | - | 25 |
Jun-26 4.10 | 0.52 | - | - | - | 33.03 | 0.54 | - | 5 |
Sep-26 2.30 | 1.69 | - | - | - | 36.94 | 0.95 | - | 1 |
Sep-26 3.80 | 0.69 | - | - | - | 34.15 | 0.62 | - | 5 |
Sep-26 4.00 | 0.61 | - | - | - | 33.76 | 0.57 | - | 5 |
Sep-26 4.90 | 0.30 | - | - | - | 31.86 | 0.36 | - | 10 |
Jun-27 2.00 | 1.96 | - | - | - | 34.86 | 0.98 | - | 2 |
Jun-27 2.20 | 1.78 | - | - | - | 34.64 | 0.95 | - | 25 |
Jun-27 2.30 | 1.70 | - | - | - | 34.53 | 0.93 | - | 25 |
Jun-27 2.40 | 1.62 | - | - | - | 34.42 | 0.91 | - | 25 |
Dec-27 2.00 | 1.96 | - | - | - | 34.97 | 0.98 | - | 25 |
Dec-27 2.10 | 1.87 | - | - | - | 34.87 | 0.96 | - | 25 |
Dec-27 2.20 | 1.78 | - | - | - | 34.78 | 0.95 | - | 25 |
Dec-27 2.30 | 1.70 | - | - | - | 34.69 | 0.93 | - | 25 |
Dec-27 2.40 | 1.63 | - | - | - | 34.59 | 0.91 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 3.20 | - | - | - | - | 36.96 | - | - | 10 |
Feb-25 3.40 | - | - | - | - | 36.23 | - | - | 1 |
Feb-25 3.50 | - | - | - | - | 35.87 | - | - | 2 |
Feb-25 3.60 | - | - | - | - | 35.51 | - | - | 15 |
Feb-25 3.70 | - | - | - | - | 35.14 | -0.01 | - | 150 |
Feb-25 3.80 | - | - | - | - | 34.78 | -0.08 | - | 1 |
Feb-25 3.90 | 0.02 | 0.03 | 0.03 | 0.03 | 34.42 | -0.34 | 1 | 5 |
Feb-25 4.00 | 0.08 | - | - | - | 34.19 | -0.72 | - | 12 |
Feb-25 4.10 | 0.16 | - | - | - | 34.05 | -0.94 | - | 130 |
Mar-25 1.70 | - | - | - | - | 42.53 | - | - | 70 |
Mar-25 1.80 | - | - | - | - | 42.17 | - | - | 41 |
Mar-25 1.90 | - | - | - | - | 41.80 | - | - | 100 |
Mar-25 2.00 | - | - | - | - | 41.44 | - | - | 60 |
Mar-25 2.10 | - | - | - | - | 41.07 | - | - | 3 |
Mar-25 2.20 | - | - | - | - | 40.71 | - | - | 92 |
Mar-25 2.30 | - | - | - | - | 40.35 | - | - | 5 |
Mar-25 2.40 | - | - | - | - | 39.98 | - | - | 50 |
Mar-25 2.50 | - | - | - | - | 39.62 | - | - | 27 |
Mar-25 2.70 | - | - | - | - | 38.89 | - | - | 5 |
Mar-25 3.10 | - | - | - | - | 37.44 | -0.01 | - | 10 |
Mar-25 3.20 | - | - | - | - | 37.07 | -0.02 | - | 109 |
Mar-25 3.70 | 0.06 | 0.07 | 0.07 | 0.07 | 35.25 | -0.25 | 1 | 1 |
Mar-25 3.80 | 0.09 | - | - | - | 34.89 | -0.33 | - | 1 |
Mar-25 4.00 | 0.18 | 0.19 | 0.19 | 0.19 | 34.29 | -0.53 | 20 | 20 |
Apr-25 w0 3.50 | 0.05 | - | - | - | 33.49 | -0.16 | - | 1 |
Apr-25 w0 5.00 | 1.06 | - | - | - | 30.37 | -1.00 | - | 2 |
Jun-25 1.60 | - | - | - | - | 38.16 | - | - | 100 |
Jun-25 1.70 | - | - | - | - | 37.81 | - | - | 80 |
Jun-25 1.80 | - | - | - | - | 37.46 | - | - | 5 |
Jun-25 1.90 | - | - | - | - | 37.12 | - | - | 100 |
Jun-25 2.00 | - | - | - | - | 36.77 | - | - | 24 |
Jun-25 2.10 | - | - | - | - | 36.42 | - | - | 53 |
Jun-25 2.20 | - | - | - | - | 36.08 | - | - | 100 |
Jun-25 2.40 | - | - | - | - | 35.38 | - | - | 5 |
Jun-25 3.40 | 0.08 | - | - | - | 31.91 | -0.18 | - | 10 |
Jun-25 4.00 | 0.29 | 0.30 | 0.30 | 0.30 | 29.95 | -0.49 | 5 | 5 |
Jun-25 4.70 | 0.79 | - | - | - | 28.95 | -0.84 | - | 1 |
Sep-25 1.70 | - | - | - | - | 36.76 | - | - | 70 |
Sep-25 1.80 | - | - | - | - | 36.42 | - | - | 50 |
Sep-25 1.90 | - | - | - | - | 36.08 | - | - | 18 |
Sep-25 2.00 | - | - | - | - | 35.75 | - | - | 26 |
Sep-25 2.10 | - | - | - | - | 35.41 | -0.01 | - | 206 |
Sep-25 2.30 | 0.01 | - | - | - | 34.73 | -0.02 | - | 6 |
Sep-25 2.50 | 0.01 | - | - | - | 34.05 | -0.03 | - | 100 |
Sep-25 2.60 | 0.02 | - | - | - | 33.71 | -0.04 | - | 8 |
Sep-25 2.70 | 0.03 | - | - | - | 33.38 | -0.05 | - | 15 |
Sep-25 2.80 | 0.04 | - | - | - | 33.04 | -0.07 | - | 1 |
Sep-25 2.90 | 0.05 | - | - | - | 32.70 | -0.09 | - | 12 |
Sep-25 3.00 | 0.06 | - | - | - | 32.36 | -0.11 | - | 107 |
Sep-25 3.20 | 0.09 | - | - | - | 31.68 | -0.17 | - | 5 |
Sep-25 3.40 | 0.14 | - | - | - | 31.01 | -0.23 | - | 5 |
Sep-25 3.50 | 0.17 | - | - | - | 30.67 | -0.27 | - | 10 |
Sep-25 3.70 | 0.25 | - | - | - | 29.99 | -0.36 | - | 12 |
Sep-25 4.00 | 0.39 | - | - | - | 29.10 | -0.49 | - | 1 |
Sep-25 4.10 | 0.44 | - | - | - | 28.98 | -0.54 | - | 3 |
Dec-25 1.70 | - | - | - | - | 37.59 | - | - | 64 |
Dec-25 1.80 | - | - | - | - | 37.28 | -0.01 | - | 53 |
Dec-25 2.00 | 0.01 | - | - | - | 36.65 | -0.01 | - | 75 |
Dec-25 2.20 | 0.02 | - | - | - | 36.03 | -0.03 | - | 40 |
Dec-25 3.40 | 0.22 | - | - | - | 32.27 | -0.27 | - | 103 |
Dec-25 3.50 | 0.25 | - | - | - | 31.96 | -0.30 | - | 18 |
Dec-25 3.60 | 0.29 | - | - | - | 31.64 | -0.33 | - | 50 |
Dec-25 3.90 | 0.43 | - | - | - | 30.71 | -0.44 | - | 34 |
Dec-25 4.00 | 0.48 | - | - | - | 30.48 | -0.48 | - | 39 |
Dec-25 4.10 | 0.54 | - | - | - | 30.31 | -0.51 | - | 1 |
Dec-25 4.20 | 0.60 | - | - | - | 30.14 | -0.55 | - | 11 |
Mar-26 2.00 | 0.02 | - | - | - | 36.97 | -0.02 | - | 60 |
Mar-26 2.10 | 0.02 | - | - | - | 36.69 | -0.03 | - | 4 |
Mar-26 3.10 | 0.18 | - | - | - | 33.90 | -0.20 | - | 50 |
Mar-26 3.30 | 0.24 | - | - | - | 33.34 | -0.25 | - | 50 |
Mar-26 3.40 | 0.28 | - | - | - | 33.06 | -0.28 | - | 10 |
Mar-26 3.90 | 0.49 | - | - | - | 31.66 | -0.43 | - | 2 |
Mar-26 4.00 | 0.55 | - | - | - | 31.44 | -0.46 | - | 2 |
Mar-26 4.20 | 0.66 | - | - | - | 31.09 | -0.53 | - | 1 |
Mar-26 4.40 | 0.79 | - | - | - | 30.73 | -0.59 | - | 2 |
Jun-26 3.20 | 0.25 | - | - | - | 33.56 | -0.24 | - | 40 |
Jun-26 3.40 | 0.32 | - | - | - | 33.09 | -0.29 | - | 45 |
Sep-26 3.20 | 0.30 | - | - | - | 33.92 | -0.25 | - | 50 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 2.56 | - | - | - | 40.53 | 0.98 | - | 2 |
Dec-25 1.60 | 2.27 | - | - | - | 39.59 | 0.98 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 13.00 | 0.43 | - | - | - | 21.08 | 0.98 | - | 13 |
Feb-25 13.50 | 0.05 | - | - | - | 19.35 | 0.36 | - | 374 |
Feb-25 14.00 | - | - | - | - | 18.94 | - | - | 3 |
Mar-25 13.00 | 0.57 | - | - | - | 19.16 | 0.74 | - | 20,800 |
Mar-25 13.50 | 0.25 | - | - | - | 17.56 | 0.48 | - | 10,063 |
Mar-25 14.00 | 0.08 | - | - | - | 17.10 | 0.22 | - | 15,230 |
Mar-25 14.50 | 0.02 | - | - | - | 16.64 | 0.06 | 2,800 | 3,700 |
Apr-25 w0 14.00 | 0.17 | - | - | - | 16.90 | 0.30 | - | 2 |
Jun-25 8.50 | 5.00 | - | - | - | 30.56 | 1.00 | - | 25 |
Jun-25 11.50 | 2.10 | - | - | - | 22.51 | 0.91 | - | 4 |
Jun-25 12.00 | 1.66 | - | - | - | 21.17 | 0.85 | - | 330 |
Jun-25 12.50 | 1.24 | - | - | - | 19.83 | 0.77 | - | 944 |
Jun-25 13.00 | 0.87 | - | - | - | 18.49 | 0.67 | - | 700 |
Jun-25 13.50 | 0.55 | - | - | - | 17.28 | 0.53 | - | 176 |
Jun-25 14.00 | 0.33 | - | - | - | 16.79 | 0.38 | - | 786 |
Jun-25 14.50 | 0.18 | - | - | - | 16.31 | 0.25 | - | 65 |
Jun-25 15.00 | 0.09 | - | - | - | 15.82 | 0.14 | - | 10 |
Sep-25 12.50 | 1.32 | - | - | - | 20.45 | 0.74 | - | 10 |
Sep-25 13.00 | 0.96 | - | - | - | 19.35 | 0.64 | - | 2 |
Sep-25 13.50 | 0.67 | - | - | - | 18.34 | 0.52 | - | 1,217 |
Sep-25 14.00 | 0.44 | - | - | - | 17.88 | 0.40 | - | 208 |
Sep-25 14.50 | 0.28 | - | - | - | 17.42 | 0.29 | 2,800 | 2,885 |
Sep-25 15.00 | 0.16 | - | - | - | 16.96 | 0.19 | - | 1 |
Dec-25 8.25 | 5.25 | - | - | - | 28.16 | 1.00 | - | 1 |
Dec-25 8.50 | 5.00 | - | - | - | 27.69 | 0.99 | - | 1 |
Dec-25 10.50 | 3.08 | - | - | - | 23.86 | 0.94 | - | 2 |
Dec-25 11.00 | 2.62 | - | - | - | 22.91 | 0.90 | - | 5,000 |
Dec-25 12.00 | 1.79 | - | - | - | 20.99 | 0.78 | - | 3,005 |
Dec-25 12.50 | 1.41 | - | - | - | 20.04 | 0.71 | - | 15 |
Dec-25 13.00 | 1.07 | - | - | - | 19.08 | 0.62 | - | 5,164 |
Dec-25 13.50 | 0.79 | - | - | - | 18.21 | 0.52 | - | 1,250 |
Dec-25 14.00 | 0.57 | - | - | - | 17.84 | 0.42 | - | 3,512 |
Dec-25 14.50 | 0.40 | - | - | - | 17.47 | 0.32 | - | 98 |
Mar-26 8.75 | 4.75 | - | - | - | 25.73 | 0.99 | - | 10 |
Mar-26 9.25 | 4.26 | - | - | - | 24.89 | 0.99 | - | 15 |
Mar-26 10.00 | 3.54 | - | - | - | 23.62 | 0.96 | - | 2 |
Mar-26 10.50 | 3.07 | - | - | - | 22.78 | 0.94 | - | 10 |
Mar-26 11.00 | 2.62 | - | - | - | 21.93 | 0.89 | - | 50 |
Mar-26 11.50 | 2.19 | - | - | - | 21.09 | 0.84 | - | 100 |
Mar-26 12.00 | 1.79 | - | - | - | 20.25 | 0.78 | - | 150 |
Mar-26 12.50 | 1.43 | - | - | - | 19.40 | 0.70 | - | 1 |
Mar-26 13.00 | 1.11 | - | - | - | 18.56 | 0.61 | - | 405 |
Mar-26 13.50 | 0.82 | - | - | - | 17.78 | 0.51 | - | 150 |
Mar-26 14.00 | 0.61 | - | - | - | 17.40 | 0.42 | - | 2 |
Mar-26 15.50 | 0.20 | - | - | - | 16.24 | 0.19 | - | 5 |
Jun-26 9.00 | 4.50 | - | - | - | 24.47 | 0.99 | - | 1 |
Jun-26 11.00 | 2.64 | - | - | - | 21.49 | 0.87 | - | 25 |
Jun-26 11.50 | 2.24 | - | - | - | 20.75 | 0.82 | - | 10 |
Jun-26 12.50 | 1.51 | - | - | - | 19.26 | 0.67 | - | 1 |
Jun-26 13.00 | 1.20 | - | - | - | 18.51 | 0.59 | - | 1 |
Jun-26 13.50 | 0.92 | - | - | - | 17.83 | 0.51 | - | 2 |
Jun-26 14.00 | 0.72 | - | - | - | 17.51 | 0.43 | - | 1,506 |
Jun-26 14.50 | 0.54 | - | - | - | 17.19 | 0.35 | - | 4 |
Jun-26 15.00 | 0.40 | - | - | - | 16.86 | 0.28 | - | 5 |
Sep-26 13.50 | 0.95 | - | - | - | 18.08 | 0.51 | - | 10 |
Sep-26 14.00 | 0.75 | - | - | - | 17.79 | 0.43 | - | 25 |
Sep-26 14.50 | 0.58 | - | - | - | 17.51 | 0.36 | - | 50 |
Sep-26 15.00 | 0.44 | - | - | - | 17.22 | 0.29 | - | 25 |
Sep-26 15.50 | 0.33 | - | - | - | 16.94 | 0.24 | - | 28 |
Dec-26 11.00 | 2.68 | - | - | - | 21.50 | 0.86 | - | 1,348 |
Dec-26 12.00 | 1.92 | - | - | - | 20.23 | 0.73 | - | 7,000 |
Dec-26 13.50 | 1.04 | - | - | - | 18.39 | 0.51 | - | 1 |
Dec-26 14.50 | 0.67 | - | - | - | 17.84 | 0.37 | - | 2 |
Dec-26 15.00 | 0.52 | - | - | - | 17.57 | 0.31 | - | 8,029 |
Dec-26 15.50 | 0.40 | - | - | - | 17.30 | 0.26 | - | 5 |
Dec-26 16.00 | 0.30 | - | - | - | 17.02 | 0.21 | - | 27 |
Mar-27 12.00 | 1.95 | - | - | - | 20.60 | 0.71 | - | 5 |
Jun-27 10.00 | 3.56 | - | - | - | 23.11 | 0.93 | - | 8 |
Jun-27 10.50 | 3.14 | - | - | - | 22.57 | 0.88 | - | 2 |
Dec-27 10.00 | 3.58 | - | - | - | 23.46 | 0.92 | - | 30 |
Dec-27 12.00 | 2.09 | - | - | - | 21.48 | 0.69 | - | 4 |
Dec-27 13.00 | 1.54 | - | - | - | 20.48 | 0.57 | - | 66,715 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 12.00 | - | - | - | - | 24.02 | - | - | 10 |
Feb-25 12.50 | - | - | - | - | 22.06 | - | - | 50,011 |
Feb-25 13.00 | - | - | - | - | 20.10 | -0.01 | - | 83,478 |
Feb-25 13.50 | 0.12 | - | - | - | 18.37 | -0.65 | - | 7 |
Mar-25 7.00 | - | - | - | - | 39.59 | - | - | 1 |
Mar-25 8.75 | - | - | - | - | 33.29 | - | - | 1 |
Mar-25 9.00 | - | - | - | - | 32.39 | - | - | 50 |
Mar-25 9.50 | - | - | - | - | 30.59 | - | - | 200 |
Mar-25 9.75 | - | - | - | - | 29.69 | - | - | 4 |
Mar-25 10.50 | - | - | - | - | 26.99 | - | - | 21 |
Mar-25 11.00 | - | - | - | - | 25.19 | - | - | 7,515 |
Mar-25 11.50 | - | - | - | - | 23.39 | -0.01 | - | 35 |
Mar-25 12.00 | 0.01 | - | - | - | 21.59 | -0.03 | - | 7,011 |
Mar-25 12.50 | 0.03 | - | - | - | 19.79 | -0.09 | - | 143,501 |
Mar-25 13.00 | 0.11 | 0.09 | 0.09 | 0.09 | 17.99 | -0.25 | 200 | 215,452 |
Mar-25 13.50 | 0.28 | - | - | - | 16.39 | -0.53 | - | 10,460 |
Mar-25 14.00 | 0.62 | 0.62 | 0.62 | 0.62 | 15.93 | -0.82 | 1 | 13 |
Apr-25 w0 13.00 | 0.18 | - | - | - | 17.47 | -0.29 | - | 15,003 |
Jun-25 8.75 | - | - | - | - | 28.69 | - | - | 410 |
Jun-25 9.00 | - | - | - | - | 28.02 | - | - | 1 |
Jun-25 9.25 | - | - | - | - | 27.35 | -0.01 | - | 1 |
Jun-25 10.00 | 0.01 | - | - | - | 25.33 | -0.02 | - | 1,000 |
Jun-25 10.50 | 0.02 | - | - | - | 23.99 | -0.03 | - | 10 |
Jun-25 11.00 | 0.04 | - | - | - | 22.65 | -0.05 | - | 414 |
Jun-25 11.50 | 0.07 | - | - | - | 21.31 | -0.08 | - | 8,000 |
Jun-25 12.00 | 0.12 | - | - | - | 19.97 | -0.14 | - | 42,501 |
Jun-25 12.50 | 0.19 | - | - | - | 18.63 | -0.22 | - | 11,191 |
Jun-25 13.00 | 0.31 | - | - | - | 17.29 | -0.33 | - | 17,207 |
Jun-25 13.50 | 0.49 | - | - | - | 16.08 | -0.48 | - | 13,467 |
Jun-25 14.00 | 0.78 | - | - | - | 15.59 | -0.65 | - | 5 |
Sep-25 8.75 | 0.02 | - | - | - | 26.46 | -0.02 | - | 1 |
Sep-25 9.25 | 0.03 | - | - | - | 25.36 | -0.03 | - | 1 |
Sep-25 10.00 | 0.06 | - | - | - | 23.70 | -0.05 | - | 5 |
Sep-25 10.50 | 0.09 | - | - | - | 22.59 | -0.08 | - | 15 |
Sep-25 11.00 | 0.14 | - | - | - | 21.49 | -0.12 | - | 11 |
Sep-25 12.00 | 0.29 | - | - | - | 19.28 | -0.24 | - | 4 |
Sep-25 12.50 | 0.42 | - | - | - | 18.17 | -0.33 | - | 211 |
Sep-25 13.00 | 0.59 | - | - | - | 17.07 | -0.44 | - | 5,001 |
Sep-25 13.50 | 0.82 | - | - | - | 16.06 | -0.56 | - | 13 |
Dec-25 7.75 | 0.01 | - | - | - | 27.37 | -0.01 | - | 1,700 |
Dec-25 9.00 | 0.05 | - | - | - | 24.98 | -0.04 | - | 4 |
Dec-25 9.25 | 0.06 | - | - | - | 24.50 | -0.04 | - | 2 |
Dec-25 10.00 | 0.10 | - | - | - | 23.07 | -0.08 | - | 4,002 |
Dec-25 10.50 | 0.15 | - | - | - | 22.11 | -0.11 | - | 150 |
Dec-25 11.00 | 0.21 | - | - | - | 21.16 | -0.15 | - | 152 |
Dec-25 11.50 | 0.29 | - | - | - | 20.20 | -0.20 | - | 150 |
Dec-25 12.00 | 0.40 | - | - | - | 19.24 | -0.26 | - | 3,451 |
Dec-25 12.50 | 0.53 | - | - | - | 18.29 | -0.34 | - | 5,005 |
Dec-25 13.00 | 0.71 | - | - | - | 17.33 | -0.43 | - | 266 |
Dec-25 13.50 | 0.94 | - | - | - | 16.46 | -0.54 | - | 9,004 |
Dec-25 14.00 | 1.24 | - | - | - | 16.09 | -0.64 | - | 76 |
Dec-25 15.00 | 1.99 | - | - | - | 15.35 | -0.83 | - | 5 |
Mar-26 13.50 | 1.08 | - | - | - | 15.96 | -0.55 | - | 4 |
Mar-26 14.00 | 1.38 | - | - | - | 15.58 | -0.64 | - | 25 |
Jun-26 9.00 | 0.09 | - | - | - | 22.54 | -0.06 | - | 1,500 |
Jun-26 10.00 | 0.18 | - | - | - | 21.05 | -0.11 | - | 25 |
Jun-26 12.00 | 0.56 | - | - | - | 18.07 | -0.30 | - | 1 |
Jun-26 13.00 | 0.92 | - | - | - | 16.58 | -0.45 | - | 3 |
Jun-26 13.50 | 1.15 | - | - | - | 15.90 | -0.54 | - | 10 |
Jun-26 14.00 | 1.45 | - | - | - | 15.58 | -0.62 | - | 2 |
Sep-26 9.75 | 0.22 | - | - | - | 21.06 | -0.12 | - | 25 |
Dec-26 9.00 | 0.15 | - | - | - | 21.20 | -0.08 | - | 2,000 |
Dec-26 9.50 | 0.21 | - | - | - | 20.57 | -0.11 | - | 2 |
Dec-26 9.75 | 0.24 | - | - | - | 20.25 | -0.13 | - | 25 |
Dec-26 10.50 | 0.37 | - | - | - | 19.30 | -0.18 | - | 502 |
Dec-26 11.00 | 0.48 | - | - | - | 18.67 | -0.23 | - | 1,348 |
Dec-26 11.50 | 0.60 | - | - | - | 18.04 | -0.28 | - | 25 |
Dec-26 13.00 | 1.17 | - | - | - | 16.14 | -0.49 | - | 21 |
Dec-26 13.50 | 1.43 | - | - | - | 15.56 | -0.56 | - | 10 |
Dec-27 9.50 | 0.38 | - | - | - | 19.53 | -0.16 | - | 2,000 |
Dec-27 10.00 | 0.48 | - | - | - | 19.03 | -0.20 | - | 5 |
Dec-27 12.00 | 1.10 | - | - | - | 17.05 | -0.39 | - | 30,000 |
Dec-27 13.00 | 1.55 | - | - | - | 16.05 | -0.51 | - | 20,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 13.50 | 0.05 | - | - | - | 19.35 | 0.36 | - | 100 |
Mar-25 w1 12.00 | 1.44 | - | - | - | 23.29 | 0.99 | - | 300 |
Mar-25 w1 12.50 | 0.95 | - | - | - | 21.35 | 0.95 | - | 150 |
Mar-25 w1 13.00 | 0.50 | - | - | - | 19.40 | 0.80 | - | 150 |
Mar-25 14.00 | 0.08 | - | - | - | 17.10 | 0.22 | - | 6 |
Jun-25 12.50 | 1.24 | - | - | - | 19.83 | 0.77 | - | 1 |
Jun-25 13.00 | 0.87 | - | - | - | 18.49 | 0.66 | - | 300 |
Jun-25 14.50 | 0.18 | - | - | - | 16.31 | 0.25 | - | 1 |
Sep-25 9.00 | 4.18 | - | - | - | 28.19 | 0.96 | - | 2 |
Sep-25 12.50 | 1.19 | - | - | - | 20.45 | 0.66 | - | 20 |
Sep-25 13.00 | 0.87 | - | - | - | 19.35 | 0.56 | - | 252 |
Sep-25 13.50 | 0.60 | - | - | - | 18.34 | 0.46 | - | 200 |
Sep-25 14.00 | 0.41 | - | - | - | 17.88 | 0.35 | - | 20 |
Dec-25 13.50 | 0.77 | 0.75 | 0.75 | 0.75 | 18.21 | 0.48 | 10 | 60 |
Dec-25 14.00 | 0.56 | - | - | - | 17.84 | 0.40 | - | 6 |
Dec-27 12.00 | 1.94 | - | - | - | 21.48 | 0.59 | - | 2,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 w1 13.00 | 0.05 | - | - | - | 18.23 | -0.19 | - | 150 |
Mar-25 12.00 | 0.01 | - | - | - | 21.59 | -0.03 | - | 100 |
Mar-25 13.00 | 0.10 | - | - | - | 17.99 | -0.25 | - | 10 |
Mar-25 13.50 | 0.28 | - | - | - | 16.39 | -0.52 | - | 2 |
Jun-25 13.00 | 0.30 | - | - | - | 17.29 | -0.32 | - | 1 |
Jun-25 14.00 | 0.76 | - | - | - | 15.59 | -0.62 | - | 20 |
Sep-25 13.00 | 0.58 | - | - | - | 17.07 | -0.42 | - | 30 |
Dec-27 12.00 | 1.07 | - | - | - | 17.05 | -0.36 | - | 2,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 51.51 | 2.20 | - | - | - | 25.14 | 0.99 | - | 145 |
Feb-25 51.56 | 2.15 | - | - | - | 25.09 | 0.99 | - | 151 |
Feb-25 53.48 | 0.50 | - | - | - | 23.34 | 0.60 | - | 6 |
Feb-25 55.39 | 0.01 | 0.08 | 0.36 | 0.08 | 22.41 | 0.03 | 102 | 3 |
Feb-25 57.30 | - | - | - | - | 21.58 | - | - | 150 |
Mar-25 31.51 | 22.26 | - | - | - | 48.72 | 1.00 | - | 25 |
Mar-25 33.42 | 20.35 | - | - | - | 46.96 | 1.00 | - | 25 |
Mar-25 34.38 | 19.40 | - | - | - | 46.08 | 1.00 | - | 50 |
Mar-25 35.34 | 18.44 | - | - | - | 45.20 | 1.00 | - | 50 |
Mar-25 36.29 | 17.49 | - | - | - | 44.32 | 1.00 | - | 50 |
Mar-25 38.20 | 15.59 | - | - | - | 42.57 | 1.00 | - | 2 |
Mar-25 40.12 | 13.68 | - | - | - | 40.81 | 1.00 | - | 1 |
Mar-25 41.06 | 12.75 | - | - | - | 39.94 | 0.99 | - | 150 |
Mar-25 42.97 | 10.86 | - | - | - | 38.19 | 0.98 | - | 29 |
Mar-25 44.89 | 8.99 | 10.37 | 10.37 | 10.37 | 36.42 | 0.96 | 2 | 3 |
Mar-25 47.75 | 6.32 | - | - | - | 33.80 | 0.90 | - | 303 |
Mar-25 49.66 | 4.65 | - | - | - | 32.04 | 0.82 | - | 152 |
Mar-25 51.51 | 3.22 | 3.35 | 3.35 | 3.35 | 30.34 | 0.71 | 6 | 12 |
Mar-25 51.56 | 3.18 | - | - | - | 30.30 | 0.70 | - | 68 |
Mar-25 53.48 | 1.93 | 2.00 | 2.00 | 2.00 | 28.53 | 0.55 | 10 | 1,155 |
Mar-25 55.39 | 1.07 | 1.36 | 1.36 | 1.36 | 27.69 | 0.37 | 1 | 32 |
Mar-25 57.30 | 0.51 | - | - | - | 26.97 | 0.22 | - | 142 |
Mar-25 59.21 | 0.21 | - | - | - | 26.24 | 0.11 | - | 318 |
Mar-25 61.12 | 0.07 | - | - | - | 25.52 | 0.04 | - | 50 |
Mar-25 64.93 | - | - | - | - | 24.08 | - | - | 150 |
Apr-25 w0 49.66 | 5.10 | - | - | - | 29.28 | 0.78 | - | 8 |
Apr-25 w0 55.39 | 1.52 | - | - | - | 25.25 | 0.41 | - | 5 |
Jun-25 21.01 | 32.78 | - | - | - | 47.73 | 1.00 | - | 10 |
Jun-25 33.42 | 20.43 | - | - | - | 39.10 | 1.00 | - | 1 |
Jun-25 34.38 | 19.48 | - | - | - | 38.43 | 0.99 | - | 1 |
Jun-25 35.34 | 18.54 | - | - | - | 37.76 | 0.99 | - | 27 |
Jun-25 37.24 | 16.67 | - | - | - | 36.44 | 0.98 | - | 150 |
Jun-25 39.16 | 14.81 | - | - | - | 35.11 | 0.97 | - | 150 |
Jun-25 40.12 | 13.89 | - | - | - | 34.44 | 0.96 | - | 150 |
Jun-25 41.06 | 13.00 | - | - | - | 33.79 | 0.95 | - | 3,000 |
Jun-25 43.93 | 10.35 | - | - | - | 31.79 | 0.91 | - | 1 |
Jun-25 44.89 | 9.48 | - | - | - | 31.12 | 0.89 | - | 25 |
Jun-25 45.84 | 8.65 | 9.56 | 9.56 | 9.56 | 30.46 | 0.86 | 2 | 2 |
Jun-25 46.80 | 7.85 | - | - | - | 29.80 | 0.83 | - | 2 |
Jun-25 47.75 | 7.05 | - | - | - | 29.14 | 0.80 | - | 1 |
Jun-25 49.66 | 5.59 | - | - | - | 27.81 | 0.73 | - | 10 |
Jun-25 51.51 | 4.30 | - | - | - | 26.52 | 0.64 | - | 1,000 |
Jun-25 51.56 | 4.27 | - | - | - | 26.49 | 0.64 | - | 101 |
Jun-25 53.48 | 3.09 | - | - | - | 25.15 | 0.54 | - | 2 |
Jun-25 55.39 | 2.18 | - | - | - | 24.48 | 0.43 | - | 104 |
Jun-25 57.30 | 1.47 | 1.46 | 1.46 | 1.46 | 23.88 | 0.33 | 1 | 34 |
Jun-25 59.21 | 0.95 | - | - | - | 23.29 | 0.24 | - | 150 |
Jun-25 61.12 | 0.58 | - | - | - | 22.70 | 0.17 | - | 205 |
Sep-25 32.84 | 21.03 | - | - | - | 35.90 | 0.99 | - | 150 |
Sep-25 41.54 | 12.85 | - | - | - | 31.04 | 0.90 | - | 25 |
Sep-25 42.50 | 12.00 | - | - | - | 30.51 | 0.88 | - | 25 |
Sep-25 43.46 | 11.17 | - | - | - | 29.97 | 0.86 | - | 25 |
Sep-25 44.43 | 10.38 | - | - | - | 29.43 | 0.84 | - | 25 |
Sep-25 45.39 | 9.60 | - | - | - | 28.89 | 0.81 | - | 50 |
Sep-25 46.36 | 8.82 | - | - | - | 28.35 | 0.79 | - | 50 |
Sep-25 47.33 | 8.08 | - | - | - | 27.81 | 0.76 | - | 25 |
Sep-25 48.29 | 7.38 | - | - | - | 27.27 | 0.73 | - | 25 |
Sep-25 50.23 | 6.01 | - | - | - | 26.19 | 0.67 | - | 153 |
Sep-25 52.15 | 4.81 | - | - | - | 25.12 | 0.60 | - | 130 |
Sep-25 54.09 | 3.73 | - | - | - | 24.16 | 0.52 | - | 145 |
Sep-25 57.95 | 2.16 | - | - | - | 23.27 | 0.37 | - | 107 |
Sep-25 59.88 | 1.59 | - | - | - | 22.83 | 0.29 | - | 261 |
Sep-25 61.82 | 1.12 | - | - | - | 22.39 | 0.23 | - | 160 |
Sep-25 63.75 | 0.76 | - | - | - | 21.94 | 0.17 | - | 150 |
Dec-25 28.98 | 24.84 | - | - | - | 36.06 | 1.00 | - | 5 |
Dec-25 29.94 | 23.89 | - | - | - | 35.59 | 0.99 | - | 100 |
Dec-25 33.81 | 20.13 | - | - | - | 33.69 | 0.97 | - | 1 |
Dec-25 38.64 | 15.67 | - | - | - | 31.33 | 0.92 | - | 1 |
Dec-25 40.57 | 13.99 | - | - | - | 30.38 | 0.89 | - | 26 |
Dec-25 41.54 | 13.15 | - | - | - | 29.90 | 0.87 | - | 25 |
Dec-25 42.50 | 12.36 | - | - | - | 29.43 | 0.85 | - | 25 |
Dec-25 43.46 | 11.59 | - | - | - | 28.96 | 0.83 | - | 25 |
Dec-25 44.43 | 10.82 | - | - | - | 28.49 | 0.81 | - | 1 |
Dec-25 45.39 | 10.05 | - | - | - | 28.02 | 0.79 | - | 25 |
Dec-25 46.36 | 9.34 | - | - | - | 27.54 | 0.76 | - | 25 |
Dec-25 47.33 | 8.64 | - | - | - | 27.06 | 0.74 | - | 25 |
Dec-25 48.29 | 7.96 | - | - | - | 26.59 | 0.71 | - | 25 |
Dec-25 50.23 | 6.66 | - | - | - | 25.64 | 0.66 | - | 130 |
Dec-25 52.15 | 5.46 | - | - | - | 24.70 | 0.60 | - | 128 |
Dec-25 54.09 | 4.41 | - | - | - | 23.87 | 0.53 | - | 128 |
Dec-25 65.68 | 0.92 | - | - | - | 21.78 | 0.18 | - | 161 |
Dec-25 67.61 | 0.68 | - | - | - | 21.44 | 0.14 | - | 1 |
Dec-25 71.47 | 0.33 | - | - | - | 20.74 | 0.08 | - | 150 |
Mar-26 39.14 | 15.50 | - | - | - | 29.95 | 0.89 | - | 25 |
Mar-26 47.95 | 8.71 | - | - | - | 25.96 | 0.71 | - | 25 |
Mar-26 48.93 | 8.02 | - | - | - | 25.51 | 0.69 | - | 25 |
Mar-26 50.88 | 6.81 | - | - | - | 24.63 | 0.64 | - | 25 |
Mar-26 56.75 | 3.79 | - | - | - | 22.78 | 0.46 | - | 25 |
Mar-26 58.71 | 3.09 | - | - | - | 22.42 | 0.40 | - | 50 |
Mar-26 64.58 | 1.48 | - | - | - | 21.32 | 0.24 | - | 25 |
Mar-26 66.53 | 1.11 | - | - | - | 20.96 | 0.19 | - | 150 |
Jun-26 33.27 | 20.78 | - | - | - | 31.75 | 0.95 | - | 302 |
Jun-26 34.25 | 19.88 | - | - | - | 31.36 | 0.94 | - | 25 |
Jun-26 40.12 | 14.88 | - | - | - | 29.02 | 0.86 | - | 25 |
Jun-26 42.07 | 13.34 | - | - | - | 28.25 | 0.83 | - | 25 |
Jun-26 43.05 | 12.56 | - | - | - | 27.86 | 0.81 | - | 25 |
Jun-26 44.03 | 11.84 | - | - | - | 27.47 | 0.79 | - | 25 |
Jun-26 46.97 | 9.74 | - | - | - | 26.30 | 0.73 | - | 25 |
Jun-26 50.88 | 7.23 | - | - | - | 24.75 | 0.64 | - | 25 |
Jun-26 62.62 | 2.35 | - | - | - | 22.08 | 0.31 | - | 25 |
Sep-26 41.09 | 14.28 | - | - | - | 27.67 | 0.84 | - | 25 |
Sep-26 42.07 | 13.52 | - | - | - | 27.35 | 0.82 | - | 50 |
Sep-26 44.03 | 12.09 | - | - | - | 26.70 | 0.78 | - | 50 |
Sep-26 45.00 | 11.42 | - | - | - | 26.38 | 0.76 | - | 25 |
Sep-26 45.99 | 10.73 | - | - | - | 26.06 | 0.74 | - | 75 |
Sep-26 46.97 | 10.04 | - | - | - | 25.73 | 0.72 | - | 50 |
Sep-26 47.95 | 9.41 | - | - | - | 25.41 | 0.70 | - | 50 |
Sep-26 48.93 | 8.82 | - | - | - | 25.09 | 0.68 | - | 25 |
Sep-26 50.88 | 7.64 | - | - | - | 24.45 | 0.63 | - | 25 |
Sep-26 52.84 | 6.54 | - | - | - | 23.80 | 0.58 | - | 25 |
Sep-26 54.79 | 5.60 | - | - | - | 23.33 | 0.53 | - | 25 |
Sep-26 60.67 | 3.30 | - | - | - | 22.31 | 0.38 | - | 25 |
Sep-26 62.62 | 2.78 | - | - | - | 21.97 | 0.34 | - | 25 |
Dec-26 30.33 | 23.59 | - | - | - | 31.35 | 0.97 | - | 2 |
Dec-26 31.31 | 22.67 | - | - | - | 31.03 | 0.96 | - | 2 |
Dec-26 36.21 | 18.41 | - | - | - | 29.38 | 0.90 | - | 3 |
Dec-26 40.12 | 15.31 | - | - | - | 28.07 | 0.84 | - | 52 |
Dec-26 41.09 | 14.56 | - | - | - | 27.75 | 0.83 | - | 25 |
Dec-26 45.00 | 11.77 | - | - | - | 26.44 | 0.76 | - | 25 |
Dec-26 47.95 | 9.82 | - | - | - | 25.45 | 0.70 | - | 25 |
Dec-26 48.93 | 9.22 | - | - | - | 25.12 | 0.67 | - | 75 |
Dec-26 50.88 | 8.04 | - | - | - | 24.47 | 0.63 | - | 50 |
Dec-26 52.84 | 6.97 | - | - | - | 23.81 | 0.59 | - | 25 |
Dec-26 54.79 | 6.03 | - | - | - | 23.34 | 0.54 | - | 25 |
Dec-26 56.75 | 5.17 | - | - | - | 23.03 | 0.49 | - | 50 |
Dec-26 58.71 | 4.46 | - | - | - | 22.71 | 0.44 | - | 775 |
Dec-26 62.62 | 3.18 | - | - | - | 22.08 | 0.36 | - | 150 |
Dec-26 64.58 | 2.66 | - | - | - | 21.76 | 0.31 | - | 150 |
Dec-26 68.49 | 1.81 | - | - | - | 21.13 | 0.24 | - | 1 |
Mar-27 64.58 | 3.12 | - | - | - | 21.87 | 0.34 | - | 300 |
Mar-27 66.53 | 2.60 | - | - | - | 21.57 | 0.30 | - | 300 |
Jun-27 39.14 | 16.62 | - | - | - | 28.87 | 0.84 | - | 150 |
Jun-27 45.99 | 11.88 | - | - | - | 26.57 | 0.73 | - | 25 |
Jun-27 60.67 | 4.67 | - | - | - | 22.95 | 0.43 | - | 5 |
Dec-27 47.95 | 11.23 | - | - | - | 25.61 | 0.69 | - | 25 |
Dec-27 52.84 | 8.55 | - | - | - | 24.22 | 0.60 | - | 25 |
Dec-27 54.79 | 7.64 | - | - | - | 23.82 | 0.56 | - | 25 |
Dec-27 62.62 | 4.71 | - | - | - | 22.75 | 0.41 | - | 75 |
Jun-28 42.60 | 15.14 | - | - | - | 27.62 | 0.77 | - | 25 |
Jun-28 43.59 | 14.52 | - | - | - | 27.38 | 0.76 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 41.06 | - | - | - | - | 35.90 | - | - | 150 |
Feb-25 42.01 | - | - | - | - | 35.04 | - | - | 305 |
Feb-25 42.97 | - | - | - | - | 34.16 | - | - | 155 |
Feb-25 43.93 | - | - | - | - | 33.28 | - | - | 152 |
Feb-25 44.89 | - | - | - | - | 32.41 | - | - | 3 |
Feb-25 45.84 | - | - | - | - | 31.54 | - | - | 12 |
Feb-25 46.80 | - | - | - | - | 30.67 | - | - | 1 |
Feb-25 47.75 | - | - | - | - | 29.80 | - | - | 387 |
Feb-25 49.66 | - | - | - | - | 28.06 | - | - | 21 |
Feb-25 51.51 | 0.01 | - | - | - | 26.37 | -0.02 | - | 250 |
Feb-25 51.56 | 0.01 | - | - | - | 26.32 | -0.02 | - | 101 |
Feb-25 55.39 | 1.70 | 1.12 | 1.12 | 1.12 | 23.64 | -0.96 | 100 | - |
Mar-25 19.10 | - | - | - | - | 59.71 | - | - | 50 |
Mar-25 23.87 | - | - | - | - | 55.32 | - | - | 2 |
Mar-25 26.73 | - | - | - | - | 52.70 | - | - | 25 |
Mar-25 27.69 | - | - | - | - | 51.81 | - | - | 50 |
Mar-25 28.65 | - | - | - | - | 50.93 | - | - | 4 |
Mar-25 29.61 | - | - | - | - | 50.05 | - | - | 10 |
Mar-25 30.56 | - | - | - | - | 49.18 | - | - | 25 |
Mar-25 31.51 | - | - | - | - | 48.31 | - | - | 10 |
Mar-25 32.47 | - | - | - | - | 47.42 | - | - | 90 |
Mar-25 33.42 | - | - | - | - | 46.55 | - | - | 25 |
Mar-25 34.38 | - | - | - | - | 45.67 | - | - | 150 |
Mar-25 35.34 | - | - | - | - | 44.79 | - | - | 310 |
Mar-25 36.29 | - | - | - | - | 43.91 | - | - | 1,150 |
Mar-25 37.24 | - | - | - | - | 43.04 | - | - | 5 |
Mar-25 39.16 | 0.01 | - | - | - | 41.28 | - | - | 300 |
Mar-25 40.12 | 0.01 | - | - | - | 40.40 | - | - | 454 |
Mar-25 41.06 | 0.02 | - | - | - | 39.53 | -0.01 | - | 156 |
Mar-25 42.01 | 0.02 | - | - | - | 38.66 | -0.01 | - | 255 |
Mar-25 42.97 | 0.04 | - | - | - | 37.78 | -0.02 | - | 376 |
Mar-25 43.93 | 0.06 | - | - | - | 36.90 | -0.02 | - | 154 |
Mar-25 44.89 | 0.08 | - | - | - | 36.01 | -0.03 | - | 160 |
Mar-25 45.84 | 0.12 | - | - | - | 35.14 | -0.05 | - | 106 |
Mar-25 46.80 | 0.17 | - | - | - | 34.26 | -0.07 | - | 551 |
Mar-25 47.75 | 0.25 | 0.24 | 0.24 | 0.24 | 33.39 | -0.10 | 1 | 461 |
Mar-25 49.66 | 0.48 | 0.42 | 0.42 | 0.42 | 31.63 | -0.18 | 1 | 2,869 |
Mar-25 51.51 | 0.90 | 0.90 | 0.90 | 0.90 | 29.93 | -0.29 | 6 | 500 |
Mar-25 51.56 | 0.91 | - | - | - | 29.89 | -0.30 | - | 400 |
Mar-25 53.48 | 1.58 | - | - | - | 28.12 | -0.46 | - | 1 |
Mar-25 55.39 | 2.63 | - | - | - | 27.28 | -0.63 | - | 6 |
Apr-25 w0 45.84 | 0.29 | - | - | - | 31.51 | -0.09 | - | 219 |
Apr-25 w0 53.48 | 1.91 | - | - | - | 24.92 | -0.45 | - | 5 |
Jun-25 20.05 | - | - | - | - | 46.42 | - | - | 100 |
Jun-25 22.91 | - | - | - | - | 44.44 | - | - | 3 |
Jun-25 24.84 | - | - | - | - | 43.09 | - | - | 1 |
Jun-25 25.80 | - | - | - | - | 42.43 | - | - | 77 |
Jun-25 26.73 | - | - | - | - | 41.78 | - | - | 26 |
Jun-25 27.69 | 0.01 | - | - | - | 41.11 | - | - | 50 |
Jun-25 29.61 | 0.01 | - | - | - | 39.78 | - | - | 1 |
Jun-25 30.56 | 0.02 | - | - | - | 39.12 | - | - | 1,500 |
Jun-25 32.47 | 0.03 | - | - | - | 37.79 | -0.01 | - | 1 |
Jun-25 33.42 | 0.05 | - | - | - | 37.13 | -0.01 | - | 1 |
Jun-25 34.38 | 0.06 | - | - | - | 36.46 | -0.01 | - | 1 |
Jun-25 35.34 | 0.08 | - | - | - | 35.79 | -0.02 | - | 26 |
Jun-25 37.24 | 0.12 | - | - | - | 34.47 | -0.03 | - | 150 |
Jun-25 38.20 | 0.15 | - | - | - | 33.81 | -0.03 | - | 158 |
Jun-25 39.16 | 0.20 | - | - | - | 33.14 | -0.04 | - | 747 |
Jun-25 40.12 | 0.24 | - | - | - | 32.47 | -0.05 | - | 3,174 |
Jun-25 41.06 | 0.30 | - | - | - | 31.82 | -0.06 | - | 103 |
Jun-25 42.01 | 0.37 | - | - | - | 31.16 | -0.08 | - | 231 |
Jun-25 42.97 | 0.44 | - | - | - | 30.49 | -0.09 | - | 1 |
Jun-25 43.93 | 0.54 | - | - | - | 29.82 | -0.11 | - | 13 |
Jun-25 44.89 | 0.66 | - | - | - | 29.15 | -0.14 | - | 167 |
Jun-25 45.84 | 0.78 | - | - | - | 28.49 | -0.16 | - | 7 |
Jun-25 46.80 | 0.95 | - | - | - | 27.83 | -0.19 | - | 227 |
Jun-25 47.75 | 1.13 | - | - | - | 27.17 | -0.22 | - | 53 |
Jun-25 49.66 | 1.58 | 1.35 | 1.35 | 1.35 | 25.84 | -0.29 | 3 | 4 |
Jun-25 51.56 | 2.17 | 2.20 | 2.20 | 2.20 | 24.52 | -0.38 | 2 | 564 |
Jun-25 53.48 | 2.94 | - | - | - | 23.18 | -0.49 | - | 38 |
Jun-25 55.39 | 3.98 | - | - | - | 22.51 | -0.60 | - | 150 |
Jun-25 57.30 | 5.24 | - | - | - | 21.91 | -0.70 | - | 151 |
Jun-25 59.21 | 6.67 | - | - | - | 21.32 | -0.80 | - | 150 |
Sep-25 29.94 | 0.07 | - | - | - | 35.93 | -0.01 | - | 2 |
Sep-25 34.77 | 0.20 | - | - | - | 33.24 | -0.03 | - | 151 |
Sep-25 35.73 | 0.24 | - | - | - | 32.70 | -0.04 | - | 232 |
Sep-25 37.67 | 0.34 | - | - | - | 31.62 | -0.06 | - | 22 |
Sep-25 43.46 | 0.92 | 0.83 | 0.83 | 0.83 | 28.38 | -0.14 | 10 | 10 |
Sep-25 44.43 | 1.07 | - | - | - | 27.84 | -0.16 | - | 250 |
Sep-25 45.39 | 1.25 | - | - | - | 27.30 | -0.19 | - | 11 |
Sep-25 50.23 | 2.42 | - | - | - | 24.60 | -0.33 | - | 107 |
Dec-25 18.36 | - | - | - | - | 39.60 | - | - | 1 |
Dec-25 21.25 | 0.01 | - | - | - | 38.18 | - | - | 2 |
Dec-25 26.07 | 0.06 | - | - | - | 35.82 | -0.01 | - | 3 |
Dec-25 27.04 | 0.07 | - | - | - | 35.34 | -0.01 | - | 150 |
Dec-25 28.02 | 0.09 | - | - | - | 34.86 | -0.01 | - | 150 |
Dec-25 28.98 | 0.12 | - | - | - | 34.39 | -0.02 | - | 26 |
Dec-25 29.94 | 0.14 | - | - | - | 33.92 | -0.02 | - | 125 |
Dec-25 30.91 | 0.17 | - | - | - | 33.45 | -0.03 | - | 125 |
Dec-25 31.88 | 0.21 | - | - | - | 32.97 | -0.03 | - | 125 |
Dec-25 32.84 | 0.26 | - | - | - | 32.50 | -0.04 | - | 150 |
Dec-25 33.81 | 0.31 | - | - | - | 32.02 | -0.04 | - | 30 |
Dec-25 35.73 | 0.43 | - | - | - | 31.08 | -0.06 | - | 10 |
Dec-25 36.70 | 0.51 | 0.49 | 0.49 | 0.49 | 30.61 | -0.07 | 150 | 300 |
Dec-25 37.67 | 0.59 | 0.57 | 0.57 | 0.57 | 30.13 | -0.08 | 150 | 150 |
Dec-25 40.57 | 0.91 | - | - | - | 28.71 | -0.12 | - | 1 |
Dec-25 41.54 | 1.03 | - | - | - | 28.23 | -0.13 | - | 25 |
Dec-25 42.50 | 1.17 | - | - | - | 27.76 | -0.15 | - | 25 |
Dec-25 43.46 | 1.35 | - | - | - | 27.29 | -0.17 | - | 51 |
Dec-25 44.43 | 1.54 | - | - | - | 26.82 | -0.19 | - | 34 |
Dec-25 45.39 | 1.72 | 1.60 | 1.60 | 1.60 | 26.35 | -0.21 | 1 | 125 |
Dec-25 46.36 | 1.93 | - | - | - | 25.87 | -0.23 | - | 25 |
Dec-25 47.33 | 2.19 | - | - | - | 25.39 | -0.26 | - | 25 |
Dec-25 48.29 | 2.45 | - | - | - | 24.92 | -0.29 | - | 1,003 |
Dec-25 50.23 | 3.05 | - | - | - | 23.97 | -0.35 | - | 23 |
Dec-25 52.15 | 3.74 | - | - | - | 23.03 | -0.41 | - | 128 |
Dec-25 54.09 | 4.61 | 4.50 | 4.50 | 4.50 | 22.20 | -0.48 | 2 | 134 |
Mar-26 28.37 | 0.15 | - | - | - | 32.93 | -0.02 | - | 2 |
Mar-26 29.35 | 0.18 | - | - | - | 32.48 | -0.02 | - | 150 |
Mar-26 30.33 | 0.22 | - | - | - | 32.04 | -0.03 | - | 150 |
Mar-26 31.31 | 0.27 | - | - | - | 31.60 | -0.03 | - | 150 |
Mar-26 32.29 | 0.32 | - | - | - | 31.15 | -0.04 | - | 150 |
Mar-26 42.07 | 1.33 | - | - | - | 26.72 | -0.15 | - | 25 |
Mar-26 44.03 | 1.70 | - | - | - | 25.83 | -0.19 | - | 25 |
Mar-26 46.97 | 2.38 | - | - | - | 24.50 | -0.26 | - | 25 |
Mar-26 54.79 | 5.27 | - | - | - | 21.25 | -0.50 | - | 125 |
Mar-26 56.75 | 6.38 | - | - | - | 20.88 | -0.57 | - | 25 |
Jun-26 26.42 | 0.14 | - | - | - | 31.96 | -0.02 | - | 1 |
Jun-26 27.40 | 0.17 | - | - | - | 31.57 | -0.02 | - | 1 |
Jun-26 33.27 | 0.51 | - | - | - | 29.24 | -0.06 | - | 25 |
Jun-26 38.16 | 1.03 | - | - | - | 27.29 | -0.11 | - | 25 |
Jun-26 40.12 | 1.29 | - | - | - | 26.51 | -0.14 | - | 1 |
Jun-26 45.00 | 2.30 | - | - | - | 24.58 | -0.23 | - | 50 |
Jun-26 45.99 | 2.56 | - | - | - | 24.18 | -0.25 | - | 50 |
Jun-26 46.97 | 2.82 | - | - | - | 23.79 | -0.28 | - | 50 |
Jun-26 47.95 | 3.08 | - | - | - | 23.40 | -0.30 | - | 50 |
Jun-26 48.93 | 3.43 | - | - | - | 23.01 | -0.33 | - | 100 |
Jun-26 50.88 | 4.12 | - | - | - | 22.24 | -0.38 | - | 50 |
Jun-26 52.84 | 4.92 | - | - | - | 21.46 | -0.44 | - | 25 |
Jun-26 54.79 | 5.86 | - | - | - | 20.93 | -0.50 | - | 25 |
Sep-26 31.31 | 0.39 | - | - | - | 28.28 | -0.04 | - | 16 |
Sep-26 37.18 | 0.99 | - | - | - | 26.34 | -0.10 | - | 25 |
Sep-26 39.14 | 1.25 | - | - | - | 25.70 | -0.13 | - | 25 |
Sep-26 40.12 | 1.43 | - | - | - | 25.38 | -0.15 | - | 25 |
Sep-26 41.09 | 1.62 | - | - | - | 25.06 | -0.16 | - | 28 |
Sep-26 42.07 | 1.81 | - | - | - | 24.74 | -0.18 | - | 50 |
Sep-26 43.05 | 2.01 | - | - | - | 24.41 | -0.20 | - | 25 |
Sep-26 44.03 | 2.24 | - | - | - | 24.09 | -0.22 | - | 25 |
Sep-26 45.00 | 2.50 | - | - | - | 23.77 | -0.24 | - | 50 |
Sep-26 45.99 | 2.78 | - | - | - | 23.45 | -0.26 | - | 50 |
Sep-26 46.97 | 3.04 | - | - | - | 23.12 | -0.28 | - | 50 |
Sep-26 47.95 | 3.34 | - | - | - | 22.80 | -0.30 | - | 25 |
Sep-26 48.93 | 3.69 | - | - | - | 22.48 | -0.33 | - | 75 |
Sep-26 50.88 | 4.41 | - | - | - | 21.84 | -0.38 | - | 50 |
Sep-26 52.84 | 5.23 | - | - | - | 21.19 | -0.44 | - | 25 |
Sep-26 54.79 | 6.18 | - | - | - | 20.72 | -0.49 | - | 25 |
Dec-26 33.27 | 0.72 | - | - | - | 27.67 | -0.07 | - | 25 |
Dec-26 35.23 | 0.96 | - | - | - | 27.01 | -0.09 | - | 25 |
Dec-26 36.21 | 1.09 | - | - | - | 26.68 | -0.10 | - | 25 |
Dec-26 37.18 | 1.21 | - | - | - | 26.36 | -0.12 | - | 150 |
Dec-26 38.16 | 1.34 | - | - | - | 26.03 | -0.13 | - | 300 |
Dec-26 39.14 | 1.53 | - | - | - | 25.70 | -0.14 | - | 300 |
Dec-26 42.07 | 2.10 | - | - | - | 24.72 | -0.19 | - | 50 |
Dec-26 43.05 | 2.31 | - | - | - | 24.39 | -0.21 | - | 50 |
Dec-26 44.03 | 2.58 | - | - | - | 24.06 | -0.22 | - | 75 |
Dec-26 45.00 | 2.84 | - | - | - | 23.74 | -0.24 | - | 50 |
Dec-26 45.99 | 3.10 | - | - | - | 23.40 | -0.26 | - | 25 |
Dec-26 46.97 | 3.36 | - | - | - | 23.08 | -0.29 | - | 50 |
Dec-26 47.95 | 3.70 | - | - | - | 22.75 | -0.31 | - | 50 |
Dec-26 48.93 | 4.05 | - | - | - | 22.42 | -0.33 | - | 75 |
Dec-26 50.88 | 4.74 | - | - | - | 21.77 | -0.38 | - | 50 |
Dec-26 52.84 | 5.57 | - | - | - | 21.11 | -0.43 | - | 25 |
Dec-26 54.79 | 6.50 | - | - | - | 20.64 | -0.49 | - | 25 |
Dec-26 56.75 | 7.61 | - | - | - | 20.33 | -0.54 | - | 25 |
Dec-26 60.67 | 10.06 | - | - | - | 19.70 | -0.65 | - | 176 |
Mar-27 45.00 | 3.13 | - | - | - | 23.76 | -0.25 | - | 2 |
Jun-27 26.42 | 0.43 | - | - | - | 30.06 | -0.04 | - | 1 |
Jun-27 31.31 | 0.87 | - | - | - | 28.43 | -0.07 | - | 150 |
Jun-27 43.05 | 3.02 | - | - | - | 24.49 | -0.23 | - | 25 |
Jun-27 44.03 | 3.27 | - | - | - | 24.16 | -0.24 | - | 50 |
Jun-27 45.00 | 3.52 | - | - | - | 23.84 | -0.26 | - | 75 |
Jun-27 45.99 | 3.79 | - | - | - | 23.50 | -0.28 | - | 25 |
Jun-27 47.95 | 4.47 | - | - | - | 22.85 | -0.32 | - | 25 |
Jun-27 48.93 | 4.80 | - | - | - | 22.52 | -0.34 | - | 25 |
Jun-27 52.84 | 6.33 | - | - | - | 21.21 | -0.43 | - | 25 |
Jun-27 56.75 | 8.33 | - | - | - | 20.47 | -0.52 | - | 25 |
Jun-27 66.53 | 14.86 | - | - | - | 19.01 | -0.75 | - | 1 |
Dec-27 21.53 | 0.21 | - | - | - | 29.88 | -0.02 | - | 2 |
Dec-27 45.99 | 4.17 | - | - | - | 22.89 | -0.28 | - | 950 |
Dec-27 46.97 | 4.51 | - | - | - | 22.61 | -0.30 | - | 25 |
Dec-27 47.95 | 4.86 | - | - | - | 22.33 | -0.32 | - | 150 |
Dec-27 48.93 | 5.20 | - | - | - | 22.05 | -0.34 | - | 150 |
Dec-27 50.88 | 5.92 | - | - | - | 21.50 | -0.38 | - | 150 |
Dec-27 52.84 | 6.78 | - | - | - | 20.94 | -0.42 | - | 150 |
Dec-27 54.79 | 7.69 | - | - | - | 20.54 | -0.47 | - | 150 |
Dec-27 56.75 | 8.77 | - | - | - | 20.27 | -0.51 | - | 150 |
Jun-28 43.59 | 4.03 | - | - | - | 23.94 | -0.25 | - | 25 |
Jun-28 44.58 | 4.34 | - | - | - | 23.70 | -0.26 | - | 25 |
Jun-28 45.57 | 4.70 | - | - | - | 23.46 | -0.28 | - | 25 |
Jun-28 48.54 | 5.75 | - | - | - | 22.74 | -0.33 | - | 25 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 49.66 | 4.05 | - | - | - | 26.83 | 1.00 | - | 150 |
Feb-25 55.39 | 0.01 | 0.10 | 0.10 | 0.10 | 22.41 | 0.03 | 100 | - |
Mar-25 29.61 | 24.16 | - | - | - | 50.46 | 1.00 | - | 1 |
Mar-25 57.30 | 0.51 | 0.57 | 0.60 | 0.57 | 26.97 | 0.22 | 40 | - |
Apr-25 w0 57.30 | 0.89 | 0.92 | 0.93 | 0.91 | 24.65 | 0.28 | 205 | 55 |
Apr-25 w0 59.21 | 0.47 | 0.48 | 0.48 | 0.48 | 24.05 | 0.18 | 30 | 30 |
Jun-25 46.80 | 7.62 | - | - | - | 29.80 | 0.79 | - | 10 |
Jun-25 47.75 | 6.87 | - | - | - | 29.14 | 0.76 | - | 1 |
Jun-25 49.66 | 5.44 | - | - | - | 27.81 | 0.70 | - | 5 |
Jun-25 53.48 | 3.02 | - | - | - | 25.15 | 0.52 | - | 150 |
Jun-25 55.39 | 2.15 | - | - | - | 24.48 | 0.42 | - | 200 |
Sep-25 59.88 | 1.58 | - | - | - | 22.83 | 0.29 | - | 24 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 44.89 | - | - | - | - | 32.41 | - | - | 75 |
Feb-25 49.66 | - | - | - | - | 28.06 | - | - | 1 |
Feb-25 51.56 | 0.01 | - | - | - | 26.32 | -0.02 | - | 3 |
Feb-25 53.48 | 0.29 | - | - | - | 24.57 | -0.40 | - | 1 |
Feb-25 55.39 | 1.70 | 1.00 | 1.33 | 1.00 | 23.64 | -0.96 | 200 | - |
Mar-25 36.29 | - | - | - | - | 43.91 | - | - | 4 |
Mar-25 41.06 | 0.02 | - | - | - | 39.53 | -0.01 | - | 250 |
Mar-25 42.01 | 0.02 | - | - | - | 38.66 | -0.01 | - | 150 |
Mar-25 42.97 | 0.04 | - | - | - | 37.78 | -0.02 | - | 150 |
Mar-25 47.75 | 0.25 | - | - | - | 33.39 | -0.10 | - | 10 |
Mar-25 49.66 | 0.49 | - | - | - | 31.63 | -0.18 | - | 150 |
Mar-25 51.51 | 0.89 | - | - | - | 29.93 | -0.29 | - | 5 |
Mar-25 53.48 | 1.57 | - | - | - | 28.12 | -0.45 | - | 150 |
Jun-25 43.93 | 0.54 | - | - | - | 29.82 | -0.11 | - | 110 |
Jun-25 45.84 | 0.78 | - | - | - | 28.49 | -0.16 | - | 150 |
Jun-25 49.66 | 1.56 | - | - | - | 25.84 | -0.29 | - | 3 |
Jun-25 51.56 | 2.14 | - | - | - | 24.52 | -0.37 | - | 5 |
Jun-25 53.48 | 2.90 | - | - | - | 23.18 | -0.48 | - | 3 |
Sep-25 44.43 | 1.06 | - | - | - | 27.84 | -0.16 | - | 50 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 15.50 | 3.04 | - | - | - | 46.87 | 1.00 | - | 5 |
Feb-25 17.00 | 1.54 | - | - | - | 42.36 | 1.00 | - | 72 |
Feb-25 17.50 | 1.05 | - | - | - | 40.86 | 0.97 | - | 4 |
Feb-25 18.00 | 0.59 | - | - | - | 39.36 | 0.85 | - | 7 |
Feb-25 18.50 | 0.23 | - | - | - | 37.86 | 0.54 | - | 2 |
Feb-25 19.00 | 0.06 | 0.25 | 0.25 | 0.18 | 37.54 | 0.19 | 2 | 5 |
Feb-25 19.50 | 0.01 | - | - | - | 37.33 | 0.04 | - | 1 |
Feb-25 20.00 | - | - | - | - | 37.11 | - | - | 1 |
Mar-25 16.00 | 2.63 | - | - | - | 34.93 | 0.94 | - | 30 |
Mar-25 16.50 | 2.17 | 2.28 | 2.28 | 2.28 | 33.52 | 0.90 | 1 | 30 |
Mar-25 17.50 | 1.32 | - | - | - | 30.70 | 0.76 | - | 1 |
Mar-25 18.00 | 0.95 | - | - | - | 29.28 | 0.66 | - | 9 |
Mar-25 18.50 | 0.63 | - | - | - | 27.87 | 0.54 | - | 1 |
Mar-25 19.00 | 0.41 | - | - | - | 27.62 | 0.40 | - | 8 |
Mar-25 19.50 | 0.25 | - | - | - | 27.47 | 0.28 | - | 2 |
Mar-25 20.00 | 0.14 | - | - | - | 27.31 | 0.19 | - | 1 |
Mar-25 21.00 | 0.04 | - | - | - | 27.01 | 0.06 | - | 3 |
Jun-25 16.00 | 3.03 | - | - | - | 32.06 | 0.82 | - | 2 |
Jun-25 16.50 | 2.62 | - | - | - | 30.79 | 0.78 | - | 2 |
Jun-25 17.00 | 2.23 | - | - | - | 29.52 | 0.74 | - | 1 |
Jun-25 18.00 | 1.51 | - | - | - | 26.99 | 0.63 | - | 6 |
Jun-25 19.00 | 0.96 | - | - | - | 25.45 | 0.48 | - | 3 |
Jun-25 19.50 | 0.75 | - | - | - | 25.26 | 0.41 | - | 2 |
Jun-25 20.00 | 0.58 | - | - | - | 25.07 | 0.35 | - | 31 |
Jun-25 21.00 | 0.33 | - | - | - | 24.69 | 0.23 | - | 1 |
Jun-25 22.00 | 0.17 | - | - | - | 24.31 | 0.14 | - | 25 |
Jun-25 24.00 | 0.04 | 0.09 | 0.09 | 0.09 | 23.56 | 0.04 | 1 | 1 |
Sep-25 17.50 | 2.10 | - | - | - | 27.78 | 0.66 | - | 15 |
Sep-25 18.00 | 1.78 | 2.00 | 2.00 | 2.00 | 26.97 | 0.61 | 10 | 10 |
Sep-25 20.00 | 0.87 | - | - | - | 25.65 | 0.39 | - | 5 |
Sep-25 21.00 | 0.59 | - | - | - | 25.35 | 0.29 | - | 50 |
Sep-25 22.00 | 0.38 | - | - | - | 25.04 | 0.21 | - | 10 |
Sep-25 23.00 | 0.24 | - | - | - | 24.74 | 0.15 | - | 8 |
Dec-25 12.50 | 6.28 | - | - | - | 34.05 | 0.94 | - | 7 |
Dec-25 17.00 | 2.70 | - | - | - | 28.47 | 0.69 | - | 3 |
Dec-25 17.50 | 2.39 | - | - | - | 27.85 | 0.65 | - | 3 |
Dec-25 18.50 | 1.81 | - | - | - | 26.61 | 0.56 | - | 2 |
Dec-25 19.00 | 1.59 | - | - | - | 26.44 | 0.51 | - | 15 |
Dec-25 22.00 | 0.64 | - | - | - | 25.63 | 0.27 | - | 20 |
Dec-25 23.00 | 0.46 | - | - | - | 25.36 | 0.21 | - | 41 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 15.50 | - | - | - | - | 49.29 | - | - | 1 |
Feb-25 16.00 | - | - | - | - | 47.79 | - | - | 11 |
Feb-25 16.50 | - | - | - | - | 46.29 | - | - | 19 |
Feb-25 17.00 | - | - | - | - | 44.78 | - | - | 36 |
Feb-25 17.50 | 0.01 | - | - | - | 43.28 | -0.03 | - | 4 |
Feb-25 18.00 | 0.05 | 0.12 | 0.12 | 0.12 | 41.78 | -0.17 | 1 | 9 |
Feb-25 18.50 | 0.20 | 0.30 | 0.30 | 0.30 | 40.28 | -0.46 | 1 | 1 |
Mar-25 13.50 | - | - | - | - | 41.87 | - | - | 10 |
Mar-25 14.00 | - | - | - | - | 40.46 | -0.01 | - | 60 |
Mar-25 14.50 | 0.01 | - | - | - | 39.04 | -0.01 | - | 15 |
Mar-25 15.00 | 0.02 | - | - | - | 37.63 | -0.02 | - | 21 |
Mar-25 15.50 | 0.03 | - | - | - | 36.22 | -0.04 | - | 34 |
Mar-25 16.00 | 0.05 | - | - | - | 34.81 | -0.06 | - | 31 |
Mar-25 16.50 | 0.09 | - | - | - | 33.40 | -0.10 | - | 4 |
Mar-25 17.00 | 0.15 | - | - | - | 31.99 | -0.16 | - | 14 |
Mar-25 17.50 | 0.24 | 0.20 | 0.20 | 0.20 | 30.58 | -0.24 | 2 | 11 |
Mar-25 18.00 | 0.37 | - | - | - | 29.16 | -0.34 | - | 3 |
Apr-25 w0 16.00 | 0.13 | - | - | - | 32.63 | -0.11 | - | 4 |
Apr-25 w0 16.50 | 0.19 | 0.10 | 0.10 | 0.10 | 31.24 | -0.15 | 1 | 10 |
Apr-25 w0 17.00 | 0.27 | - | - | - | 29.84 | -0.21 | - | 20 |
Apr-25 w0 17.50 | 0.38 | - | - | - | 28.45 | -0.27 | - | 20 |
Jun-25 15.00 | 0.21 | - | - | - | 33.57 | -0.11 | - | 1 |
Jun-25 15.50 | 0.27 | - | - | - | 32.31 | -0.14 | - | 10 |
Jun-25 16.00 | 0.33 | - | - | - | 31.04 | -0.17 | - | 16 |
Jun-25 16.50 | 0.42 | - | - | - | 29.77 | -0.21 | - | 9 |
Jun-25 17.00 | 0.52 | - | - | - | 28.50 | -0.26 | - | 6 |
Jun-25 18.00 | 0.80 | - | - | - | 25.97 | -0.38 | - | 6 |
Jun-25 18.50 | 0.97 | - | - | - | 24.70 | -0.45 | - | 5 |
Jun-25 19.00 | 1.24 | - | - | - | 24.43 | -0.53 | - | 2 |
Jun-25 19.50 | 1.53 | - | - | - | 24.24 | -0.60 | - | 3 |
Jun-25 20.00 | 1.86 | - | - | - | 24.05 | -0.68 | - | 3 |
Sep-25 15.50 | 0.47 | - | - | - | 29.29 | -0.19 | - | 1 |
Sep-25 16.50 | 0.70 | - | - | - | 27.67 | -0.26 | - | 10 |
Sep-25 17.00 | 0.83 | - | - | - | 26.86 | -0.31 | - | 2 |
Sep-25 18.00 | 1.18 | - | - | - | 25.24 | -0.41 | - | 22 |
Sep-25 19.00 | 1.67 | 1.58 | 1.58 | 1.58 | 24.23 | -0.53 | 10 | 11 |
Dec-25 14.00 | 0.37 | - | - | - | 30.56 | -0.13 | - | 2 |
Dec-25 14.50 | 0.44 | - | - | - | 29.94 | -0.15 | - | 64 |
Dec-25 15.50 | 0.65 | - | - | - | 28.70 | -0.21 | - | 10 |
Dec-25 16.50 | 0.91 | - | - | - | 27.46 | -0.28 | - | 4 |
Dec-25 17.00 | 1.06 | - | - | - | 26.84 | -0.32 | - | 7 |
Dec-25 18.00 | 1.44 | - | - | - | 25.60 | -0.41 | - | 6 |
Dec-25 19.00 | 1.93 | - | - | - | 24.81 | -0.51 | - | 15 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 58.00 | 1.01 | - | - | - | 34.41 | 0.31 | - | 10 |
Mar-25 66.00 | 0.06 | - | - | - | 33.15 | 0.03 | - | 500 |
Jun-25 54.00 | 4.61 | - | - | - | 31.59 | 0.59 | - | 1 |
Jun-25 56.00 | 3.63 | - | - | - | 31.21 | 0.51 | - | 2 |
Jun-25 66.00 | 0.90 | - | - | - | 30.78 | 0.18 | - | 500 |
Sep-25 74.00 | 0.62 | - | - | - | 30.21 | 0.11 | - | 10 |
Sep-25 76.00 | 0.49 | - | - | - | 30.17 | 0.09 | - | 10 |
Sep-25 82.00 | 0.23 | - | - | - | 30.06 | 0.05 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 54.00 | 0.15 | - | - | - | 27.08 | -0.23 | - | 1 |
Feb-25 56.00 | 1.26 | - | - | - | 25.46 | -0.87 | - | 1 |
Mar-25 54.00 | 1.83 | - | - | - | 35.91 | -0.42 | - | 1 |
Mar-25 58.00 | 4.13 | - | - | - | 34.95 | -0.69 | - | 3 |
Mar-25 60.00 | 5.69 | - | - | - | 34.64 | -0.81 | - | 1 |
Mar-25 66.00 | 11.21 | - | - | - | 33.69 | -0.98 | - | 500 |
Jun-25 54.00 | 3.25 | - | - | - | 30.36 | -0.42 | - | 2 |
Jun-25 56.00 | 4.27 | - | - | - | 29.98 | -0.50 | - | 400 |
Jun-25 60.00 | 6.81 | - | - | - | 29.81 | -0.67 | - | 5 |
Jun-25 64.00 | 9.92 | - | - | - | 29.64 | -0.80 | - | 5 |
Jun-25 66.00 | 11.64 | - | - | - | 29.55 | -0.85 | - | 505 |
Sep-25 54.00 | 4.68 | - | - | - | 29.64 | -0.45 | - | 4 |
Sep-25 56.00 | 5.78 | - | - | - | 29.35 | -0.51 | - | 5 |
Sep-25 58.00 | 7.01 | - | - | - | 29.31 | -0.58 | - | 2 |
Sep-25 60.00 | 8.37 | - | - | - | 29.28 | -0.64 | - | 15 |
Sep-25 64.00 | 11.37 | - | - | - | 29.20 | -0.74 | - | 10 |
Sep-25 66.00 | 13.00 | - | - | - | 29.17 | -0.78 | - | 5 |
Dec-25 48.00 | 3.04 | - | - | - | 30.91 | -0.28 | - | 5 |
Dec-25 49.00 | 3.36 | - | - | - | 30.65 | -0.30 | - | 5 |
Dec-25 50.00 | 3.72 | - | - | - | 30.39 | -0.33 | - | 5 |
Dec-25 52.00 | 4.56 | - | - | - | 29.86 | -0.38 | - | 2 |
Dec-25 62.00 | 10.47 | - | - | - | 28.95 | -0.65 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 2.20 | 0.45 | - | - | - | 17.45 | 1.00 | - | 8 |
Feb-25 2.40 | 0.25 | 0.24 | 0.24 | 0.24 | 17.07 | 1.00 | 8 | - |
Feb-25 2.50 | 0.15 | - | - | - | 16.88 | 1.00 | - | 7 |
Feb-25 2.80 | - | - | - | - | 15.90 | - | - | 1 |
Mar-25 2.20 | 0.45 | - | - | - | 22.52 | 1.00 | - | 450 |
Mar-25 2.50 | 0.17 | - | - | - | 22.11 | 0.84 | - | 4 |
Mar-25 2.80 | 0.02 | - | - | - | 21.73 | 0.21 | - | 2 |
Jun-25 2.20 | 0.47 | - | - | - | 20.33 | 0.98 | - | 10 |
Jun-25 2.40 | 0.28 | - | - | - | 20.21 | 0.86 | - | 50 |
Jun-25 2.60 | 0.14 | - | - | - | 20.08 | 0.62 | - | 200 |
Jun-25 2.70 | 0.09 | - | - | - | 19.99 | 0.47 | - | 1 |
Sep-25 3.20 | 0.01 | 0.05 | 0.05 | 0.05 | 18.94 | 0.08 | 15 | 15 |
Dec-25 2.20 | 0.47 | - | - | - | 21.82 | 0.92 | - | 2 |
Dec-25 2.30 | 0.39 | - | - | - | 21.76 | 0.85 | - | 8 |
Dec-25 2.50 | 0.25 | - | - | - | 21.63 | 0.67 | - | 20 |
Dec-25 2.70 | 0.15 | - | - | - | 21.47 | 0.47 | - | 3 |
Dec-25 2.80 | 0.11 | - | - | - | 21.33 | 0.38 | - | 6 |
Dec-25 2.90 | 0.09 | - | - | - | 21.19 | 0.31 | - | 2 |
Jun-26 2.10 | 0.58 | - | - | - | 25.83 | 0.91 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 2.70 | 0.05 | - | - | - | 17.79 | -0.92 | - | 1 |
Mar-25 1.80 | - | - | - | - | 25.36 | - | - | 9 |
Mar-25 1.90 | - | - | - | - | 25.22 | - | - | 10 |
Mar-25 2.00 | - | - | - | - | 25.08 | - | - | 2 |
Mar-25 2.50 | 0.02 | - | - | - | 24.39 | -0.19 | - | 4 |
Jun-25 2.10 | - | - | - | - | 19.65 | -0.03 | - | 20 |
Sep-25 2.30 | 0.03 | - | - | - | 17.23 | -0.17 | - | 7 |
Sep-25 2.50 | 0.09 | - | - | - | 17.10 | -0.38 | - | 6 |
Dec-25 2.40 | 0.10 | 0.08 | 0.08 | 0.08 | 17.58 | -0.34 | 8 | 8 |
Dec-25 2.50 | 0.14 | - | - | - | 17.51 | -0.44 | - | 3 |
Dec-25 2.60 | 0.20 | - | - | - | 17.45 | -0.54 | - | 3 |
Dec-25 3.20 | 0.67 | - | - | - | 16.66 | -0.93 | - | 3 |
Jun-26 2.00 | 0.08 | - | - | - | 23.77 | -0.19 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 7.25 | 0.14 | - | - | - | 20.45 | 0.45 | - | 50 |
Jun-25 7.25 | 0.34 | - | - | - | 21.12 | 0.51 | - | 2,000 |
Sep-25 7.50 | 0.33 | - | - | - | 22.19 | 0.43 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 5.75 | 0.01 | - | - | - | 22.78 | -0.04 | - | 2 |
Jun-25 6.50 | 0.10 | - | - | - | 21.77 | -0.18 | - | 1 |
Dec-25 5.50 | 0.07 | - | - | - | 22.97 | -0.09 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 10.00 | 0.66 | - | - | - | 27.52 | 1.00 | - | 10 |
Feb-25 10.50 | 0.19 | - | - | - | 26.24 | 0.79 | - | 1 |
Mar-25 11.50 | 0.07 | - | - | - | 26.31 | 0.18 | - | 700 |
Mar-25 12.00 | 0.02 | - | - | - | 26.07 | 0.07 | - | 100 |
Jun-25 11.00 | 0.43 | - | - | - | 25.60 | 0.43 | - | 6 |
Jun-25 11.50 | 0.27 | - | - | - | 25.33 | 0.31 | - | 6 |
Sep-25 9.75 | 1.29 | - | - | - | 26.84 | 0.71 | - | 1 |
Sep-25 12.50 | 0.21 | - | - | - | 24.21 | 0.20 | - | 2 |
Dec-25 10.00 | 1.20 | - | - | - | 24.93 | 0.65 | - | 9 |
Dec-25 10.50 | 0.92 | - | - | - | 24.24 | 0.56 | - | 2 |
Jun-26 10.00 | 1.27 | - | - | - | 23.84 | 0.63 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 9.50 | - | - | - | - | 25.85 | - | - | 1 |
Feb-25 10.00 | - | - | - | - | 24.57 | - | - | 1 |
Mar-25 8.75 | - | - | - | - | 28.87 | -0.01 | - | 1 |
Mar-25 9.25 | 0.01 | - | - | - | 27.55 | -0.03 | - | 1 |
Mar-25 9.75 | 0.04 | - | - | - | 26.24 | -0.11 | - | 4 |
Mar-25 10.00 | 0.08 | - | - | - | 25.58 | -0.17 | - | 5 |
Mar-25 10.50 | 0.21 | - | - | - | 24.27 | -0.39 | - | 3 |
Mar-25 11.00 | 0.48 | - | - | - | 23.69 | -0.66 | - | 1 |
Jun-25 9.25 | 0.17 | - | - | - | 26.28 | -0.19 | - | 2 |
Jun-25 9.50 | 0.23 | - | - | - | 25.69 | -0.23 | - | 20 |
Jun-25 9.75 | 0.29 | - | - | - | 25.10 | -0.29 | - | 21 |
Jun-25 10.00 | 0.37 | - | - | - | 24.52 | -0.35 | - | 500 |
Jun-25 10.50 | 0.58 | - | - | - | 23.35 | -0.48 | - | 25 |
Jun-25 11.00 | 0.87 | - | - | - | 22.79 | -0.63 | - | 25 |
Jun-25 11.50 | 1.22 | - | - | - | 22.52 | -0.75 | - | 25 |
Jun-25 12.00 | 1.63 | - | - | - | 22.26 | -0.85 | - | 25 |
Sep-25 8.00 | 0.09 | - | - | - | 27.43 | -0.08 | - | 10 |
Sep-25 8.75 | 0.18 | - | - | - | 26.02 | -0.15 | - | 50 |
Sep-25 9.00 | 0.23 | - | - | - | 25.55 | -0.19 | - | 64 |
Sep-25 9.50 | 0.35 | - | - | - | 24.62 | -0.26 | - | 8 |
Sep-25 11.00 | 0.99 | - | - | - | 22.27 | -0.58 | - | 30 |
Sep-25 12.00 | 1.71 | - | - | - | 21.77 | -0.79 | - | 5 |
Dec-25 8.75 | 0.27 | - | - | - | 24.27 | -0.19 | - | 1 |
Dec-25 9.25 | 0.40 | - | - | - | 23.58 | -0.27 | - | 4 |
Dec-25 9.50 | 0.48 | - | - | - | 23.24 | -0.31 | - | 100 |
Mar-26 10.00 | 0.75 | - | - | - | 22.30 | -0.40 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 24.00 | 0.48 | - | - | - | 23.62 | 0.85 | - | 7 |
Feb-25 25.00 | 0.02 | - | - | - | 22.52 | 0.09 | - | 30 |
Mar-25 19.00 | 5.48 | - | - | - | 27.18 | 1.00 | - | 1 |
Mar-25 22.00 | 2.53 | - | - | - | 23.78 | 0.95 | - | 2 |
Mar-25 23.00 | 1.63 | - | - | - | 22.65 | 0.84 | - | 3 |
Mar-25 24.00 | 0.88 | - | - | - | 21.52 | 0.64 | - | 59 |
Mar-25 25.00 | 0.37 | - | - | - | 20.55 | 0.38 | - | 87 |
Mar-25 26.00 | 0.11 | - | - | - | 19.72 | 0.15 | - | 85 |
Mar-25 27.00 | 0.02 | - | - | - | 18.89 | 0.04 | - | 29 |
Jun-25 22.00 | 2.66 | - | - | - | 21.22 | 0.85 | - | 3 |
Jun-25 24.00 | 1.23 | - | - | - | 19.70 | 0.57 | - | 500 |
Jun-25 25.00 | 0.75 | - | - | - | 19.02 | 0.42 | - | 152 |
Jun-25 26.00 | 0.42 | - | - | - | 18.42 | 0.28 | - | 2 |
Jun-25 27.00 | 0.20 | - | - | - | 17.82 | 0.16 | - | 1 |
Sep-25 20.00 | 4.52 | - | - | - | 21.64 | 0.96 | - | 4 |
Sep-25 22.00 | 2.77 | - | - | - | 20.44 | 0.80 | - | 1 |
Sep-25 23.00 | 2.06 | - | - | - | 19.84 | 0.68 | - | 3 |
Sep-25 24.00 | 1.46 | - | - | - | 19.24 | 0.56 | - | 30 |
Sep-25 25.00 | 0.98 | - | - | - | 18.72 | 0.44 | - | 1 |
Sep-25 27.00 | 0.37 | - | - | - | 17.79 | 0.22 | - | 3 |
Dec-25 18.50 | 5.98 | - | - | - | 22.11 | 1.00 | - | 1 |
Dec-25 19.50 | 5.00 | - | - | - | 21.59 | 0.97 | - | 1 |
Dec-25 20.00 | 4.52 | - | - | - | 21.33 | 0.95 | - | 1 |
Dec-25 25.00 | 1.14 | - | - | - | 18.82 | 0.44 | - | 50 |
Dec-25 26.00 | 0.78 | - | - | - | 18.46 | 0.34 | - | 1 |
Dec-25 27.00 | 0.51 | - | - | - | 18.09 | 0.25 | - | 1 |
Dec-25 28.00 | 0.32 | - | - | - | 17.72 | 0.18 | - | 1 |
Mar-26 24.00 | 1.83 | - | - | - | 19.90 | 0.54 | - | 149 |
Mar-26 26.00 | 1.00 | - | - | - | 19.05 | 0.36 | - | 30 |
Mar-26 27.00 | 0.71 | - | - | - | 18.63 | 0.28 | - | 30 |
Mar-26 28.00 | 0.50 | - | - | - | 18.20 | 0.22 | - | 30 |
Mar-26 29.00 | 0.33 | - | - | - | 17.78 | 0.16 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 22.00 | - | - | - | - | 25.23 | - | - | 1 |
Feb-25 23.00 | - | - | - | - | 24.02 | - | - | 41 |
Feb-25 24.00 | 0.03 | - | - | - | 22.80 | -0.14 | - | 55 |
Mar-25 16.00 | - | - | - | - | 29.87 | - | - | 105 |
Mar-25 18.50 | - | - | - | - | 27.04 | - | - | 2 |
Mar-25 19.00 | - | - | - | - | 26.48 | - | - | 12 |
Mar-25 19.50 | - | - | - | - | 25.91 | - | - | 1 |
Mar-25 20.00 | - | - | - | - | 25.35 | - | - | 11 |
Mar-25 21.00 | 0.01 | - | - | - | 24.21 | -0.01 | - | 24 |
Mar-25 22.00 | 0.04 | - | - | - | 23.08 | -0.05 | - | 14 |
Mar-25 23.00 | 0.13 | - | - | - | 21.95 | -0.15 | - | 10 |
Mar-25 24.00 | 0.37 | - | - | - | 20.82 | -0.36 | - | 24 |
Mar-25 25.00 | 0.86 | - | - | - | 19.85 | -0.64 | - | 10 |
Mar-25 29.00 | 4.56 | - | - | - | 16.53 | -1.00 | - | 1 |
Mar-25 34.00 | 9.56 | - | - | - | 12.37 | -1.00 | - | 2 |
Apr-25 w0 22.00 | 0.16 | - | - | - | 22.50 | -0.14 | - | 1 |
Jun-25 16.00 | - | - | - | - | 25.33 | - | - | 165 |
Jun-25 18.00 | 0.02 | - | - | - | 23.80 | -0.01 | - | 2 |
Jun-25 18.50 | 0.02 | - | - | - | 23.42 | -0.02 | - | 6 |
Jun-25 19.50 | 0.06 | - | - | - | 22.65 | -0.04 | - | 2 |
Jun-25 20.00 | 0.08 | - | - | - | 22.27 | -0.06 | - | 15 |
Jun-25 21.00 | 0.17 | - | - | - | 21.51 | -0.11 | - | 6 |
Jun-25 22.00 | 0.33 | - | - | - | 20.74 | -0.19 | - | 24 |
Jun-25 24.00 | 0.95 | - | - | - | 19.22 | -0.45 | - | 350 |
Jun-25 25.00 | 1.49 | 1.50 | 1.50 | 1.50 | 18.54 | -0.61 | 1 | 13 |
Sep-25 16.00 | 0.02 | - | - | - | 23.47 | -0.01 | - | 52 |
Sep-25 18.50 | 0.10 | - | - | - | 21.97 | -0.05 | - | 1 |
Sep-25 20.00 | 0.24 | - | - | - | 21.07 | -0.12 | - | 5 |
Sep-25 21.00 | 0.41 | - | - | - | 20.47 | -0.19 | - | 200 |
Sep-25 23.00 | 0.98 | - | - | - | 19.27 | -0.37 | - | 1 |
Sep-25 24.00 | 1.42 | - | - | - | 18.67 | -0.49 | - | 25 |
Dec-25 17.00 | 0.09 | - | - | - | 22.03 | -0.04 | - | 4 |
Dec-25 17.50 | 0.12 | - | - | - | 21.77 | -0.06 | - | 1 |
Dec-25 18.50 | 0.20 | - | - | - | 21.25 | -0.09 | - | 1 |
Dec-25 19.50 | 0.34 | - | - | - | 20.73 | -0.14 | - | 1 |
Dec-25 20.00 | 0.43 | - | - | - | 20.47 | -0.17 | - | 127 |
Dec-25 21.00 | 0.65 | - | - | - | 19.95 | -0.24 | - | 1 |
Dec-25 22.00 | 0.94 | - | - | - | 19.43 | -0.32 | - | 3 |
Dec-25 23.00 | 1.33 | - | - | - | 18.92 | -0.42 | - | 1 |
Dec-25 24.00 | 1.82 | - | - | - | 18.40 | -0.52 | - | 2 |
Dec-25 34.00 | 10.33 | - | - | - | 14.65 | -1.00 | - | 1 |
Mar-26 16.50 | 0.11 | - | - | - | 21.98 | -0.04 | - | 1 |
Mar-26 18.50 | 0.30 | - | - | - | 21.10 | -0.11 | - | 3 |
Mar-26 20.00 | 0.56 | - | - | - | 20.45 | -0.19 | - | 246 |
Mar-26 21.00 | 0.81 | - | - | - | 20.01 | -0.25 | - | 118 |
Jun-26 18.50 | 0.40 | - | - | - | 20.55 | -0.13 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 25.00 | 0.75 | - | - | - | 19.02 | 0.41 | - | 80 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 0.31 | 0.16 | - | - | - | 43.25 | 1.00 | - | 25 |
Jun-25 0.40 | 0.09 | - | - | - | 44.29 | 0.79 | - | 110 |
Mar-26 0.40 | 0.13 | - | - | - | 44.34 | 0.74 | - | 50 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 105.00 | 0.13 | - | - | - | 56.69 | 0.07 | - | 1 |
Mar-25 38.00 | 60.73 | - | - | - | 76.12 | 1.00 | - | 1 |
Mar-25 52.00 | 46.77 | - | - | - | 69.97 | 1.00 | - | 1 |
Mar-25 66.00 | 32.87 | - | - | - | 63.82 | 0.99 | - | 1 |
Mar-25 68.00 | 30.90 | - | - | - | 62.94 | 0.98 | - | 1 |
Mar-25 120.00 | 0.34 | - | - | - | 42.99 | 0.07 | - | 3 |
Apr-25 w0 115.00 | 2.16 | - | - | - | 45.30 | 0.23 | - | 3 |
Jun-25 40.00 | 59.11 | - | - | - | 72.82 | 0.99 | - | 2 |
Jun-25 54.00 | 45.77 | - | - | - | 66.76 | 0.96 | - | 1 |
Jun-25 68.00 | 33.24 | - | - | - | 60.71 | 0.90 | - | 2 |
Jun-25 70.00 | 31.55 | - | - | - | 59.84 | 0.88 | - | 1 |
Jun-25 88.00 | 17.77 | - | - | - | 52.06 | 0.71 | - | 2 |
Sep-25 70.00 | 32.46 | - | - | - | 52.27 | 0.86 | - | 1 |
Sep-25 76.00 | 27.84 | - | - | - | 50.24 | 0.82 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 30.00 | - | - | - | - | 75.70 | - | - | 4 |
Mar-25 60.00 | 0.01 | - | - | - | 62.52 | - | - | 1 |
Mar-25 76.00 | 0.29 | - | - | - | 55.49 | -0.04 | - | 1 |
Mar-25 80.00 | 0.54 | - | - | - | 53.73 | -0.07 | - | 1 |
Jun-25 22.00 | - | - | - | - | 78.87 | - | - | 10 |
Jun-25 30.00 | 0.02 | - | - | - | 75.41 | - | - | 15 |
Jun-25 31.00 | 0.02 | - | - | - | 74.98 | - | - | 20 |
Jun-25 38.00 | 0.08 | - | - | - | 71.95 | -0.01 | - | 28 |
Jun-25 39.00 | 0.10 | - | - | - | 71.52 | -0.01 | - | 15 |
Jun-25 40.00 | 0.12 | - | - | - | 71.09 | -0.01 | - | 19 |
Jun-25 41.00 | 0.14 | - | - | - | 70.65 | -0.01 | - | 9 |
Jun-25 54.00 | 0.60 | - | - | - | 65.03 | -0.03 | - | 3 |
Jun-25 56.00 | 0.72 | - | - | - | 64.17 | -0.04 | - | 3 |
Jun-25 60.00 | 1.01 | - | - | - | 62.44 | -0.06 | - | 6 |
Jun-25 64.00 | 1.40 | - | - | - | 60.71 | -0.08 | - | 1 |
Jun-25 66.00 | 1.59 | - | - | - | 59.84 | -0.09 | - | 16 |
Jun-25 70.00 | 2.15 | - | - | - | 58.11 | -0.11 | - | 6 |
Jun-25 80.00 | 3.97 | - | - | - | 53.79 | -0.20 | - | 3 |
Jun-25 82.00 | 4.40 | - | - | - | 52.92 | -0.22 | - | 2 |
Jun-25 90.00 | 6.69 | - | - | - | 49.46 | -0.31 | - | 3 |
Sep-25 46.00 | 0.52 | - | - | - | 58.90 | -0.03 | - | 1 |
Sep-25 58.00 | 1.50 | - | - | - | 54.85 | -0.07 | - | 1 |
Sep-25 72.00 | 3.59 | - | - | - | 50.11 | -0.15 | - | 1 |
Sep-25 86.00 | 7.20 | - | - | - | 45.38 | -0.28 | - | 1 |
Sep-25 90.00 | 8.50 | - | - | - | 44.03 | -0.32 | - | 1 |
Dec-25 21.00 | 0.01 | - | - | - | 58.52 | - | - | 30 |
Dec-25 22.00 | 0.01 | - | - | - | 58.28 | - | - | 35 |
Dec-25 23.00 | 0.02 | - | - | - | 58.03 | - | - | 10 |
Dec-25 24.00 | 0.03 | 0.27 | 0.27 | 0.27 | 57.78 | - | 5 | 5 |
Dec-25 25.00 | 0.03 | - | - | - | 57.54 | - | - | 5 |
Dec-25 26.00 | 0.04 | - | - | - | 57.29 | - | - | 5 |
Dec-25 84.00 | 7.76 | - | - | - | 42.98 | -0.27 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 18.00 | 0.77 | - | - | - | 37.46 | 0.52 | - | 3 |
Mar-25 18.50 | 0.54 | - | - | - | 36.87 | 0.42 | - | 20 |
Mar-25 19.00 | 0.37 | - | - | - | 36.27 | 0.32 | - | 2 |
Mar-25 21.00 | 0.05 | - | - | - | 33.90 | 0.06 | - | 5 |
Mar-25 23.00 | - | - | - | - | 31.52 | - | - | 4 |
Mar-25 24.00 | - | - | - | - | 30.33 | - | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 14.00 | - | - | - | - | 49.47 | - | - | 5 |
Feb-25 15.00 | - | - | - | - | 46.61 | - | - | 10 |
Feb-25 16.00 | - | - | - | - | 43.75 | - | - | 1 |
Feb-25 17.00 | 0.01 | - | - | - | 40.89 | -0.03 | - | 2 |
Mar-25 15.00 | 0.05 | - | - | - | 41.19 | -0.06 | - | 15 |
Mar-25 16.50 | 0.23 | - | - | - | 37.96 | -0.20 | - | 10 |
Mar-25 17.00 | 0.35 | - | - | - | 36.89 | -0.28 | - | 10 |
Mar-25 17.50 | 0.51 | - | - | - | 35.81 | -0.38 | - | 4 |
Mar-25 18.00 | 0.73 | - | - | - | 34.78 | -0.48 | - | 3 |
Mar-25 18.50 | 1.00 | - | - | - | 34.19 | -0.60 | - | 2 |
Mar-25 19.00 | 1.33 | - | - | - | 33.59 | -0.70 | - | 3 |
Jun-25 14.00 | 0.22 | - | - | - | 36.36 | -0.11 | - | 2,145 |
Jun-25 16.00 | 0.61 | - | - | - | 33.05 | -0.27 | - | 3,000 |
Jun-25 16.50 | 0.76 | - | - | - | 32.23 | -0.32 | - | 15 |
Jun-25 17.50 | 1.15 | - | - | - | 30.57 | -0.45 | - | 1 |
Jun-25 18.00 | 1.39 | - | - | - | 29.77 | -0.51 | - | 4 |
Jun-25 18.50 | 1.67 | - | - | - | 29.19 | -0.58 | - | 14 |
Jun-25 24.00 | 6.38 | - | - | - | 22.75 | -1.00 | - | 4 |
Sep-25 16.50 | 1.14 | - | - | - | 32.79 | -0.34 | - | 2 |
Sep-25 19.00 | 2.37 | - | - | - | 30.11 | -0.58 | - | 20 |
Sep-25 20.00 | 3.03 | - | - | - | 29.28 | -0.68 | - | 10 |
Dec-25 15.50 | 0.97 | - | - | - | 31.81 | -0.27 | - | 20 |
Dec-25 17.50 | 1.74 | - | - | - | 29.96 | -0.42 | - | 17 |
Dec-25 18.00 | 2.00 | - | - | - | 29.51 | -0.47 | - | 17 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 16.00 | 0.80 | - | - | - | 14.21 | 1.00 | - | 3 |
Feb-25 16.50 | 0.30 | - | - | - | 13.65 | 0.96 | - | 17 |
Feb-25 17.00 | 0.01 | - | - | - | 13.29 | 0.12 | - | 82 |
Feb-25 17.50 | - | - | - | - | 13.25 | - | - | 1 |
Mar-25 16.00 | 0.88 | - | - | - | 14.89 | 0.89 | - | 3 |
Mar-25 16.50 | 0.48 | - | - | - | 14.52 | 0.69 | - | 29 |
Mar-25 17.00 | 0.20 | - | - | - | 14.09 | 0.41 | - | 7 |
Mar-25 17.50 | 0.06 | - | - | - | 13.60 | 0.17 | - | 8 |
Mar-25 18.00 | 0.01 | - | - | - | 13.10 | 0.04 | - | 1 |
Jun-25 16.00 | 1.13 | - | - | - | 14.58 | 0.76 | - | 180 |
Jun-25 16.50 | 0.79 | - | - | - | 14.27 | 0.64 | - | 14 |
Jun-25 17.00 | 0.52 | - | - | - | 13.99 | 0.50 | - | 18 |
Jun-25 17.50 | 0.31 | - | - | - | 13.76 | 0.35 | - | 4 |
Jun-25 18.00 | 0.17 | - | - | - | 13.52 | 0.23 | - | 1 |
Jun-25 18.50 | 0.08 | - | - | - | 13.28 | 0.13 | - | 1 |
Jun-25 19.00 | 0.04 | - | - | - | 13.04 | 0.07 | - | 20 |
Sep-25 16.00 | 1.18 | - | - | - | 14.87 | 0.74 | - | 3 |
Sep-25 16.50 | 0.85 | - | - | - | 14.69 | 0.62 | - | 10 |
Sep-25 17.00 | 0.59 | - | - | - | 14.52 | 0.49 | - | 28 |
Sep-25 18.00 | 0.24 | - | - | - | 14.25 | 0.26 | - | 7 |
Dec-25 16.00 | 1.26 | - | - | - | 15.06 | 0.70 | - | 57 |
Dec-25 16.50 | 0.96 | - | - | - | 14.93 | 0.59 | - | 3 |
Dec-25 17.00 | 0.71 | - | - | - | 14.81 | 0.49 | - | 10 |
Dec-25 17.50 | 0.51 | - | - | - | 14.70 | 0.38 | - | 31 |
Dec-25 18.00 | 0.36 | - | - | - | 14.59 | 0.29 | - | 26 |
Dec-25 18.50 | 0.25 | 0.22 | 0.22 | 0.22 | 14.48 | 0.22 | 3 | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 15.50 | - | - | - | - | 19.35 | - | - | 13 |
Feb-25 16.00 | - | - | - | - | 18.78 | - | - | 1 |
Feb-25 16.50 | 0.01 | - | - | - | 18.22 | -0.09 | - | 3 |
Mar-25 13.50 | - | - | - | - | 17.09 | - | - | 1 |
Mar-25 14.50 | - | - | - | - | 16.33 | - | - | 4 |
Mar-25 15.00 | - | - | - | - | 15.96 | -0.01 | - | 1 |
Mar-25 15.50 | 0.01 | - | - | - | 15.58 | -0.03 | - | 5 |
Mar-25 16.00 | 0.04 | - | - | - | 15.20 | -0.12 | - | 30 |
Mar-25 16.50 | 0.15 | - | - | - | 14.83 | -0.31 | - | 10 |
Mar-25 17.00 | 0.37 | - | - | - | 14.40 | -0.59 | - | 5 |
Mar-25 18.00 | 1.20 | - | - | - | 13.41 | -1.00 | - | 5 |
Apr-25 w0 15.50 | 0.04 | - | - | - | 15.46 | -0.08 | - | 10 |
Jun-25 13.50 | - | - | - | - | 15.67 | -0.01 | - | 1 |
Jun-25 15.00 | 0.05 | - | - | - | 14.75 | -0.07 | - | 3 |
Jun-25 15.50 | 0.10 | - | - | - | 14.44 | -0.14 | - | 2 |
Jun-25 16.00 | 0.20 | - | - | - | 14.13 | -0.24 | - | 151 |
Jun-25 16.50 | 0.35 | - | - | - | 13.82 | -0.37 | - | 10 |
Jun-25 17.00 | 0.58 | - | - | - | 13.54 | -0.52 | - | 1 |
Jun-25 17.50 | 0.88 | - | - | - | 13.31 | -0.68 | - | 5 |
Jun-25 18.00 | 1.26 | - | - | - | 13.07 | -0.83 | - | 5 |
Jun-25 18.50 | 1.71 | - | - | - | 12.83 | -0.95 | - | 5 |
Jun-25 19.50 | 2.70 | - | - | - | 12.35 | -1.00 | - | 11 |
Sep-25 14.50 | 0.10 | - | - | - | 13.85 | -0.11 | - | 2 |
Sep-25 15.50 | 0.30 | - | - | - | 13.49 | -0.28 | - | 2 |
Sep-25 16.50 | 0.71 | - | - | - | 13.14 | -0.52 | - | 2 |
Sep-25 17.00 | 1.01 | - | - | - | 12.97 | -0.64 | - | 8 |
Sep-25 19.00 | 2.67 | - | - | - | 12.42 | -0.95 | - | 5 |
Sep-25 20.00 | 3.63 | - | - | - | 12.14 | -0.99 | - | 5 |
Dec-25 14.00 | 0.12 | - | - | - | 15.02 | -0.11 | - | 3 |
Dec-25 14.50 | 0.19 | - | - | - | 14.89 | -0.16 | - | 50 |
Dec-25 15.00 | 0.30 | - | - | - | 14.76 | -0.23 | - | 4 |
Dec-25 16.00 | 0.64 | - | - | - | 14.51 | -0.40 | - | 605 |
Dec-25 16.50 | 0.88 | - | - | - | 14.38 | -0.50 | - | 10 |
Dec-25 20.00 | 3.66 | - | - | - | 13.60 | -0.96 | - | 1 |
Dec-28 13.00 | 0.88 | - | - | - | 16.32 | -0.27 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 16.50 | 0.85 | - | - | - | 14.38 | -0.46 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 11.50 | 0.68 | - | - | - | 32.77 | 0.99 | - | 5 |
Feb-25 12.00 | 0.22 | 0.30 | 0.30 | 0.30 | 30.59 | 0.74 | 1 | 84 |
Feb-25 12.50 | 0.02 | - | - | - | 29.58 | 0.12 | - | 117 |
Feb-25 w4 12.00 | 0.30 | - | - | - | 25.98 | 0.65 | - | 1 |
Mar-25 8.50 | 3.69 | - | - | - | 38.11 | 1.00 | - | 30 |
Mar-25 10.00 | 2.20 | - | - | - | 32.28 | 0.99 | - | 2 |
Mar-25 10.50 | 1.71 | - | - | - | 30.33 | 0.96 | - | 3 |
Mar-25 11.50 | 0.81 | - | - | - | 26.44 | 0.79 | - | 361 |
Mar-25 12.00 | 0.45 | 0.44 | 0.44 | 0.44 | 24.50 | 0.61 | 5 | 724 |
Mar-25 12.50 | 0.21 | 0.18 | 0.20 | 0.18 | 23.45 | 0.37 | 26 | 397 |
Mar-25 13.00 | 0.08 | - | - | - | 22.87 | 0.18 | - | 186 |
Mar-25 13.50 | 0.02 | - | - | - | 22.30 | 0.06 | - | 46 |
Mar-25 14.00 | - | - | - | - | 21.72 | 0.01 | - | 659 |
Mar-25 14.50 | - | - | - | - | 21.15 | - | - | 11 |
Mar-25 15.00 | - | - | - | - | 20.57 | - | - | 17 |
Mar-25 15.50 | - | - | - | - | 20.00 | - | - | 9 |
Mar-25 16.00 | - | - | - | - | 19.42 | - | - | 110 |
Mar-25 16.50 | - | - | - | - | 18.85 | - | - | 58 |
Mar-25 17.00 | - | - | - | - | 18.27 | - | - | 151 |
Mar-25 18.00 | - | - | - | - | 17.12 | - | - | 4 |
Mar-25 18.50 | - | - | - | - | 16.55 | - | - | 150 |
Mar-25 20.00 | - | - | - | - | 14.82 | - | - | 65 |
Apr-25 w0 11.00 | 1.33 | - | - | - | 27.02 | 0.85 | - | 2 |
Apr-25 w0 12.50 | 0.32 | - | - | - | 22.54 | 0.42 | - | 127 |
Apr-25 w0 13.00 | 0.15 | - | - | - | 21.73 | 0.25 | - | 1 |
Jun-25 7.00 | 5.23 | - | - | - | 35.45 | 1.00 | - | 1 |
Jun-25 10.00 | 2.34 | - | - | - | 27.57 | 0.91 | - | 1 |
Jun-25 11.00 | 1.48 | - | - | - | 24.94 | 0.80 | - | 117 |
Jun-25 11.50 | 1.10 | - | - | - | 23.62 | 0.71 | - | 5,238 |
Jun-25 12.00 | 0.77 | 0.75 | 0.76 | 0.75 | 22.31 | 0.59 | 31 | 5,611 |
Jun-25 12.50 | 0.50 | - | - | - | 21.41 | 0.47 | - | 8,175 |
Jun-25 13.00 | 0.31 | - | - | - | 20.72 | 0.34 | - | 5,609 |
Jun-25 13.50 | 0.17 | - | - | - | 20.04 | 0.22 | - | 14 |
Jun-25 14.00 | 0.09 | - | - | - | 19.35 | 0.13 | - | 114 |
Jun-25 14.50 | 0.04 | - | - | - | 18.67 | 0.07 | - | 260 |
Jun-25 15.00 | 0.01 | - | - | - | 17.98 | 0.03 | - | 103 |
Jun-25 15.50 | - | - | - | - | 17.30 | 0.01 | - | 2 |
Jun-25 16.00 | - | - | - | - | 16.61 | - | - | 50 |
Jun-25 16.50 | - | - | - | - | 15.93 | - | - | 1 |
Jun-25 18.50 | - | - | - | - | 13.19 | - | - | 10 |
Sep-25 10.50 | 1.94 | - | - | - | 26.47 | 0.84 | - | 4 |
Sep-25 11.50 | 1.18 | - | - | - | 24.23 | 0.69 | - | 94 |
Sep-25 12.00 | 0.86 | 0.84 | 0.84 | 0.84 | 23.10 | 0.58 | 3 | 19 |
Sep-25 12.50 | 0.60 | - | - | - | 22.21 | 0.47 | - | 39 |
Sep-25 13.00 | 0.40 | - | - | - | 21.45 | 0.36 | - | 40 |
Sep-25 13.50 | 0.25 | - | - | - | 20.68 | 0.26 | 7,500 | 7,563 |
Sep-25 14.00 | 0.14 | - | - | - | 19.91 | 0.17 | - | 211 |
Sep-25 14.50 | 0.08 | - | - | - | 19.15 | 0.10 | - | 102 |
Sep-25 15.00 | 0.04 | - | - | - | 18.38 | 0.06 | - | 225 |
Sep-25 15.50 | 0.02 | - | - | - | 17.61 | 0.03 | - | 25 |
Sep-25 16.50 | - | - | - | - | 16.08 | - | - | 100 |
Sep-25 17.00 | - | - | - | - | 15.31 | - | - | 74 |
Sep-25 17.50 | - | - | - | - | 14.55 | - | - | 156 |
Dec-25 8.00 | 4.25 | - | - | - | 30.82 | 0.98 | - | 13 |
Dec-25 11.00 | 1.62 | - | - | - | 24.74 | 0.74 | - | 19,504 |
Dec-25 11.50 | 1.27 | - | - | - | 23.73 | 0.66 | - | 231 |
Dec-25 12.00 | 0.98 | - | - | - | 22.71 | 0.57 | - | 21,167 |
Dec-25 12.50 | 0.72 | - | - | - | 21.92 | 0.47 | - | 380 |
Dec-25 13.00 | 0.52 | - | - | - | 21.23 | 0.38 | - | 13,400 |
Dec-25 13.50 | 0.36 | - | - | - | 20.55 | 0.29 | - | 102 |
Dec-25 14.00 | 0.24 | - | - | - | 19.86 | 0.22 | - | 6,175 |
Dec-25 14.50 | 0.15 | - | - | - | 19.18 | 0.15 | - | 2 |
Dec-25 15.00 | 0.09 | - | - | - | 18.49 | 0.10 | - | 202 |
Dec-25 15.50 | 0.05 | - | - | - | 17.81 | 0.06 | - | 200 |
Dec-25 16.00 | 0.02 | - | - | - | 17.12 | 0.03 | - | 101 |
Dec-25 16.50 | 0.01 | - | - | - | 16.44 | 0.02 | - | 100 |
Dec-25 17.50 | - | - | - | - | 15.07 | - | - | 20 |
Dec-25 18.00 | - | - | - | - | 14.39 | - | - | 65 |
Dec-25 18.50 | - | - | - | - | 13.70 | - | - | 2 |
Dec-25 19.00 | - | - | - | - | 13.02 | - | - | 5 |
Mar-26 11.00 | 1.64 | - | - | - | 25.25 | 0.73 | - | 7 |
Mar-26 12.50 | 0.77 | 0.75 | 0.75 | 0.75 | 22.57 | 0.47 | 2 | 151 |
Mar-26 13.50 | 0.40 | - | - | - | 21.06 | 0.30 | - | 5 |
Mar-26 14.00 | 0.28 | - | - | - | 20.31 | 0.23 | - | 170 |
Mar-26 14.50 | 0.18 | - | - | - | 19.56 | 0.17 | - | 100 |
Mar-26 15.00 | 0.11 | - | - | - | 18.81 | 0.11 | - | 100 |
Mar-26 15.50 | 0.06 | - | - | - | 18.05 | 0.07 | - | 200 |
Mar-26 16.00 | 0.03 | - | - | - | 17.30 | 0.04 | - | 104 |
Mar-26 16.50 | 0.01 | - | - | - | 16.55 | 0.02 | - | 335 |
Jun-26 8.00 | 4.25 | - | - | - | 30.68 | 0.98 | - | 1 |
Jun-26 9.00 | 3.30 | - | - | - | 28.88 | 0.94 | - | 15 |
Jun-26 10.00 | 2.44 | - | - | - | 27.07 | 0.85 | - | 1 |
Jun-26 11.00 | 1.70 | - | - | - | 25.26 | 0.71 | - | 1 |
Jun-26 12.00 | 1.10 | - | - | - | 23.46 | 0.55 | - | 5 |
Jun-26 12.50 | 0.86 | - | - | - | 22.67 | 0.47 | - | 10 |
Jun-26 13.00 | 0.65 | - | - | - | 21.94 | 0.39 | - | 3 |
Jun-26 16.00 | 0.06 | - | - | - | 17.59 | 0.06 | - | 100 |
Jun-26 16.50 | 0.03 | - | - | - | 16.86 | 0.04 | - | 100 |
Jun-26 18.00 | - | - | - | - | 14.69 | - | - | 200 |
Sep-26 10.50 | 2.07 | - | - | - | 26.93 | 0.78 | - | 10 |
Sep-26 11.50 | 1.41 | - | - | - | 25.18 | 0.63 | - | 15 |
Sep-26 12.00 | 1.13 | - | - | - | 24.31 | 0.55 | - | 25 |
Sep-26 12.50 | 0.90 | - | - | - | 23.53 | 0.47 | - | 10 |
Sep-26 13.00 | 0.69 | - | - | - | 22.80 | 0.40 | - | 29 |
Dec-26 10.00 | 2.48 | - | - | - | 27.59 | 0.83 | - | 6 |
Dec-26 10.50 | 2.11 | - | - | - | 26.83 | 0.77 | - | 10 |
Dec-26 11.00 | 1.77 | - | - | - | 26.06 | 0.69 | - | 14 |
Dec-26 11.50 | 1.47 | - | - | - | 25.29 | 0.62 | - | 40 |
Dec-26 12.00 | 1.20 | - | - | - | 24.53 | 0.54 | - | 135 |
Dec-26 12.50 | 0.98 | - | - | - | 23.83 | 0.47 | - | 25 |
Dec-26 13.00 | 0.78 | - | - | - | 23.18 | 0.41 | - | 50 |
Dec-26 13.50 | 0.62 | - | - | - | 22.52 | 0.34 | - | 70 |
Dec-26 14.00 | 0.47 | - | - | - | 21.86 | 0.29 | - | 30 |
Dec-26 15.50 | 0.19 | - | - | - | 19.89 | 0.14 | - | 3,000 |
Mar-27 11.50 | 1.46 | - | - | - | 25.58 | 0.62 | - | 50 |
Mar-27 13.50 | 0.64 | - | - | - | 23.11 | 0.35 | - | 25 |
Jun-27 10.00 | 2.47 | - | - | - | 27.72 | 0.82 | - | 15 |
Jun-27 10.50 | 2.11 | - | - | - | 27.12 | 0.75 | - | 10 |
Jun-27 11.00 | 1.80 | - | - | - | 26.52 | 0.68 | - | 11 |
Jun-27 11.50 | 1.52 | - | - | - | 25.91 | 0.61 | - | 60 |
Jun-27 12.00 | 1.28 | - | - | - | 25.31 | 0.54 | - | 350 |
Jun-27 12.50 | 1.07 | - | - | - | 24.75 | 0.47 | - | 25 |
Jun-27 13.50 | 0.73 | - | - | - | 23.69 | 0.36 | - | 27 |
Jun-27 14.00 | 0.58 | - | - | - | 23.15 | 0.31 | - | 25 |
Jun-27 14.50 | 0.47 | - | - | - | 22.62 | 0.27 | - | 50 |
Jun-27 15.00 | 0.37 | - | - | - | 22.08 | 0.22 | - | 75 |
Jun-27 15.50 | 0.29 | - | - | - | 21.55 | 0.18 | - | 50 |
Jun-27 17.00 | 0.12 | - | - | - | 19.95 | 0.09 | - | 10 |
Dec-27 10.50 | 2.13 | - | - | - | 27.59 | 0.75 | - | 19 |
Dec-27 11.00 | 1.82 | - | - | - | 27.08 | 0.67 | - | 10,013 |
Dec-27 11.50 | 1.56 | - | - | - | 26.57 | 0.60 | - | 16 |
Dec-27 12.00 | 1.33 | - | - | - | 26.07 | 0.53 | - | 4 |
Dec-27 14.00 | 0.68 | - | - | - | 24.29 | 0.33 | - | 1,400 |
Dec-28 10.00 | 2.44 | - | - | - | 29.21 | 0.83 | - | 10,000 |
Dec-29 10.00 | 2.41 | - | - | - | 29.72 | 0.85 | - | 100 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 10.00 | - | - | - | - | 42.20 | - | - | 13 |
Feb-25 10.50 | - | - | - | - | 40.02 | - | - | 5 |
Feb-25 11.00 | - | - | - | - | 37.84 | - | - | 100 |
Feb-25 11.50 | - | 0.04 | 0.04 | 0.04 | 35.67 | -0.01 | 1 | 56 |
Feb-25 12.00 | 0.05 | 0.10 | 0.10 | 0.10 | 33.49 | -0.27 | 501 | 535 |
Mar-25 8.25 | - | - | - | - | 39.24 | - | - | 5 |
Mar-25 8.50 | - | - | - | - | 38.27 | - | - | 6 |
Mar-25 9.00 | - | - | - | - | 36.32 | - | - | 20 |
Mar-25 9.50 | - | - | - | - | 34.38 | - | - | 110 |
Mar-25 9.75 | - | - | - | - | 33.41 | -0.01 | - | 3 |
Mar-25 10.00 | 0.01 | - | - | - | 32.44 | -0.01 | - | 20 |
Mar-25 10.50 | 0.02 | - | - | - | 30.49 | -0.04 | - | 113 |
Mar-25 11.00 | 0.05 | - | - | - | 28.55 | -0.10 | - | 5,421 |
Mar-25 11.50 | 0.12 | - | - | - | 26.60 | -0.21 | - | 1,672 |
Mar-25 12.00 | 0.25 | 0.25 | 0.25 | 0.25 | 24.66 | -0.40 | 1 | 464 |
Mar-25 12.50 | 0.51 | - | - | - | 23.61 | -0.63 | - | 3,677 |
Mar-25 13.00 | 0.88 | - | - | - | 23.03 | -0.83 | - | 219 |
Mar-25 13.50 | 1.33 | - | - | - | 22.46 | -0.96 | - | 40 |
Apr-25 w0 11.00 | 0.09 | - | - | - | 25.71 | -0.14 | - | 3 |
Jun-25 5.50 | - | - | - | - | 38.83 | - | - | 170 |
Jun-25 8.00 | 0.01 | - | - | - | 32.26 | -0.01 | - | 2 |
Jun-25 8.25 | 0.01 | - | - | - | 31.61 | -0.01 | - | 10 |
Jun-25 9.00 | 0.02 | - | - | - | 29.63 | -0.03 | - | 3 |
Jun-25 9.50 | 0.04 | - | - | - | 28.32 | -0.05 | - | 129 |
Jun-25 9.75 | 0.06 | - | - | - | 27.66 | -0.06 | - | 150 |
Jun-25 10.00 | 0.08 | - | - | - | 27.01 | -0.08 | - | 156 |
Jun-25 10.50 | 0.13 | - | - | - | 25.69 | -0.13 | - | 6,531 |
Jun-25 11.00 | 0.21 | 0.15 | 0.15 | 0.15 | 24.38 | -0.20 | 3 | 20,747 |
Jun-25 11.50 | 0.32 | 0.30 | 0.30 | 0.30 | 23.06 | -0.29 | 2 | 5,233 |
Jun-25 12.00 | 0.49 | - | - | - | 21.75 | -0.41 | - | 5,527 |
Jun-25 12.50 | 0.72 | - | - | - | 20.85 | -0.55 | - | 3,405 |
Jun-25 13.00 | 1.03 | - | - | - | 20.16 | -0.69 | - | 10,352 |
Jun-25 13.50 | 1.41 | - | - | - | 19.48 | -0.82 | - | 305 |
Jun-25 14.00 | 1.84 | - | - | - | 18.79 | -0.92 | - | 119 |
Sep-25 8.25 | 0.04 | - | - | - | 28.45 | -0.04 | - | 1 |
Sep-25 9.25 | 0.11 | - | - | - | 26.21 | -0.09 | - | 30 |
Sep-25 9.50 | 0.14 | - | - | - | 25.65 | -0.11 | - | 51 |
Sep-25 9.75 | 0.17 | - | - | - | 25.08 | -0.14 | - | 100 |
Sep-25 10.00 | 0.20 | - | - | - | 24.52 | -0.16 | - | 382 |
Sep-25 10.50 | 0.30 | - | - | - | 23.40 | -0.23 | - | 158 |
Sep-25 11.50 | 0.60 | - | - | - | 21.16 | -0.40 | - | 75 |
Sep-25 12.00 | 0.82 | - | - | - | 20.03 | -0.51 | - | 330 |
Sep-25 12.50 | 1.10 | - | - | - | 19.14 | -0.63 | - | 28 |
Sep-25 13.00 | 1.44 | - | - | - | 18.38 | -0.74 | - | 63 |
Sep-25 13.50 | 1.82 | - | - | - | 17.61 | -0.83 | - | 16 |
Sep-25 14.00 | 2.25 | - | - | - | 16.84 | -0.91 | - | 20 |
Sep-25 14.50 | 2.71 | - | - | - | 16.08 | -0.96 | - | 2 |
Sep-25 15.00 | 3.19 | - | - | - | 15.31 | -0.98 | - | 25 |
Sep-25 15.50 | 3.68 | 3.64 | 3.64 | 3.64 | 14.54 | -1.00 | 10 | - |
Dec-25 8.00 | 0.06 | - | - | - | 27.72 | -0.05 | - | 11 |
Dec-25 9.00 | 0.14 | - | - | - | 25.69 | -0.10 | - | 1,111 |
Dec-25 9.25 | 0.17 | - | - | - | 25.19 | -0.12 | - | 200 |
Dec-25 9.50 | 0.20 | - | - | - | 24.68 | -0.14 | - | 11 |
Dec-25 9.75 | 0.24 | - | - | - | 24.17 | -0.16 | - | 815 |
Dec-25 10.00 | 0.28 | - | - | - | 23.67 | -0.18 | - | 10,560 |
Dec-25 10.50 | 0.39 | - | - | - | 22.65 | -0.24 | - | 7,030 |
Dec-25 11.00 | 0.52 | - | - | - | 21.64 | -0.32 | - | 41,543 |
Dec-25 11.50 | 0.70 | - | - | - | 20.63 | -0.40 | - | 5,235 |
Dec-25 12.00 | 0.92 | - | - | - | 19.61 | -0.50 | - | 18,024 |
Dec-25 12.50 | 1.19 | - | - | - | 18.82 | -0.60 | - | 154 |
Dec-25 13.00 | 1.51 | - | - | - | 18.13 | -0.70 | - | 26 |
Dec-25 13.50 | 1.88 | - | - | - | 17.45 | -0.79 | - | 50 |
Dec-25 14.00 | 2.29 | - | - | - | 16.76 | -0.87 | - | 6 |
Dec-25 14.50 | 2.73 | - | - | - | 16.08 | -0.93 | - | 227 |
Dec-25 15.00 | 3.20 | - | - | - | 15.39 | -0.97 | - | 25 |
Dec-25 15.50 | 3.69 | - | - | - | 14.71 | -0.99 | - | 1 |
Dec-25 21.00 | 9.14 | - | - | - | 7.18 | -1.00 | - | 1 |
Mar-26 8.00 | 0.11 | - | - | - | 26.15 | -0.07 | - | 3 |
Mar-26 9.00 | 0.22 | - | - | - | 24.29 | -0.14 | - | 52 |
Mar-26 10.50 | 0.55 | - | - | - | 21.50 | -0.31 | - | 1,004 |
Mar-26 11.00 | 0.73 | - | - | - | 20.57 | -0.38 | - | 452 |
Mar-26 11.50 | 0.94 | - | - | - | 19.64 | -0.47 | - | 200 |
Mar-26 12.00 | 1.18 | - | - | - | 18.71 | -0.56 | - | 19 |
Mar-26 12.50 | 1.47 | - | - | - | 17.89 | -0.65 | - | 1 |
Mar-26 15.00 | 3.51 | - | - | - | 14.13 | -0.97 | - | 25 |
Jun-26 9.25 | 0.32 | - | - | - | 23.31 | -0.17 | - | 20 |
Jun-26 10.00 | 0.48 | - | - | - | 21.95 | -0.25 | - | 5,501 |
Jun-26 10.50 | 0.62 | - | - | - | 21.05 | -0.31 | - | 2,102 |
Jun-26 12.00 | 1.24 | - | - | - | 18.34 | -0.55 | - | 15,217 |
Jun-26 12.50 | 1.52 | - | - | - | 17.55 | -0.64 | - | 399 |
Jun-26 13.00 | 1.86 | - | - | - | 16.82 | -0.72 | - | 191 |
Jun-26 14.50 | 3.06 | - | - | - | 14.65 | -0.92 | - | 4 |
Sep-26 11.50 | 1.25 | - | - | - | 18.85 | -0.52 | - | 51 |
Sep-26 12.00 | 1.52 | - | - | - | 17.98 | -0.60 | - | 75 |
Sep-26 12.50 | 1.83 | - | - | - | 17.20 | -0.68 | - | 75 |
Dec-26 8.75 | 0.37 | - | - | - | 22.95 | -0.18 | - | 1 |
Dec-26 9.00 | 0.42 | - | - | - | 22.57 | -0.20 | - | 13,000 |
Dec-26 9.50 | 0.55 | - | - | - | 21.80 | -0.25 | - | 750 |
Dec-26 10.00 | 0.69 | - | - | - | 21.03 | -0.31 | - | 12,080 |
Dec-26 10.50 | 0.87 | - | - | - | 20.27 | -0.37 | - | 1,000 |
Dec-26 11.00 | 1.07 | - | - | - | 19.50 | -0.44 | - | 5,121 |
Dec-26 11.50 | 1.30 | - | - | - | 18.73 | -0.51 | - | 439 |
Dec-26 12.00 | 1.57 | - | - | - | 17.97 | -0.59 | - | 6,760 |
Dec-26 12.50 | 1.88 | - | - | - | 17.27 | -0.66 | - | 60 |
Dec-26 13.00 | 2.22 | - | - | - | 16.62 | -0.74 | - | 8,500 |
Dec-26 13.50 | 2.59 | - | - | - | 15.96 | -0.80 | - | 1 |
Dec-26 14.00 | 2.99 | - | - | - | 15.30 | -0.86 | - | 5 |
Dec-26 15.00 | 3.86 | - | - | - | 13.99 | -0.94 | - | 4,000 |
Dec-26 19.50 | 8.19 | - | - | - | 8.07 | -1.00 | - | 5 |
Mar-27 8.00 | 0.31 | - | - | - | 23.27 | -0.15 | - | 1 |
Jun-27 9.50 | 0.72 | - | - | - | 20.96 | -0.29 | - | 30 |
Jun-27 11.50 | 1.60 | - | - | - | 18.55 | -0.54 | - | 69 |
Jun-27 13.00 | 2.55 | - | - | - | 16.86 | -0.74 | - | 15 |
Jun-27 14.00 | 3.33 | - | - | - | 15.79 | -0.85 | - | 10 |
Dec-27 8.00 | 0.42 | - | - | - | 21.50 | -0.18 | - | 23,000 |
Dec-27 9.00 | 0.70 | - | - | - | 20.49 | -0.28 | - | 2 |
Dec-27 10.00 | 1.08 | - | - | - | 19.47 | -0.39 | - | 2 |
Dec-27 10.50 | 1.31 | - | - | - | 18.97 | -0.45 | - | 11,013 |
Dec-27 11.00 | 1.57 | - | - | - | 18.46 | -0.52 | - | 10,129 |
Dec-27 12.00 | 2.16 | - | - | - | 17.45 | -0.64 | - | 1 |
Dec-28 10.00 | 1.67 | - | - | - | 21.69 | -0.45 | - | 10,000 |
Dec-28 11.50 | 2.54 | - | - | - | 20.58 | -0.59 | - | 1,000 |
Jun-29 11.00 | 2.50 | - | - | - | 21.66 | -0.55 | - | 140 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 11.00 | 1.18 | 1.20 | 1.20 | 1.20 | 34.94 | 1.00 | 10 | 30 |
Feb-25 11.50 | 0.68 | - | - | - | 32.77 | 0.99 | - | 115 |
Feb-25 12.00 | 0.22 | - | - | - | 30.59 | 0.74 | - | 50 |
Mar-25 10.50 | 1.72 | - | - | - | 30.33 | 0.96 | - | 12 |
Mar-25 11.50 | 0.81 | - | - | - | 26.44 | 0.79 | - | 20 |
Mar-25 12.00 | 0.45 | - | - | - | 24.50 | 0.61 | - | 33 |
Mar-25 17.00 | - | - | - | - | 18.27 | - | - | 1 |
Apr-25 w0 11.00 | 1.33 | - | - | - | 27.02 | 0.85 | - | 20 |
Apr-25 w0 12.50 | 0.32 | - | - | - | 22.54 | 0.42 | - | 10 |
Jun-25 9.00 | 3.28 | - | - | - | 30.19 | 0.96 | - | 2 |
Jun-25 12.00 | 0.77 | - | - | - | 22.31 | 0.59 | - | 20 |
Jun-25 13.00 | 0.31 | - | - | - | 20.72 | 0.34 | - | 5 |
Jun-25 13.50 | 0.17 | - | - | - | 20.04 | 0.22 | - | 20 |
Sep-25 12.00 | 0.76 | - | - | - | 23.10 | 0.50 | - | 6 |
Dec-25 9.50 | 2.63 | - | - | - | 27.78 | 0.83 | - | 2 |
Dec-25 15.50 | 0.05 | - | - | - | 17.81 | 0.06 | - | 3,009 |
Dec-26 17.00 | 0.05 | - | - | - | 17.92 | 0.05 | - | 7 |
Dec-27 16.00 | 0.30 | - | - | - | 22.54 | 0.16 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 11.00 | - | - | - | - | 37.84 | - | - | 40 |
Feb-25 11.50 | - | - | - | - | 35.67 | -0.02 | - | 16 |
Feb-25 13.00 | 0.82 | - | - | - | 32.10 | -1.00 | - | 20 |
Mar-25 10.50 | 0.02 | - | - | - | 30.49 | -0.04 | - | 10 |
Mar-25 11.00 | 0.05 | - | - | - | 28.55 | -0.10 | - | 1 |
Mar-25 11.50 | 0.11 | - | - | - | 26.60 | -0.21 | - | 12 |
Mar-25 12.00 | 0.25 | - | - | - | 24.66 | -0.39 | - | 20 |
Mar-25 12.50 | 0.50 | - | - | - | 23.61 | -0.62 | - | 6 |
Mar-25 13.00 | 0.87 | - | - | - | 23.03 | -0.82 | - | 20 |
Mar-25 14.00 | 1.80 | - | - | - | 21.88 | -0.98 | - | 1 |
Mar-25 14.50 | 2.29 | - | - | - | 21.31 | -1.00 | - | 30 |
Mar-25 15.00 | 2.79 | - | - | - | 20.73 | -1.00 | - | 18 |
Apr-25 w0 11.00 | 0.09 | - | - | - | 25.71 | -0.14 | - | 10 |
Jun-25 8.75 | 0.02 | - | - | - | 30.29 | -0.02 | - | 80 |
Jun-25 10.00 | 0.08 | - | - | - | 27.01 | -0.08 | - | 2 |
Jun-25 10.50 | 0.13 | - | - | - | 25.69 | -0.13 | - | 111 |
Jun-25 11.00 | 0.20 | - | - | - | 24.38 | -0.20 | - | 9 |
Jun-25 11.50 | 0.32 | - | - | - | 23.06 | -0.29 | - | 267 |
Jun-25 12.00 | 0.48 | - | - | - | 21.75 | -0.40 | - | 6 |
Jun-25 13.00 | 1.01 | - | - | - | 20.16 | -0.66 | - | 3 |
Jun-25 13.50 | 1.38 | - | - | - | 19.48 | -0.78 | - | 407 |
Jun-25 14.00 | 1.79 | - | - | - | 18.79 | -0.87 | - | 3 |
Sep-25 12.50 | 1.07 | - | - | - | 19.14 | -0.61 | - | 26 |
Dec-25 11.50 | 0.68 | - | - | - | 20.63 | -0.38 | - | 3,009 |
Jun-26 12.00 | 1.20 | - | - | - | 18.34 | -0.52 | - | 18 |
Jun-26 13.00 | 1.79 | - | - | - | 16.82 | -0.68 | - | 10 |
Dec-26 10.00 | 0.67 | - | - | - | 21.03 | -0.29 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 3.25 | 0.09 | - | - | - | 19.94 | 0.57 | - | 6,750 |
Mar-25 3.50 | 0.01 | - | - | - | 19.91 | 0.13 | - | 5 |
Mar-25 3.60 | - | - | - | - | 19.90 | 0.05 | - | 5 |
Jun-25 3.00 | 0.33 | - | - | - | 19.47 | 0.81 | - | 5 |
Jun-25 3.20 | 0.20 | - | - | - | 19.37 | 0.63 | - | 5 |
Jun-25 3.30 | 0.15 | - | - | - | 19.33 | 0.52 | - | 5 |
Jun-25 3.40 | 0.10 | - | - | - | 19.32 | 0.41 | - | 5 |
Dec-25 3.10 | 0.31 | - | - | - | 18.60 | 0.69 | - | 20 |
Dec-25 3.20 | 0.25 | - | - | - | 18.55 | 0.61 | - | 10 |
Dec-25 3.30 | 0.21 | - | - | - | 18.51 | 0.53 | - | 10 |
Mar-26 3.50 | 0.15 | - | - | - | 19.41 | 0.39 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 3.10 | 0.02 | - | - | - | 20.56 | -0.17 | - | 6,750 |
Jun-25 3.00 | 0.04 | - | - | - | 18.70 | -0.18 | - | 5 |
Jun-25 3.10 | 0.06 | - | - | - | 18.65 | -0.27 | - | 5 |
Jun-25 3.20 | 0.10 | - | - | - | 18.60 | -0.38 | - | 5 |
Dec-25 3.00 | 0.12 | - | - | - | 19.75 | -0.31 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 3.80 | 2.01 | - | - | - | 49.57 | 1.00 | - | 35 |
Feb-25 4.30 | 1.51 | - | - | - | 45.30 | 1.00 | - | 31 |
Feb-25 4.40 | 1.41 | - | - | - | 44.44 | 1.00 | - | 10 |
Feb-25 4.50 | 1.31 | - | - | - | 43.59 | 1.00 | - | 13 |
Feb-25 4.60 | 1.21 | - | - | - | 42.73 | 1.00 | - | 140 |
Feb-25 4.70 | 1.11 | - | - | - | 41.87 | 1.00 | - | 363 |
Feb-25 4.80 | 1.01 | - | - | - | 41.02 | 1.00 | - | 125 |
Feb-25 4.90 | 0.91 | - | - | - | 40.16 | 1.00 | - | 110 |
Feb-25 5.00 | 0.81 | - | - | - | 39.31 | 1.00 | - | 202 |
Feb-25 5.25 | 0.56 | - | - | - | 37.17 | 1.00 | - | 5 |
Feb-25 5.50 | 0.31 | - | - | - | 35.03 | 0.98 | - | 20 |
Feb-25 5.75 | 0.09 | - | - | - | 32.89 | 0.66 | - | 5 |
Feb-25 6.00 | 0.01 | - | - | - | 32.25 | 0.09 | - | 300 |
Feb-25 6.25 | - | - | - | - | 32.04 | - | - | 500 |
Feb-25 6.50 | - | - | - | - | 31.82 | - | - | 300 |
Feb-25 6.75 | - | - | - | - | 31.61 | - | - | 200 |
Feb-25 7.00 | - | - | - | - | 31.39 | - | - | 100 |
Mar-25 2.20 | 3.61 | - | - | - | 55.23 | 1.00 | - | 10 |
Mar-25 2.60 | 3.21 | - | - | - | 52.11 | 1.00 | - | 1 |
Mar-25 3.50 | 2.31 | - | - | - | 45.08 | 1.00 | - | 1 |
Mar-25 3.60 | 2.21 | - | - | - | 44.30 | 1.00 | - | 25 |
Mar-25 3.70 | 2.11 | - | - | - | 43.52 | 1.00 | - | 1 |
Mar-25 3.80 | 2.01 | - | - | - | 42.74 | 1.00 | - | 30 |
Mar-25 4.00 | 1.81 | - | - | - | 41.18 | 1.00 | - | 76 |
Mar-25 4.10 | 1.71 | - | - | - | 40.39 | 1.00 | - | 1 |
Mar-25 4.20 | 1.61 | - | - | - | 39.61 | 1.00 | - | 10 |
Mar-25 4.30 | 1.52 | - | - | - | 38.83 | 1.00 | - | 31 |
Mar-25 4.40 | 1.42 | - | - | - | 38.05 | 1.00 | - | 8 |
Mar-25 4.50 | 1.32 | - | - | - | 37.27 | 0.99 | - | 150 |
Mar-25 4.60 | 1.22 | - | - | - | 36.49 | 0.99 | - | 12,149 |
Mar-25 4.70 | 1.12 | 1.23 | 1.25 | 1.23 | 35.71 | 0.98 | 10 | 78 |
Mar-25 4.80 | 1.02 | - | - | - | 34.93 | 0.98 | - | 22,198 |
Mar-25 4.90 | 0.92 | - | - | - | 34.15 | 0.96 | - | 12,460 |
Mar-25 5.00 | 0.83 | - | - | - | 33.37 | 0.95 | - | 25,504 |
Mar-25 5.25 | 0.60 | - | - | - | 31.41 | 0.88 | - | 3,011 |
Mar-25 5.50 | 0.39 | 0.43 | 0.43 | 0.43 | 29.46 | 0.76 | 5 | 236 |
Mar-25 5.75 | 0.22 | - | - | - | 27.51 | 0.57 | - | 35 |
Mar-25 6.00 | 0.11 | - | - | - | 26.89 | 0.36 | - | 100 |
Mar-25 6.75 | - | - | - | - | 26.16 | 0.03 | - | 200 |
Mar-25 7.00 | - | - | - | - | 25.91 | 0.01 | - | 100 |
Apr-25 w0 3.60 | 2.22 | - | - | - | 41.60 | 1.00 | - | 10 |
Apr-25 w0 4.10 | 1.72 | - | - | - | 38.09 | 0.99 | - | 10 |
Apr-25 w0 4.30 | 1.53 | 1.58 | 1.61 | 1.58 | 36.69 | 0.99 | 10 | 20 |
Apr-25 w0 4.80 | 1.05 | - | - | - | 33.19 | 0.94 | - | 5 |
Apr-25 w0 4.90 | 0.95 | - | - | - | 32.49 | 0.92 | - | 5 |
Apr-25 w0 5.25 | 0.65 | - | - | - | 30.04 | 0.83 | - | 140 |
Apr-25 w0 5.50 | 0.45 | - | - | - | 28.29 | 0.72 | - | 56 |
Apr-25 w0 5.75 | 0.29 | - | - | - | 26.54 | 0.57 | - | 36 |
Apr-25 w0 6.00 | 0.17 | - | - | - | 25.95 | 0.41 | - | 81 |
Apr-25 w0 6.25 | 0.09 | 0.15 | 0.15 | 0.15 | 25.69 | 0.26 | 10 | 10 |
Apr-25 w0 6.50 | 0.04 | - | - | - | 25.43 | 0.15 | - | 20 |
Jun-25 3.00 | 2.82 | - | - | - | 43.53 | 1.00 | - | 29 |
Jun-25 3.20 | 2.62 | - | - | - | 42.29 | 1.00 | - | 120 |
Jun-25 3.30 | 2.52 | - | - | - | 41.66 | 1.00 | - | 104 |
Jun-25 3.40 | 2.42 | - | - | - | 41.04 | 1.00 | - | 40 |
Jun-25 3.70 | 2.12 | - | - | - | 39.18 | 0.99 | - | 25 |
Jun-25 4.00 | 1.83 | - | - | - | 37.32 | 0.98 | - | 16 |
Jun-25 4.40 | 1.44 | - | - | - | 34.84 | 0.96 | - | 15 |
Jun-25 4.50 | 1.35 | 1.45 | 1.49 | 1.45 | 34.22 | 0.95 | 502 | 605 |
Jun-25 4.60 | 1.26 | - | - | - | 33.60 | 0.93 | - | 2,543 |
Jun-25 4.70 | 1.16 | - | - | - | 32.98 | 0.92 | - | 5,476 |
Jun-25 4.80 | 1.07 | - | - | - | 32.36 | 0.90 | - | 15,192 |
Jun-25 4.90 | 0.99 | - | - | - | 31.74 | 0.88 | - | 150 |
Jun-25 5.00 | 0.90 | 0.93 | 0.93 | 0.93 | 31.12 | 0.85 | 1 | 220 |
Jun-25 5.25 | 0.70 | - | - | - | 29.57 | 0.77 | - | 248 |
Jun-25 5.50 | 0.52 | - | - | - | 28.02 | 0.67 | - | 137 |
Jun-25 5.75 | 0.36 | - | - | - | 26.47 | 0.56 | - | 66 |
Jun-25 6.50 | 0.10 | - | - | - | 25.21 | 0.22 | - | 2 |
Sep-25 3.00 | 2.82 | - | - | - | 41.40 | 1.00 | - | 2 |
Sep-25 3.80 | 2.03 | - | - | - | 37.22 | 0.98 | - | 6 |
Sep-25 3.90 | 1.94 | - | - | - | 36.69 | 0.97 | - | 7 |
Sep-25 4.00 | 1.84 | - | - | - | 36.17 | 0.96 | - | 5 |
Sep-25 4.20 | 1.66 | - | - | - | 35.13 | 0.94 | - | 11 |
Sep-25 4.40 | 1.48 | - | - | - | 34.08 | 0.91 | - | 11 |
Sep-25 4.50 | 1.39 | - | - | - | 33.56 | 0.89 | - | 15 |
Sep-25 4.60 | 1.30 | 1.40 | 1.40 | 1.40 | 33.04 | 0.87 | 1 | 110 |
Sep-25 4.70 | 1.22 | - | - | - | 32.51 | 0.85 | - | 12 |
Sep-25 4.80 | 1.14 | - | - | - | 31.99 | 0.83 | - | 43 |
Sep-25 4.90 | 1.06 | - | - | - | 31.47 | 0.81 | - | 5 |
Sep-25 5.00 | 0.98 | - | - | - | 30.95 | 0.78 | - | 25,050 |
Sep-25 5.25 | 0.80 | - | - | - | 29.64 | 0.71 | - | 36 |
Sep-25 5.50 | 0.63 | - | - | - | 28.33 | 0.63 | - | 44 |
Sep-25 5.75 | 0.48 | - | - | - | 27.03 | 0.55 | - | 50 |
Sep-25 6.50 | 0.20 | - | - | - | 25.78 | 0.31 | - | 4 |
Sep-25 6.75 | 0.14 | - | - | - | 25.44 | 0.24 | - | 10 |
Dec-25 3.00 | 2.82 | - | - | - | 40.23 | 1.00 | - | 102 |
Dec-25 3.10 | 2.72 | - | - | - | 39.77 | 1.00 | - | 100 |
Dec-25 3.20 | 2.62 | - | - | - | 39.31 | 0.99 | - | 240 |
Dec-25 3.30 | 2.52 | - | - | - | 38.85 | 0.99 | - | 140 |
Dec-25 3.40 | 2.42 | - | - | - | 38.39 | 0.99 | - | 330 |
Dec-25 3.50 | 2.33 | - | - | - | 37.93 | 0.98 | - | 5 |
Dec-25 3.60 | 2.23 | - | - | - | 37.47 | 0.98 | - | 21 |
Dec-25 3.90 | 1.95 | - | - | - | 36.09 | 0.95 | - | 4 |
Dec-25 4.00 | 1.86 | - | - | - | 35.63 | 0.94 | - | 25,002 |
Dec-25 4.10 | 1.77 | - | - | - | 35.17 | 0.93 | - | 6 |
Dec-25 4.20 | 1.68 | - | - | - | 34.71 | 0.91 | - | 11,601 |
Dec-25 4.30 | 1.59 | - | - | - | 34.25 | 0.90 | - | 1 |
Dec-25 4.40 | 1.51 | - | - | - | 33.79 | 0.88 | - | 168 |
Dec-25 4.50 | 1.42 | - | - | - | 33.33 | 0.86 | - | 15,505 |
Dec-25 4.60 | 1.34 | - | - | - | 32.88 | 0.84 | - | 160 |
Dec-25 4.70 | 1.26 | - | - | - | 32.42 | 0.82 | - | 15 |
Dec-25 4.80 | 1.18 | - | - | - | 31.96 | 0.80 | - | 634 |
Dec-25 4.90 | 1.11 | - | - | - | 31.50 | 0.78 | - | 11 |
Dec-25 5.00 | 1.04 | - | - | - | 31.04 | 0.75 | - | 10,003 |
Dec-25 5.25 | 0.86 | - | - | - | 29.89 | 0.69 | - | 225 |
Dec-25 5.50 | 0.70 | - | - | - | 28.74 | 0.63 | - | 259 |
Dec-25 5.75 | 0.56 | - | - | - | 27.59 | 0.55 | - | 452 |
Dec-25 6.00 | 0.44 | 0.47 | 0.47 | 0.46 | 27.04 | 0.48 | 2 | 138 |
Dec-25 6.25 | 0.35 | - | - | - | 26.65 | 0.41 | - | 327 |
Dec-25 6.75 | 0.21 | - | - | - | 25.87 | 0.28 | - | 13 |
Dec-25 7.00 | 0.15 | - | - | - | 25.49 | 0.23 | - | 14 |
Dec-25 7.25 | 0.11 | - | - | - | 25.10 | 0.18 | - | 17 |
Mar-26 3.40 | 2.43 | - | - | - | 38.03 | 0.98 | - | 30 |
Mar-26 3.60 | 2.24 | - | - | - | 37.18 | 0.96 | - | 215 |
Mar-26 4.20 | 1.71 | - | - | - | 34.63 | 0.88 | - | 25 |
Mar-26 4.40 | 1.54 | - | - | - | 33.78 | 0.85 | - | 10 |
Mar-26 4.60 | 1.39 | - | - | - | 32.93 | 0.81 | - | 10 |
Mar-26 4.70 | 1.31 | - | - | - | 32.51 | 0.79 | - | 25 |
Mar-26 4.80 | 1.24 | - | - | - | 32.08 | 0.77 | - | 25 |
Mar-26 4.90 | 1.17 | - | - | - | 31.66 | 0.75 | - | 25 |
Mar-26 5.00 | 1.10 | - | - | - | 31.23 | 0.73 | - | 32 |
Mar-26 5.50 | 0.78 | - | - | - | 29.11 | 0.62 | - | 1 |
Mar-26 5.75 | 0.64 | - | - | - | 28.04 | 0.56 | - | 15 |
Mar-26 6.00 | 0.53 | - | - | - | 27.52 | 0.49 | - | 18 |
Mar-26 6.25 | 0.43 | - | - | - | 27.15 | 0.43 | - | 3 |
Mar-26 7.00 | 0.22 | - | - | - | 26.03 | 0.27 | - | 5 |
Jun-26 3.00 | 2.82 | - | - | - | 38.83 | 1.00 | - | 2 |
Jun-26 3.30 | 2.53 | - | - | - | 37.66 | 0.98 | - | 10 |
Jun-26 3.70 | 2.15 | - | - | - | 36.10 | 0.95 | - | 100 |
Jun-26 4.30 | 1.64 | - | - | - | 33.76 | 0.86 | - | 22 |
Jun-26 4.60 | 1.41 | - | - | - | 32.59 | 0.80 | - | 5 |
Jun-26 4.80 | 1.27 | - | - | - | 31.80 | 0.76 | - | 25 |
Jun-26 4.90 | 1.19 | - | - | - | 31.41 | 0.74 | - | 1 |
Jun-26 5.00 | 1.13 | - | - | - | 31.02 | 0.72 | - | 25 |
Jun-26 5.50 | 0.82 | - | - | - | 29.07 | 0.62 | - | 3,750 |
Jun-26 6.00 | 0.57 | - | - | - | 27.57 | 0.50 | - | 5 |
Jun-26 6.50 | 0.39 | - | - | - | 26.76 | 0.39 | - | 13 |
Jun-26 7.25 | 0.20 | - | - | - | 25.56 | 0.25 | - | 8 |
Sep-26 4.20 | 1.74 | - | - | - | 33.88 | 0.85 | - | 1 |
Sep-26 4.50 | 1.52 | - | - | - | 32.78 | 0.80 | - | 2 |
Sep-26 4.60 | 1.45 | - | - | - | 32.41 | 0.78 | - | 25 |
Sep-26 4.70 | 1.38 | - | - | - | 32.04 | 0.77 | - | 50 |
Sep-26 4.80 | 1.31 | - | - | - | 31.67 | 0.75 | - | 25 |
Sep-26 4.90 | 1.24 | - | - | - | 31.31 | 0.73 | - | 25 |
Sep-26 5.00 | 1.18 | - | - | - | 30.94 | 0.71 | - | 25 |
Sep-26 6.50 | 0.45 | - | - | - | 26.82 | 0.41 | - | 11 |
Dec-26 2.80 | 3.02 | - | - | - | 38.71 | 1.00 | - | 100,000 |
Dec-26 3.00 | 2.82 | - | - | - | 38.02 | 1.00 | - | 8,840 |
Dec-26 3.50 | 2.34 | - | - | - | 36.30 | 0.96 | - | 10 |
Dec-26 3.60 | 2.25 | - | - | - | 35.96 | 0.94 | - | 10 |
Dec-26 3.70 | 2.17 | - | - | - | 35.61 | 0.93 | - | 10 |
Dec-26 3.80 | 2.08 | - | - | - | 35.27 | 0.91 | - | 5 |
Dec-26 3.90 | 1.99 | - | - | - | 34.92 | 0.90 | - | 5 |
Dec-26 4.00 | 1.91 | - | - | - | 34.58 | 0.88 | - | 25,100 |
Dec-26 4.10 | 1.83 | - | - | - | 34.23 | 0.87 | - | 70 |
Dec-26 4.40 | 1.61 | - | - | - | 33.20 | 0.81 | - | 50 |
Dec-26 4.50 | 1.54 | - | - | - | 32.86 | 0.80 | - | 1 |
Dec-26 4.60 | 1.47 | - | - | - | 32.51 | 0.78 | - | 82 |
Dec-26 4.70 | 1.40 | - | - | - | 32.17 | 0.76 | - | 50 |
Dec-26 4.80 | 1.33 | - | - | - | 31.82 | 0.74 | - | 15,050 |
Dec-26 4.90 | 1.27 | - | - | - | 31.48 | 0.73 | - | 50 |
Dec-26 5.00 | 1.20 | - | - | - | 31.13 | 0.71 | - | 10,029 |
Dec-26 5.25 | 1.05 | - | - | - | 30.27 | 0.66 | - | 25 |
Dec-26 5.75 | 0.78 | - | - | - | 28.55 | 0.57 | - | 6 |
Dec-26 6.00 | 0.67 | - | - | - | 28.02 | 0.52 | - | 4 |
Dec-26 6.50 | 0.49 | - | - | - | 27.16 | 0.42 | - | 5 |
Mar-27 4.50 | 1.57 | - | - | - | 32.93 | 0.78 | - | 25 |
Mar-27 4.60 | 1.50 | - | - | - | 32.60 | 0.77 | - | 25 |
Mar-27 4.70 | 1.43 | - | - | - | 32.28 | 0.75 | - | 25 |
Mar-27 4.80 | 1.37 | - | - | - | 31.95 | 0.74 | - | 50 |
Mar-27 4.90 | 1.31 | - | - | - | 31.62 | 0.72 | - | 50 |
Mar-27 5.00 | 1.25 | - | - | - | 31.29 | 0.70 | - | 50 |
Mar-27 5.25 | 1.10 | - | - | - | 30.48 | 0.66 | - | 25 |
Jun-27 2.90 | 2.92 | - | - | - | 37.96 | 1.00 | - | 2 |
Jun-27 3.50 | 2.35 | - | - | - | 36.13 | 0.95 | - | 6 |
Jun-27 3.60 | 2.26 | - | - | - | 35.83 | 0.93 | - | 7 |
Jun-27 3.70 | 2.18 | - | - | - | 35.53 | 0.92 | - | 7 |
Jun-27 3.80 | 2.10 | 2.10 | 2.10 | 2.10 | 35.22 | 0.90 | 8 | 8 |
Jun-27 3.90 | 2.02 | 2.00 | 2.00 | 2.00 | 34.92 | 0.88 | 8 | - |
Dec-27 2.30 | 3.51 | - | - | - | 38.91 | 1.00 | - | 80 |
Dec-27 3.50 | 2.35 | - | - | - | 35.74 | 0.95 | - | 10,000 |
Dec-27 3.60 | 2.26 | - | - | - | 35.47 | 0.93 | - | 10 |
Dec-27 4.20 | 1.81 | - | - | - | 33.89 | 0.82 | - | 7,000 |
Dec-27 4.30 | 1.74 | - | - | - | 33.63 | 0.81 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 3.80 | - | - | - | - | 51.56 | - | - | 10 |
Feb-25 4.00 | - | - | - | - | 49.85 | - | - | 14 |
Feb-25 4.10 | - | - | - | - | 49.00 | - | - | 2 |
Feb-25 4.20 | - | - | - | - | 48.14 | - | - | 35 |
Feb-25 4.30 | - | - | - | - | 47.29 | - | - | 17 |
Feb-25 4.40 | - | - | - | - | 46.43 | - | - | 13 |
Feb-25 4.50 | - | - | - | - | 45.58 | - | - | 15 |
Feb-25 4.60 | - | - | - | - | 44.72 | - | - | 16 |
Feb-25 4.70 | - | - | - | - | 43.86 | - | - | 245 |
Feb-25 4.80 | - | - | - | - | 43.01 | - | - | 500 |
Feb-25 4.90 | - | - | - | - | 42.15 | - | - | 300 |
Feb-25 5.00 | - | - | - | - | 41.30 | - | - | 225 |
Feb-25 5.25 | - | - | - | - | 39.16 | - | - | 55 |
Feb-25 5.50 | - | - | - | - | 37.02 | -0.02 | - | 10 |
Feb-25 5.75 | 0.04 | - | - | - | 34.88 | -0.35 | - | 64 |
Feb-25 6.00 | 0.20 | 0.12 | 0.12 | 0.10 | 34.24 | -0.90 | 30 | 80 |
Feb-25 w4 6.00 | 0.23 | - | - | - | 30.03 | -0.75 | - | 10 |
Mar-25 2.70 | - | - | - | - | 52.66 | - | - | 30 |
Mar-25 3.10 | - | - | - | - | 49.53 | - | - | 60 |
Mar-25 3.40 | - | - | - | - | 47.19 | - | - | 80 |
Mar-25 3.50 | - | - | - | - | 46.41 | - | - | 38 |
Mar-25 3.60 | - | - | - | - | 45.63 | - | - | 4 |
Mar-25 3.70 | - | - | - | - | 44.85 | - | - | 2 |
Mar-25 3.80 | - | - | - | - | 44.07 | - | - | 45 |
Mar-25 3.90 | - | - | - | - | 43.29 | - | - | 13,819 |
Mar-25 4.00 | - | - | - | - | 42.51 | - | - | 297 |
Mar-25 4.10 | - | - | - | - | 41.72 | - | - | 94 |
Mar-25 4.20 | - | - | - | - | 40.94 | - | - | 17,223 |
Mar-25 4.30 | - | - | - | - | 40.16 | - | - | 12,395 |
Mar-25 4.40 | - | - | - | - | 39.38 | -0.01 | - | 3,230 |
Mar-25 4.50 | - | - | - | - | 38.60 | -0.01 | - | 284 |
Mar-25 4.60 | - | - | - | - | 37.82 | -0.01 | - | 12,270 |
Mar-25 4.70 | - | - | - | - | 37.04 | -0.02 | - | 31 |
Mar-25 4.80 | 0.01 | - | - | - | 36.26 | -0.03 | - | 15,525 |
Mar-25 4.90 | 0.01 | - | - | - | 35.48 | -0.04 | - | 41 |
Mar-25 5.00 | 0.02 | - | - | - | 34.70 | -0.06 | - | 51 |
Mar-25 5.25 | 0.04 | - | - | - | 32.74 | -0.13 | - | 25 |
Mar-25 5.50 | 0.08 | 0.07 | 0.07 | 0.07 | 30.79 | -0.25 | 3 | 33 |
Mar-25 5.75 | 0.16 | 0.16 | 0.16 | 0.13 | 28.84 | -0.43 | 20 | 17 |
Mar-25 6.00 | 0.30 | - | - | - | 28.22 | -0.64 | - | 14 |
Mar-25 6.50 | 0.70 | - | - | - | 27.73 | -0.93 | - | 1 |
Apr-25 w0 3.80 | - | - | - | - | 40.90 | - | - | 10 |
Apr-25 w0 4.20 | - | - | - | - | 38.09 | -0.01 | - | 20 |
Apr-25 w0 4.40 | 0.01 | - | - | - | 36.69 | -0.02 | - | 10 |
Apr-25 w0 5.00 | 0.04 | - | - | - | 32.49 | -0.10 | - | 18 |
Apr-25 w0 5.25 | 0.07 | - | - | - | 30.74 | -0.18 | - | 6 |
Apr-25 w0 5.50 | 0.13 | 0.09 | 0.09 | 0.09 | 28.99 | -0.29 | 4 | 24 |
Apr-25 w0 5.75 | 0.21 | - | - | - | 27.24 | -0.43 | - | 10 |
Apr-25 w0 6.00 | 0.35 | - | - | - | 26.65 | -0.59 | - | 5 |
Apr-25 w0 6.25 | 0.52 | 0.48 | 0.48 | 0.48 | 26.39 | -0.74 | 5 | 5 |
Jun-25 1.80 | - | - | - | - | 49.89 | - | - | 10 |
Jun-25 1.90 | - | - | - | - | 49.27 | - | - | 150 |
Jun-25 2.50 | - | - | - | - | 45.55 | - | - | 20 |
Jun-25 2.60 | - | - | - | - | 44.93 | - | - | 86,000 |
Jun-25 2.80 | - | - | - | - | 43.69 | - | - | 100 |
Jun-25 2.90 | - | - | - | - | 43.07 | - | - | 100 |
Jun-25 3.00 | - | - | - | - | 42.45 | - | - | 100 |
Jun-25 3.10 | - | - | - | - | 41.83 | - | - | 110 |
Jun-25 3.20 | - | - | - | - | 41.21 | - | - | 100 |
Jun-25 3.30 | - | - | - | - | 40.58 | -0.01 | - | 1,615 |
Jun-25 3.40 | - | - | - | - | 39.96 | -0.01 | - | 43,000 |
Jun-25 3.50 | 0.01 | - | - | - | 39.34 | -0.01 | - | 506 |
Jun-25 3.60 | 0.01 | - | - | - | 38.72 | -0.01 | - | 614 |
Jun-25 3.70 | 0.01 | - | - | - | 38.10 | -0.02 | - | 1,104 |
Jun-25 3.80 | 0.01 | - | - | - | 37.48 | -0.02 | - | 30,232 |
Jun-25 3.90 | 0.01 | - | - | - | 36.86 | -0.03 | - | 20 |
Jun-25 4.00 | 0.02 | - | - | - | 36.24 | -0.03 | - | 43,031 |
Jun-25 4.10 | 0.02 | - | - | - | 35.62 | -0.04 | - | 25 |
Jun-25 4.20 | 0.03 | - | - | - | 35.00 | -0.05 | - | 32,830 |
Jun-25 4.30 | 0.03 | - | - | - | 34.38 | -0.06 | - | 703 |
Jun-25 4.40 | 0.04 | - | - | - | 33.76 | -0.07 | - | 49 |
Jun-25 4.50 | 0.05 | - | - | - | 33.14 | -0.09 | - | 174 |
Jun-25 4.60 | 0.06 | - | - | - | 32.52 | -0.10 | - | 48 |
Jun-25 4.70 | 0.07 | - | - | - | 31.90 | -0.12 | - | 6,987 |
Jun-25 4.80 | 0.08 | 0.09 | 0.09 | 0.09 | 31.28 | -0.14 | 1 | 106 |
Jun-25 4.90 | 0.09 | - | - | - | 30.66 | -0.16 | - | 3 |
Jun-25 5.00 | 0.11 | - | - | - | 30.04 | -0.19 | - | 263 |
Jun-25 5.25 | 0.17 | 0.15 | 0.15 | 0.15 | 28.49 | -0.27 | 5 | 51 |
Jun-25 5.50 | 0.24 | 0.24 | 0.24 | 0.24 | 26.94 | -0.37 | 5 | 20,052 |
Jun-25 5.75 | 0.34 | - | - | - | 25.39 | -0.48 | - | 51 |
Sep-25 3.20 | 0.01 | - | - | - | 39.09 | -0.02 | - | 32,000 |
Sep-25 3.50 | 0.02 | - | - | - | 37.52 | -0.03 | - | 1 |
Sep-25 3.60 | 0.03 | - | - | - | 37.00 | -0.04 | - | 2 |
Sep-25 3.70 | 0.03 | - | - | - | 36.48 | -0.04 | - | 106 |
Sep-25 3.90 | 0.04 | - | - | - | 35.43 | -0.06 | - | 20,150 |
Sep-25 4.00 | 0.05 | - | - | - | 34.91 | -0.07 | - | 57,510 |
Sep-25 4.10 | 0.06 | - | - | - | 34.39 | -0.08 | - | 30 |
Sep-25 4.20 | 0.07 | - | - | - | 33.87 | -0.09 | - | 50,026 |
Sep-25 4.30 | 0.08 | - | - | - | 33.34 | -0.10 | - | 9,012 |
Sep-25 4.40 | 0.09 | - | - | - | 32.82 | -0.12 | - | 18 |
Sep-25 4.50 | 0.10 | - | - | - | 32.30 | -0.13 | - | 10 |
Sep-25 4.60 | 0.12 | - | - | - | 31.78 | -0.15 | - | 80 |
Sep-25 4.70 | 0.14 | - | - | - | 31.25 | -0.17 | - | 14 |
Sep-25 4.80 | 0.15 | 0.16 | 0.16 | 0.16 | 30.73 | -0.19 | 2 | 23 |
Sep-25 4.90 | 0.17 | 0.18 | 0.18 | 0.18 | 30.21 | -0.21 | 1 | - |
Sep-25 5.00 | 0.19 | 0.17 | 0.17 | 0.17 | 29.69 | -0.23 | 2 | 24 |
Sep-25 5.25 | 0.26 | - | - | - | 28.38 | -0.30 | - | 5 |
Sep-25 5.50 | 0.35 | 0.31 | 0.31 | 0.31 | 27.07 | -0.38 | 100 | 109 |
Dec-25 2.90 | 0.02 | - | - | - | 38.81 | -0.02 | - | 32 |
Dec-25 3.00 | 0.02 | - | - | - | 38.36 | -0.02 | - | 110 |
Dec-25 3.10 | 0.02 | - | - | - | 37.90 | -0.03 | - | 5,010 |
Dec-25 3.20 | 0.03 | - | - | - | 37.44 | -0.03 | - | 117,503 |
Dec-25 3.40 | 0.04 | - | - | - | 36.52 | -0.04 | - | 30 |
Dec-25 3.50 | 0.04 | - | - | - | 36.06 | -0.05 | - | 100 |
Dec-25 3.60 | 0.05 | - | - | - | 35.60 | -0.06 | - | 103 |
Dec-25 3.70 | 0.06 | - | - | - | 35.14 | -0.07 | - | 26,003 |
Dec-25 3.80 | 0.07 | - | - | - | 34.68 | -0.08 | - | 25,081 |
Dec-25 4.00 | 0.09 | - | - | - | 33.76 | -0.10 | - | 103,078 |
Dec-25 4.10 | 0.11 | - | - | - | 33.30 | -0.11 | - | 32 |
Dec-25 4.20 | 0.12 | - | - | - | 32.84 | -0.12 | - | 10,035 |
Dec-25 4.30 | 0.13 | 0.12 | 0.12 | 0.11 | 32.38 | -0.14 | 20 | 401 |
Dec-25 4.40 | 0.15 | 0.16 | 0.16 | 0.16 | 31.92 | -0.15 | 5 | 20,192 |
Dec-25 4.50 | 0.17 | - | - | - | 31.46 | -0.17 | - | 5,772 |
Dec-25 4.60 | 0.19 | - | - | - | 31.01 | -0.19 | - | 235 |
Dec-25 4.70 | 0.21 | - | - | - | 30.55 | -0.21 | - | 5,003 |
Dec-25 4.80 | 0.23 | - | - | - | 30.09 | -0.23 | - | 210 |
Dec-25 4.90 | 0.26 | - | - | - | 29.63 | -0.25 | - | 5 |
Dec-25 5.00 | 0.29 | - | - | - | 29.17 | -0.27 | - | 1,107 |
Dec-25 5.25 | 0.36 | - | - | - | 28.02 | -0.33 | - | 15,625 |
Dec-25 5.50 | 0.46 | 0.41 | 0.41 | 0.41 | 26.87 | -0.40 | 12 | 46 |
Dec-25 5.75 | 0.56 | 0.55 | 0.55 | 0.55 | 25.72 | -0.48 | 10 | 10 |
Dec-25 6.00 | 0.70 | 0.66 | 0.66 | 0.66 | 25.17 | -0.55 | 200 | 200 |
Dec-25 6.25 | 0.86 | - | - | - | 24.78 | -0.62 | - | 5 |
Mar-26 3.30 | 0.04 | - | - | - | 35.11 | -0.04 | - | 2 |
Mar-26 3.70 | 0.08 | - | - | - | 33.41 | -0.08 | - | 10 |
Mar-26 3.90 | 0.10 | - | - | - | 32.56 | -0.10 | - | 7 |
Mar-26 4.00 | 0.11 | - | - | - | 32.14 | -0.11 | - | 2 |
Mar-26 4.20 | 0.14 | - | - | - | 31.29 | -0.13 | - | 5 |
Mar-26 5.50 | 0.49 | - | - | - | 25.77 | -0.40 | - | 3 |
Mar-26 6.75 | 1.24 | - | - | - | 23.06 | -0.73 | - | 2 |
Jun-26 3.10 | 0.05 | - | - | - | 35.00 | -0.05 | - | 1 |
Jun-26 3.80 | 0.13 | - | - | - | 32.27 | -0.11 | - | 25,000 |
Jun-26 4.10 | 0.17 | - | - | - | 31.10 | -0.14 | - | 13 |
Jun-26 4.20 | 0.19 | - | - | - | 30.71 | -0.16 | - | 5 |
Jun-26 4.30 | 0.21 | - | - | - | 30.32 | -0.17 | - | 5 |
Jun-26 4.40 | 0.23 | - | - | - | 29.93 | -0.19 | - | 5 |
Jun-26 4.50 | 0.25 | - | - | - | 29.54 | -0.20 | - | 3,751 |
Jun-26 4.80 | 0.34 | - | - | - | 28.36 | -0.26 | - | 1 |
Jun-26 4.90 | 0.36 | - | - | - | 27.97 | -0.28 | - | 5 |
Sep-26 4.00 | 0.18 | - | - | - | 31.03 | -0.14 | - | 7 |
Dec-26 2.50 | 0.03 | - | - | - | 35.76 | -0.03 | - | 40 |
Dec-26 2.80 | 0.05 | - | - | - | 34.72 | -0.04 | - | 60,000 |
Dec-26 3.20 | 0.09 | - | - | - | 33.35 | -0.07 | - | 10 |
Dec-26 3.40 | 0.12 | - | - | - | 32.66 | -0.09 | - | 2 |
Dec-26 3.50 | 0.14 | - | - | - | 32.31 | -0.10 | - | 5 |
Dec-26 3.60 | 0.15 | - | - | - | 31.97 | -0.11 | - | 50,002 |
Dec-26 4.00 | 0.23 | - | - | - | 30.59 | -0.16 | - | 25,007 |
Dec-26 4.20 | 0.27 | - | - | - | 29.90 | -0.18 | - | 25 |
Dec-26 4.30 | 0.29 | - | - | - | 29.56 | -0.20 | - | 15,000 |
Dec-26 4.40 | 0.32 | - | - | - | 29.21 | -0.21 | - | 10,000 |
Dec-26 4.60 | 0.38 | - | - | - | 28.52 | -0.25 | - | 80 |
Dec-26 4.70 | 0.40 | - | - | - | 28.18 | -0.26 | - | 5 |
Dec-26 4.80 | 0.43 | - | - | - | 27.83 | -0.28 | - | 15,000 |
Dec-26 4.90 | 0.47 | - | - | - | 27.49 | -0.30 | - | 150 |
Dec-26 5.00 | 0.50 | - | - | - | 27.14 | -0.32 | - | 150 |
Dec-26 5.25 | 0.59 | - | - | - | 26.28 | -0.37 | - | 600 |
Jun-27 3.00 | 0.10 | - | - | - | 32.91 | -0.07 | - | 15,000 |
Jun-27 4.00 | 0.29 | - | - | - | 29.86 | -0.18 | - | 1 |
Jun-27 5.50 | 0.81 | - | - | - | 25.30 | -0.43 | - | 42 |
Dec-27 3.30 | 0.18 | - | - | - | 30.81 | -0.11 | - | 20 |
Dec-27 3.50 | 0.22 | - | - | - | 30.28 | -0.13 | - | 10,040 |
Dec-27 3.90 | 0.31 | - | - | - | 29.22 | -0.18 | - | 10 |
Dec-27 4.00 | 0.34 | - | - | - | 28.96 | -0.19 | - | 42 |
Dec-27 4.20 | 0.40 | - | - | - | 28.43 | -0.22 | - | 7,000 |
Dec-27 4.40 | 0.46 | - | - | - | 27.90 | -0.25 | - | 51,025 |
Dec-27 4.70 | 0.57 | - | - | - | 27.11 | -0.30 | - | 10 |
Dec-27 5.75 | 1.02 | - | - | - | 24.34 | -0.48 | - | 75 |
Dec-28 4.20 | 0.56 | - | - | - | 29.09 | -0.25 | - | 10,000 |
Dec-29 3.90 | 0.57 | - | - | - | 30.01 | -0.23 | - | 3,250 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 5.50 | 0.31 | - | - | - | 35.03 | 0.98 | - | 1 |
Mar-25 4.00 | 1.81 | - | - | - | 41.18 | 1.00 | - | 7 |
Mar-25 4.30 | 1.52 | - | - | - | 38.83 | 0.99 | - | 500 |
Mar-25 4.80 | 1.02 | - | - | - | 34.93 | 0.97 | - | 1,000 |
Mar-25 4.90 | 0.92 | - | - | - | 34.15 | 0.96 | - | 40 |
Apr-25 w0 6.00 | 0.17 | - | - | - | 25.95 | 0.41 | - | 2 |
Jun-25 3.80 | 1.94 | - | - | - | 38.56 | 0.97 | - | 30 |
Jun-25 4.30 | 1.46 | - | - | - | 35.46 | 0.93 | - | 500 |
Jun-25 4.90 | 0.94 | - | - | - | 31.74 | 0.82 | - | 1,000 |
Sep-25 4.00 | 1.80 | - | - | - | 36.17 | 0.92 | - | 20 |
Sep-25 6.00 | 0.36 | - | - | - | 26.47 | 0.46 | - | 10 |
Dec-25 3.40 | 2.30 | - | - | - | 38.39 | 0.93 | - | 25 |
Dec-25 6.00 | 0.43 | - | - | - | 27.04 | 0.46 | - | 100 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 4.60 | - | - | - | - | 44.72 | - | - | 610 |
Mar-25 3.50 | - | - | - | - | 46.41 | - | - | 500 |
Mar-25 4.00 | - | - | - | - | 42.51 | - | - | 1,000 |
Mar-25 4.10 | - | - | - | - | 41.72 | - | - | 100 |
Mar-25 4.20 | - | - | - | - | 40.94 | - | - | 7 |
Mar-25 4.40 | - | - | - | - | 39.38 | -0.01 | - | 1,000 |
Mar-25 4.50 | - | - | - | - | 38.60 | -0.01 | - | 15 |
Mar-25 5.00 | 0.02 | - | - | - | 34.70 | -0.06 | - | 10 |
Mar-25 5.50 | 0.08 | - | - | - | 30.79 | -0.25 | - | 300 |
Apr-25 w0 4.70 | 0.02 | - | - | - | 34.59 | -0.05 | - | 10 |
Apr-25 w0 5.25 | 0.07 | - | - | - | 30.74 | -0.18 | - | 5 |
Jun-25 2.50 | - | - | - | - | 45.55 | - | - | 100 |
Jun-25 3.30 | - | - | - | - | 40.58 | -0.01 | - | 500 |
Jun-25 4.00 | 0.02 | - | - | - | 36.24 | -0.03 | - | 30,000 |
Jun-25 4.10 | 0.02 | - | - | - | 35.62 | -0.04 | - | 1,000 |
Jun-25 4.50 | 0.05 | - | - | - | 33.14 | -0.09 | - | 1,000 |
Jun-25 6.00 | 0.48 | - | - | - | 24.79 | -0.59 | - | 10 |
Dec-25 4.00 | 0.09 | - | - | - | 33.76 | -0.10 | - | 30,000 |
Dec-25 4.90 | 0.26 | - | - | - | 29.63 | -0.24 | - | 300 |
Dec-25 5.50 | 0.45 | - | - | - | 26.87 | -0.39 | - | 78 |
Dec-25 6.25 | 0.85 | - | - | - | 24.78 | -0.61 | - | 80 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 8.00 | 0.03 | - | - | - | 57.26 | 0.16 | - | 20 |
Feb-25 8.50 | - | - | - | - | 53.19 | - | - | 40 |
Feb-25 9.00 | - | - | - | - | 49.13 | - | - | 10 |
Feb-25 9.50 | - | - | - | - | 45.06 | - | - | 1 |
Feb-25 10.00 | - | - | - | - | 40.99 | - | - | 70 |
Mar-25 6.00 | 1.71 | - | - | - | 60.08 | 0.94 | - | 3 |
Mar-25 8.00 | 0.35 | - | - | - | 54.63 | 0.43 | - | 20 |
Mar-25 8.50 | 0.19 | - | - | - | 53.74 | 0.28 | - | 11 |
Mar-25 9.00 | 0.10 | - | - | - | 52.85 | 0.17 | - | 20 |
Mar-25 9.75 | 0.03 | - | - | - | 51.51 | 0.06 | - | 1 |
Mar-25 10.00 | 0.02 | - | - | - | 51.07 | 0.04 | - | 896 |
Mar-25 10.50 | 0.01 | - | - | - | 50.17 | 0.02 | - | 30 |
Mar-25 13.50 | - | - | - | - | 44.82 | - | - | 30 |
Mar-25 14.00 | - | - | - | - | 43.93 | - | - | 4 |
Apr-25 w0 8.50 | 0.35 | - | - | - | 52.61 | 0.35 | - | 30 |
Apr-25 w0 9.00 | 0.22 | - | - | - | 52.09 | 0.26 | - | 50 |
Jun-25 8.50 | 0.55 | - | - | - | 47.52 | 0.42 | - | 10 |
Jun-25 9.00 | 0.40 | - | - | - | 47.04 | 0.33 | - | 100 |
Jun-25 9.50 | 0.29 | - | - | - | 46.56 | 0.26 | - | 1 |
Jun-25 10.00 | 0.21 | - | - | - | 46.08 | 0.20 | - | 20 |
Jun-25 10.50 | 0.14 | - | - | - | 45.60 | 0.15 | - | 20 |
Jun-25 11.00 | 0.10 | - | - | - | 45.12 | 0.11 | - | 20 |
Jun-25 11.50 | 0.06 | - | - | - | 44.64 | 0.08 | - | 1 |
Jun-25 16.00 | - | - | - | - | 41.06 | - | - | 105 |
Sep-25 9.25 | 0.57 | - | - | - | 45.71 | 0.37 | - | 1 |
Dec-25 7.75 | 1.27 | - | - | - | 44.95 | 0.59 | - | 1 |
Dec-25 8.25 | 1.08 | - | - | - | 44.76 | 0.53 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 7.25 | 0.02 | - | - | - | 60.69 | -0.11 | - | 50 |
Feb-25 7.50 | 0.07 | - | - | - | 59.73 | -0.31 | - | 1 |
Feb-25 7.75 | 0.18 | - | - | - | 58.39 | -0.60 | - | 1 |
Feb-25 8.00 | 0.37 | - | - | - | 56.35 | -0.84 | - | 20 |
Mar-25 6.00 | 0.03 | - | - | - | 57.40 | -0.06 | - | 10 |
Mar-25 6.50 | 0.09 | - | - | - | 55.94 | -0.13 | - | 5 |
Mar-25 7.25 | 0.28 | - | - | - | 53.76 | -0.33 | - | 20 |
Mar-25 7.50 | 0.38 | - | - | - | 53.03 | -0.41 | - | 15 |
Mar-25 8.00 | 0.65 | - | - | - | 51.95 | -0.58 | - | 1 |
Mar-25 8.75 | 1.20 | - | - | - | 50.62 | -0.80 | - | 1 |
Mar-25 9.00 | 1.41 | - | - | - | 50.17 | -0.85 | - | 10 |
Mar-25 9.25 | 1.63 | - | - | - | 49.72 | -0.90 | - | 27 |
Mar-25 10.00 | 2.34 | - | - | - | 48.39 | -0.98 | - | 40 |
Mar-25 11.00 | 3.34 | - | - | - | 46.60 | -1.00 | - | 20 |
Apr-25 w0 6.75 | 0.25 | - | - | - | 53.62 | -0.24 | - | 10 |
Apr-25 w0 8.00 | 0.80 | - | - | - | 50.69 | -0.54 | - | 10 |
Jun-25 6.25 | 0.29 | - | - | - | 51.17 | -0.20 | - | 4 |
Jun-25 6.50 | 0.35 | - | - | - | 50.64 | -0.23 | - | 10 |
Jun-25 6.75 | 0.44 | - | - | - | 50.12 | -0.27 | - | 36 |
Jun-25 7.00 | 0.53 | - | - | - | 49.60 | -0.32 | - | 10 |
Jun-25 8.50 | 1.33 | - | - | - | 47.42 | -0.59 | - | 15 |
Jun-25 9.00 | 1.68 | - | - | - | 46.94 | -0.67 | - | 200 |
Jun-25 9.50 | 2.07 | - | - | - | 46.46 | -0.75 | - | 11 |
Jun-25 10.00 | 2.49 | - | - | - | 45.98 | -0.81 | - | 30 |
Jun-25 11.50 | 3.86 | - | - | - | 44.54 | -0.95 | - | 35 |
Sep-25 9.00 | 1.89 | - | - | - | 45.90 | -0.61 | - | 60 |
Sep-25 9.75 | 2.45 | - | - | - | 45.45 | -0.70 | - | 7 |
Sep-25 10.50 | 3.06 | - | - | - | 44.99 | -0.78 | - | 1 |
Sep-25 11.00 | 3.49 | - | - | - | 44.69 | -0.82 | - | 3 |
Dec-25 9.00 | 2.06 | - | - | - | 45.38 | -0.56 | - | 10 |
Dec-25 9.75 | 2.60 | - | - | - | 45.08 | -0.65 | - | 3 |
Dec-25 11.00 | 3.61 | - | - | - | 44.59 | -0.76 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 10.08 | 5.61 | - | - | - | 42.88 | 1.00 | - | 1 |
Mar-25 10.54 | 5.15 | - | - | - | 42.29 | 1.00 | - | 16 |
Mar-25 12.37 | 3.34 | - | - | - | 39.91 | 0.98 | - | 4 |
Mar-25 12.83 | 2.89 | - | - | - | 39.32 | 0.97 | - | 1 |
Mar-25 13.29 | 2.46 | - | - | - | 38.72 | 0.94 | - | 1 |
Mar-25 14.20 | 1.65 | - | - | - | 37.54 | 0.84 | - | 1 |
Mar-25 15.12 | 0.98 | - | - | - | 36.34 | 0.66 | - | 3 |
Mar-25 15.58 | 0.71 | - | - | - | 35.75 | 0.55 | - | 3 |
Jun-25 10.54 | 5.26 | - | - | - | 39.54 | 0.97 | - | 10 |
Jun-25 11.45 | 4.41 | - | - | - | 38.73 | 0.94 | - | 5 |
Jun-25 15.58 | 1.37 | - | - | - | 35.04 | 0.57 | - | 6 |
Sep-25 10.54 | 5.35 | - | - | - | 38.35 | 0.94 | - | 10 |
Sep-25 11.45 | 4.56 | - | - | - | 37.84 | 0.90 | - | 5 |
Sep-25 14.66 | 2.28 | - | - | - | 36.07 | 0.66 | - | 3 |
Sep-25 16.04 | 1.59 | - | - | - | 35.47 | 0.53 | - | 3 |
Jun-26 11.91 | 4.80 | - | - | - | 37.76 | 0.81 | - | 2 |
Dec-26 11.91 | 5.11 | - | - | - | 37.88 | 0.80 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 12.83 | - | - | - | - | 43.39 | - | - | 20 |
Feb-25 13.74 | - | - | - | - | 42.05 | - | - | 5 |
Mar-25 7.56 | - | - | - | - | 47.33 | - | - | 4 |
Mar-25 8.70 | - | - | - | - | 45.85 | - | - | 264 |
Mar-25 10.54 | - | - | - | - | 43.47 | - | - | 13 |
Mar-25 11.45 | - | - | - | - | 42.29 | - | - | 23 |
Mar-25 11.91 | 0.01 | - | - | - | 41.69 | -0.01 | - | 10 |
Apr-25 w0 11.91 | 0.04 | - | - | - | 41.29 | -0.04 | - | 5 |
Jun-25 8.48 | - | - | - | - | 42.49 | - | - | 538 |
Jun-25 10.54 | 0.05 | - | - | - | 40.65 | -0.03 | - | 4 |
Jun-25 11.00 | 0.08 | - | - | - | 40.24 | -0.05 | - | 10 |
Jun-25 13.29 | 0.40 | - | - | - | 38.20 | -0.19 | - | 2 |
Sep-25 8.70 | 0.03 | - | - | - | 39.81 | -0.02 | - | 529 |
Sep-25 9.62 | 0.08 | - | - | - | 39.31 | -0.04 | - | 1 |
Sep-25 12.83 | 0.56 | - | - | - | 37.53 | -0.19 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 3.80 | 0.29 | - | - | - | 25.07 | 1.00 | - | 5 |
Feb-25 3.90 | 0.19 | - | - | - | 23.99 | 1.00 | - | 250 |
Feb-25 4.00 | 0.10 | - | - | - | 22.92 | 0.91 | - | 122 |
Feb-25 4.10 | 0.02 | - | - | - | 21.89 | 0.46 | - | 109 |
Feb-25 4.20 | - | - | - | - | 21.34 | 0.05 | - | 100 |
Feb-25 4.40 | - | - | - | - | 20.25 | - | - | 100 |
Mar-25 3.20 | 0.90 | - | - | - | 27.00 | 1.00 | - | 6 |
Mar-25 3.50 | 0.60 | - | - | - | 24.90 | 0.99 | - | 100 |
Mar-25 3.60 | 0.50 | - | - | - | 24.20 | 0.97 | - | 100 |
Mar-25 3.80 | 0.32 | - | - | - | 22.80 | 0.89 | - | 8 |
Mar-25 3.90 | 0.23 | - | - | - | 22.10 | 0.79 | - | 205 |
Mar-25 4.00 | 0.16 | - | - | - | 21.39 | 0.67 | - | 139 |
Mar-25 4.10 | 0.10 | - | - | - | 20.70 | 0.51 | - | 10 |
Mar-25 4.20 | 0.05 | - | - | - | 20.09 | 0.35 | - | 359 |
Mar-25 4.30 | 0.03 | - | - | - | 19.48 | 0.21 | - | 187 |
Mar-25 4.40 | 0.01 | - | - | - | 18.87 | 0.10 | - | 317 |
Mar-25 4.50 | - | - | - | - | 18.26 | 0.04 | - | 7,675 |
Mar-25 4.60 | - | - | - | - | 17.65 | 0.01 | - | 150 |
Mar-25 4.70 | - | - | - | - | 17.04 | - | - | 25 |
Apr-25 w0 3.80 | 0.34 | - | - | - | 20.98 | 0.84 | - | 5 |
Apr-25 w0 3.90 | 0.26 | - | - | - | 20.66 | 0.75 | - | 5 |
Apr-25 w0 4.00 | 0.19 | - | - | - | 20.33 | 0.65 | - | 20 |
Apr-25 w0 4.20 | 0.09 | - | - | - | 19.30 | 0.40 | - | 11 |
Apr-25 w0 4.30 | 0.05 | - | - | - | 18.62 | 0.28 | - | 10 |
Jun-25 2.70 | 1.41 | - | - | - | 30.04 | 1.00 | - | 40 |
Jun-25 2.80 | 1.32 | - | - | - | 29.22 | 0.99 | - | 2 |
Jun-25 3.50 | 0.64 | - | - | - | 23.52 | 0.91 | - | 3 |
Jun-25 3.60 | 0.55 | 0.54 | 0.54 | 0.54 | 22.71 | 0.88 | 5 | 35 |
Jun-25 3.70 | 0.47 | - | - | - | 21.89 | 0.83 | - | 4 |
Jun-25 3.80 | 0.39 | - | - | - | 21.08 | 0.78 | - | 160 |
Jun-25 3.90 | 0.31 | - | - | - | 20.26 | 0.71 | - | 1,295 |
Jun-25 4.00 | 0.24 | - | - | - | 19.45 | 0.63 | - | 797 |
Jun-25 4.10 | 0.18 | - | - | - | 18.65 | 0.54 | - | 1,101 |
Jun-25 4.20 | 0.13 | - | - | - | 18.03 | 0.45 | - | 1,731 |
Jun-25 4.30 | 0.09 | - | - | - | 17.41 | 0.35 | - | 336 |
Jun-25 4.40 | 0.06 | - | - | - | 16.79 | 0.26 | - | 200 |
Jun-25 4.50 | 0.03 | - | - | - | 16.17 | 0.18 | - | 35,000 |
Jun-25 4.70 | 0.01 | - | - | - | 14.94 | 0.06 | - | 10 |
Jun-25 5.25 | - | - | - | - | 11.53 | - | - | 100 |
Jun-25 6.00 | - | - | - | - | 6.89 | - | - | 200 |
Sep-25 3.70 | 0.49 | - | - | - | 22.38 | 0.80 | - | 25 |
Sep-25 4.00 | 0.26 | - | - | - | 19.35 | 0.61 | - | 1,020 |
Sep-25 4.10 | 0.20 | - | - | - | 18.38 | 0.53 | - | 570 |
Sep-25 4.20 | 0.15 | - | - | - | 17.81 | 0.45 | - | 55 |
Sep-25 4.30 | 0.11 | - | - | - | 17.25 | 0.36 | - | 10 |
Sep-25 4.40 | 0.08 | - | - | - | 16.69 | 0.28 | - | 19 |
Sep-25 4.50 | 0.05 | - | - | - | 16.13 | 0.21 | - | 32 |
Sep-25 4.70 | 0.02 | - | - | - | 15.00 | 0.09 | - | 100 |
Sep-25 4.80 | 0.01 | - | - | - | 14.44 | 0.06 | - | 400 |
Sep-25 5.25 | - | - | - | - | 11.91 | - | - | 150 |
Dec-25 3.50 | 0.66 | - | - | - | 23.08 | 0.86 | - | 552 |
Dec-25 3.60 | 0.58 | - | - | - | 22.32 | 0.82 | - | 75 |
Dec-25 3.70 | 0.50 | - | - | - | 21.55 | 0.77 | - | 1,750 |
Dec-25 3.80 | 0.42 | - | - | - | 20.79 | 0.72 | - | 606 |
Dec-25 3.90 | 0.35 | - | - | - | 20.02 | 0.66 | - | 150 |
Dec-25 4.00 | 0.28 | - | - | - | 19.25 | 0.59 | - | 532 |
Dec-25 4.10 | 0.23 | - | - | - | 18.51 | 0.52 | - | 20,287 |
Dec-25 4.20 | 0.18 | - | - | - | 18.05 | 0.44 | - | 5,260 |
Dec-25 4.30 | 0.14 | - | - | - | 17.58 | 0.37 | - | 10,538 |
Dec-25 4.40 | 0.10 | - | - | - | 17.12 | 0.31 | - | 184 |
Dec-25 4.50 | 0.08 | - | - | - | 16.66 | 0.25 | - | 60,113 |
Dec-25 4.60 | 0.05 | - | - | - | 16.19 | 0.19 | - | 203 |
Dec-25 4.70 | 0.04 | - | - | - | 15.73 | 0.14 | - | 100 |
Dec-25 4.80 | 0.02 | - | - | - | 15.26 | 0.10 | - | 350 |
Dec-25 4.90 | 0.02 | - | - | - | 14.80 | 0.07 | - | 100 |
Dec-25 5.00 | 0.01 | - | - | - | 14.33 | 0.04 | - | 1,723 |
Dec-25 5.25 | - | - | - | - | 13.17 | 0.01 | - | 150 |
Mar-26 3.40 | 0.76 | - | - | - | 23.99 | 0.88 | - | 10 |
Mar-26 3.80 | 0.44 | - | - | - | 21.38 | 0.70 | - | 100 |
Mar-26 4.00 | 0.31 | - | - | - | 20.08 | 0.58 | - | 100 |
Mar-26 4.10 | 0.26 | - | - | - | 19.45 | 0.51 | - | 104 |
Mar-26 4.20 | 0.21 | - | - | - | 19.06 | 0.45 | - | 100 |
Mar-26 4.40 | 0.13 | - | - | - | 18.28 | 0.33 | - | 4 |
Mar-26 4.50 | 0.10 | - | - | - | 17.88 | 0.28 | - | 4 |
Jun-26 3.80 | 0.45 | - | - | - | 21.67 | 0.68 | - | 250 |
Jun-26 4.00 | 0.33 | - | - | - | 20.59 | 0.57 | - | 6,501 |
Jun-26 4.20 | 0.23 | - | - | - | 19.76 | 0.45 | - | 5,020 |
Jun-26 4.40 | 0.16 | - | - | - | 19.12 | 0.35 | - | 1 |
Jun-26 4.60 | 0.10 | - | - | - | 18.49 | 0.25 | - | 35 |
Jun-26 4.70 | 0.08 | - | - | - | 18.17 | 0.21 | - | 150 |
Jun-26 4.80 | 0.07 | - | - | - | 17.85 | 0.18 | - | 150 |
Sep-26 4.20 | 0.26 | - | - | - | 20.46 | 0.46 | - | 3 |
Dec-26 3.00 | 1.12 | - | - | - | 25.73 | 0.98 | - | 10 |
Dec-26 3.10 | 1.02 | - | - | - | 25.33 | 0.96 | - | 10 |
Dec-26 3.20 | 0.93 | - | - | - | 24.93 | 0.93 | - | 10 |
Dec-26 3.30 | 0.84 | - | - | - | 24.53 | 0.90 | - | 10 |
Dec-26 3.40 | 0.76 | - | - | - | 24.13 | 0.86 | - | 75 |
Dec-26 3.50 | 0.68 | - | - | - | 23.73 | 0.82 | - | 76 |
Dec-26 3.60 | 0.61 | - | - | - | 23.33 | 0.76 | - | 29 |
Dec-26 3.70 | 0.54 | - | - | - | 22.93 | 0.71 | - | 25 |
Dec-26 3.90 | 0.42 | - | - | - | 22.14 | 0.61 | - | 43 |
Dec-26 4.00 | 0.36 | - | - | - | 21.74 | 0.55 | - | 10,000 |
Dec-26 4.20 | 0.27 | - | - | - | 21.11 | 0.45 | - | 37 |
Dec-26 4.30 | 0.24 | - | - | - | 20.88 | 0.41 | - | 10 |
Dec-26 4.40 | 0.20 | - | - | - | 20.64 | 0.37 | - | 2 |
Dec-26 4.50 | 0.17 | - | - | - | 20.41 | 0.33 | - | 20,007 |
Dec-26 4.70 | 0.13 | - | - | - | 19.93 | 0.26 | - | 10 |
Mar-27 3.80 | 0.49 | - | - | - | 22.90 | 0.65 | - | 45 |
Jun-27 2.90 | 1.21 | - | - | - | 25.86 | 0.99 | - | 10 |
Jun-27 3.00 | 1.12 | - | - | - | 25.56 | 0.98 | - | 10 |
Jun-27 3.10 | 1.02 | - | - | - | 25.26 | 0.96 | - | 12 |
Jun-27 3.20 | 0.93 | - | - | - | 24.96 | 0.93 | - | 12 |
Jun-27 3.30 | 0.85 | - | - | - | 24.66 | 0.90 | - | 16 |
Jun-27 3.40 | 0.76 | - | - | - | 24.36 | 0.86 | - | 18 |
Jun-27 4.00 | 0.39 | - | - | - | 22.55 | 0.55 | - | 8 |
Jun-27 4.80 | 0.14 | - | - | - | 20.83 | 0.26 | - | 150 |
Jun-27 4.90 | 0.12 | - | - | - | 20.62 | 0.23 | - | 150 |
Jun-27 5.00 | 0.10 | - | - | - | 20.42 | 0.21 | - | 150 |
Jun-27 5.75 | 0.03 | - | - | - | 18.89 | 0.07 | - | 20 |
Dec-27 4.00 | 0.42 | - | - | - | 23.76 | 0.54 | - | 100 |
Dec-27 4.40 | 0.28 | - | - | - | 23.00 | 0.40 | - | 10 |
Dec-27 6.00 | 0.04 | - | - | - | 20.27 | 0.08 | - | 12,000 |
Jun-28 4.00 | 0.44 | - | - | - | 24.65 | 0.54 | - | 100 |
Jun-28 5.00 | 0.17 | - | - | - | 23.20 | 0.27 | - | 4 |
Dec-28 4.00 | 0.45 | - | - | - | 25.32 | 0.54 | - | 18 |
Dec-28 4.80 | 0.24 | - | - | - | 24.34 | 0.33 | - | 10 |
Dec-28 5.25 | 0.16 | - | - | - | 23.83 | 0.24 | - | 10 |
Dec-29 3.40 | 0.77 | - | - | - | 27.09 | 0.84 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 3.40 | - | - | - | - | 29.56 | - | - | 100 |
Feb-25 3.50 | - | - | - | - | 28.49 | - | - | 200 |
Feb-25 3.60 | - | - | - | - | 27.41 | - | - | 330 |
Feb-25 3.70 | - | - | - | - | 26.34 | - | - | 10 |
Feb-25 3.80 | - | - | - | - | 25.26 | - | - | 160 |
Feb-25 3.90 | - | - | - | - | 24.18 | - | - | 25 |
Feb-25 4.00 | - | - | - | - | 23.11 | -0.09 | - | 5,107 |
Feb-25 4.10 | 0.03 | - | - | - | 22.08 | -0.54 | - | 295 |
Mar-25 2.20 | - | - | - | - | 34.26 | - | - | 20 |
Mar-25 2.80 | - | - | - | - | 30.06 | - | - | 3 |
Mar-25 3.30 | - | - | - | - | 26.56 | - | - | 350 |
Mar-25 3.40 | - | - | - | - | 25.86 | -0.01 | - | 3 |
Mar-25 3.50 | - | - | - | - | 25.16 | -0.01 | - | 379 |
Mar-25 3.60 | - | - | - | - | 24.46 | -0.03 | - | 1,913 |
Mar-25 3.70 | 0.01 | - | - | - | 23.76 | -0.06 | - | 938 |
Mar-25 3.80 | 0.02 | 0.03 | 0.03 | 0.03 | 23.06 | -0.12 | 91 | 174 |
Mar-25 3.90 | 0.03 | - | - | - | 22.36 | -0.21 | - | 218 |
Mar-25 4.00 | 0.06 | - | - | - | 21.65 | -0.34 | - | 565 |
Mar-25 4.10 | 0.10 | - | - | - | 20.96 | -0.49 | - | 133 |
Mar-25 4.20 | 0.16 | 0.14 | 0.14 | 0.14 | 20.35 | -0.65 | 100 | 7,682 |
Mar-25 4.30 | 0.23 | - | - | - | 19.74 | -0.80 | - | 82 |
Mar-25 4.40 | 0.31 | - | - | - | 19.13 | -0.91 | - | 62 |
Jun-25 3.30 | 0.02 | - | - | - | 24.22 | -0.08 | - | 325 |
Jun-25 3.40 | 0.03 | - | - | - | 23.41 | -0.11 | - | 1,480 |
Jun-25 3.50 | 0.04 | - | - | - | 22.59 | -0.15 | - | 1,010 |
Jun-25 3.60 | 0.06 | - | - | - | 21.78 | -0.20 | - | 865 |
Jun-25 3.70 | 0.08 | - | - | - | 20.96 | -0.26 | - | 54 |
Jun-25 3.80 | 0.11 | - | - | - | 20.15 | -0.33 | - | 38 |
Jun-25 3.90 | 0.14 | - | - | - | 19.33 | -0.41 | - | 226 |
Jun-25 4.00 | 0.18 | 0.17 | 0.17 | 0.17 | 18.52 | -0.50 | 10 | 1,199 |
Jun-25 4.10 | 0.23 | - | - | - | 17.72 | -0.60 | - | 109 |
Jun-25 4.20 | 0.30 | - | - | - | 17.10 | -0.69 | - | 315 |
Jun-25 4.30 | 0.37 | - | - | - | 16.48 | -0.78 | - | 422 |
Jun-25 4.40 | 0.45 | - | - | - | 15.86 | -0.86 | - | 228 |
Jun-25 4.50 | 0.53 | - | - | - | 15.24 | -0.91 | - | 1,470 |
Jun-25 4.60 | 0.63 | - | - | - | 14.63 | -0.95 | - | 7 |
Jun-25 4.70 | 0.72 | - | - | - | 14.01 | -0.98 | - | 25 |
Jun-25 4.80 | 0.82 | - | - | - | 13.39 | -0.99 | - | 50 |
Jun-25 5.00 | 1.02 | - | - | - | 12.15 | -1.00 | - | 10 |
Jun-25 5.75 | 1.76 | - | - | - | 7.51 | -1.00 | - | 200 |
Jun-25 6.00 | 2.01 | - | - | - | 5.96 | -1.00 | - | 127 |
Jun-25 6.25 | 2.26 | - | - | - | 4.41 | -1.00 | - | 14 |
Sep-25 3.40 | 0.07 | - | - | - | 23.46 | -0.16 | - | 30 |
Sep-25 3.50 | 0.08 | - | - | - | 22.45 | -0.20 | - | 38 |
Sep-25 3.60 | 0.10 | - | - | - | 21.44 | -0.24 | - | 715 |
Sep-25 3.70 | 0.12 | - | - | - | 20.43 | -0.29 | - | 113 |
Sep-25 3.80 | 0.15 | - | - | - | 19.42 | -0.35 | - | 1,023 |
Sep-25 3.90 | 0.18 | - | - | - | 18.41 | -0.41 | - | 54 |
Sep-25 4.00 | 0.22 | - | - | - | 17.40 | -0.49 | - | 64 |
Sep-25 4.10 | 0.26 | - | - | - | 16.43 | -0.57 | - | 215 |
Sep-25 4.20 | 0.32 | - | - | - | 15.86 | -0.66 | - | 13 |
Sep-25 4.30 | 0.39 | - | - | - | 15.30 | -0.74 | - | 34 |
Sep-25 4.40 | 0.46 | - | - | - | 14.74 | -0.81 | - | 60 |
Sep-25 4.50 | 0.55 | - | - | - | 14.18 | -0.88 | - | 51 |
Sep-25 5.00 | 1.02 | - | - | - | 11.37 | -1.00 | - | 4 |
Dec-25 2.60 | 0.02 | - | - | - | 27.74 | -0.04 | - | 3 |
Dec-25 2.70 | 0.02 | - | - | - | 26.98 | -0.06 | - | 25 |
Dec-25 3.00 | 0.05 | - | - | - | 24.68 | -0.11 | - | 10 |
Dec-25 3.10 | 0.06 | - | - | - | 23.92 | -0.13 | - | 75 |
Dec-25 3.20 | 0.07 | - | - | - | 23.15 | -0.16 | - | 1 |
Dec-25 3.30 | 0.09 | - | - | - | 22.38 | -0.19 | - | 49 |
Dec-25 3.40 | 0.11 | - | - | - | 21.62 | -0.22 | - | 6 |
Dec-25 3.50 | 0.13 | - | - | - | 20.85 | -0.26 | - | 10,136 |
Dec-25 3.60 | 0.15 | - | - | - | 20.09 | -0.31 | - | 1,886 |
Dec-25 3.70 | 0.19 | - | - | - | 19.32 | -0.36 | - | 20 |
Dec-25 3.80 | 0.22 | - | - | - | 18.56 | -0.42 | - | 448 |
Dec-25 3.90 | 0.26 | - | - | - | 17.79 | -0.48 | - | 176 |
Dec-25 4.00 | 0.31 | - | - | - | 17.02 | -0.55 | - | 5,531 |
Dec-25 4.10 | 0.36 | - | - | - | 16.28 | -0.62 | - | 20,151 |
Dec-25 4.20 | 0.42 | - | - | - | 15.82 | -0.68 | - | 90 |
Dec-25 4.30 | 0.49 | - | - | - | 15.35 | -0.75 | - | 1,543 |
Dec-25 4.40 | 0.57 | - | - | - | 14.89 | -0.81 | - | 230 |
Dec-25 4.50 | 0.65 | - | - | - | 14.43 | -0.86 | - | 1,195 |
Dec-25 4.60 | 0.73 | - | - | - | 13.96 | -0.90 | - | 175 |
Dec-25 4.70 | 0.82 | - | - | - | 13.50 | -0.94 | - | 75 |
Dec-25 5.00 | 1.10 | - | - | - | 12.10 | -0.99 | - | 2 |
Dec-25 5.25 | 1.35 | - | - | - | 10.94 | -1.00 | - | 100 |
Dec-25 5.50 | 1.59 | - | - | - | 9.78 | -1.00 | - | 100 |
Dec-25 5.75 | 1.84 | - | - | - | 8.62 | -1.00 | - | 425 |
Dec-25 6.00 | 2.08 | - | - | - | 7.46 | -1.00 | - | 153 |
Dec-25 6.25 | 2.33 | - | - | - | 6.30 | -1.00 | - | 282 |
Mar-26 2.20 | 0.01 | - | - | - | 28.15 | -0.02 | - | 3 |
Mar-26 3.20 | 0.08 | - | - | - | 21.63 | -0.16 | - | 2 |
Mar-26 3.50 | 0.14 | - | - | - | 19.68 | -0.27 | - | 5 |
Mar-26 3.60 | 0.17 | - | - | - | 19.03 | -0.32 | - | 100 |
Mar-26 3.80 | 0.24 | - | - | - | 17.72 | -0.42 | - | 100 |
Mar-26 3.90 | 0.28 | - | - | - | 17.07 | -0.48 | - | 112 |
Mar-26 4.00 | 0.32 | - | - | - | 16.42 | -0.54 | - | 102 |
Mar-26 4.20 | 0.44 | - | - | - | 15.40 | -0.67 | - | 25 |
Mar-26 4.30 | 0.51 | - | - | - | 15.01 | -0.73 | - | 25 |
Jun-26 3.40 | 0.17 | - | - | - | 19.74 | -0.28 | - | 1,316 |
Jun-26 3.50 | 0.20 | - | - | - | 19.20 | -0.33 | - | 25 |
Jun-26 3.60 | 0.23 | - | - | - | 18.67 | -0.37 | - | 500 |
Jun-26 3.70 | 0.27 | - | - | - | 18.13 | -0.42 | - | 100 |
Jun-26 3.90 | 0.36 | - | - | - | 17.05 | -0.53 | - | 27 |
Jun-26 4.00 | 0.41 | - | - | - | 16.51 | -0.58 | - | 25 |
Jun-26 4.10 | 0.47 | - | - | - | 15.99 | -0.64 | - | 10 |
Jun-26 4.20 | 0.53 | - | - | - | 15.68 | -0.69 | - | 5,525 |
Jun-26 4.30 | 0.60 | - | - | - | 15.36 | -0.74 | - | 2 |
Sep-26 3.20 | 0.13 | - | - | - | 20.34 | -0.22 | - | 10 |
Sep-26 3.30 | 0.16 | - | - | - | 19.88 | -0.25 | - | 1 |
Sep-26 4.10 | 0.49 | - | - | - | 16.25 | -0.62 | - | 607 |
Sep-26 6.00 | 2.16 | - | - | - | 11.14 | -1.00 | - | 5 |
Dec-26 3.50 | 0.27 | - | - | - | 18.76 | -0.38 | - | 4 |
Dec-26 3.60 | 0.31 | - | - | - | 18.36 | -0.42 | - | 1 |
Dec-26 3.90 | 0.46 | - | - | - | 17.17 | -0.56 | - | 1,280 |
Dec-26 4.00 | 0.51 | - | - | - | 16.77 | -0.61 | - | 10,005 |
Dec-26 4.10 | 0.58 | - | - | - | 16.38 | -0.65 | - | 1 |
Dec-26 4.30 | 0.72 | - | - | - | 15.91 | -0.74 | - | 290 |
Dec-26 4.40 | 0.79 | - | - | - | 15.67 | -0.78 | - | 10 |
Dec-26 4.50 | 0.87 | - | - | - | 15.44 | -0.81 | - | 33 |
Dec-26 4.70 | 1.03 | - | - | - | 14.96 | -0.87 | - | 10 |
Dec-26 4.80 | 1.12 | - | - | - | 14.73 | -0.90 | - | 50 |
Dec-26 6.00 | 2.24 | - | - | - | 11.89 | -1.00 | - | 4 |
Dec-26 6.25 | 2.48 | - | - | - | 11.30 | -1.00 | - | 17 |
Mar-27 4.00 | 0.53 | - | - | - | 16.86 | -0.60 | - | 30 |
Mar-27 4.10 | 0.60 | - | - | - | 16.52 | -0.64 | - | 25 |
Jun-27 3.80 | 0.48 | - | - | - | 16.95 | -0.54 | - | 10 |
Jun-27 3.90 | 0.54 | - | - | - | 16.65 | -0.59 | - | 19 |
Jun-27 4.00 | 0.60 | - | - | - | 16.35 | -0.63 | - | 10 |
Jun-27 4.30 | 0.80 | - | - | - | 15.65 | -0.75 | - | 10 |
Jun-27 4.40 | 0.88 | - | - | - | 15.44 | -0.78 | - | 5 |
Dec-27 2.20 | 0.05 | - | - | - | 22.45 | -0.08 | - | 6,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 4.00 | 0.10 | - | - | - | 22.92 | 0.91 | - | 50 |
Jun-25 3.60 | 0.44 | - | - | - | 22.71 | 0.79 | - | 5 |
Jun-25 4.00 | 0.17 | - | - | - | 19.45 | 0.50 | - | 25 |
Dec-25 3.00 | 0.92 | - | - | - | 26.91 | 0.86 | - | 5 |
Dec-25 4.50 | 0.05 | - | - | - | 16.66 | 0.18 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 3.90 | - | - | - | - | 24.18 | - | - | 400 |
Feb-25 w4 3.80 | - | - | - | - | 25.51 | -0.03 | - | 400 |
Mar-25 w1 4.10 | 0.07 | - | - | - | 21.31 | -0.50 | - | 400 |
Mar-25 3.90 | 0.03 | - | - | - | 22.36 | -0.21 | - | 500 |
Mar-25 4.00 | 0.06 | - | - | - | 21.65 | -0.33 | - | 400 |
Mar-25 7.75 | 3.64 | - | - | - | 0.02 | -1.00 | - | 750 |
Jun-25 3.80 | 0.11 | - | - | - | 20.15 | -0.33 | - | 260 |
Sep-25 3.80 | 0.14 | - | - | - | 19.42 | -0.34 | - | 270 |
Sep-25 4.00 | 0.21 | - | - | - | 17.40 | -0.47 | - | 10 |
Dec-25 3.60 | 0.15 | - | - | - | 20.09 | -0.30 | - | 240 |
Dec-25 3.90 | 0.26 | - | - | - | 17.79 | -0.47 | - | 360 |
Dec-25 4.00 | 0.31 | - | - | - | 17.02 | -0.54 | - | 5 |
Dec-25 5.00 | 1.10 | - | - | - | 12.10 | -0.97 | - | 10 |
Dec-25 7.50 | 3.56 | - | - | - | 0.50 | -0.98 | - | 5 |
Dec-25 8.50 | 4.54 | - | - | - | 0.02 | -0.98 | - | 48 |
Dec-25 9.50 | 5.52 | - | - | - | 0.02 | -0.98 | - | 50 |
Dec-25 10.00 | 6.01 | - | - | - | 0.02 | -0.98 | - | 53 |
Dec-25 11.00 | 6.99 | - | - | - | 0.02 | -0.98 | - | 52 |
Dec-25 12.00 | 7.97 | - | - | - | 0.02 | -0.98 | - | 361 |
Dec-25 16.50 | 12.39 | - | - | - | 0.02 | -0.98 | - | 38 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 1.50 | - | - | - | - | 30.72 | -0.08 | - | 5 |
Dec-25 1.30 | 0.09 | - | - | - | 29.70 | -0.30 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 95.83 | 2.75 | - | - | - | 22.12 | 0.55 | - | 1 |
Mar-25 109.51 | 0.02 | - | - | - | 19.77 | 0.01 | - | 6 |
Mar-25 114.09 | - | - | - | - | 19.03 | - | - | 3 |
Apr-25 w0 100.39 | 1.59 | - | - | - | 20.05 | 0.33 | - | 100 |
Jun-25 76.67 | 20.53 | - | - | - | 26.88 | 0.94 | - | 1 |
Jun-25 82.14 | 15.54 | - | - | - | 25.15 | 0.89 | - | 1 |
Jun-25 109.51 | 0.76 | - | - | - | 18.97 | 0.15 | - | 5 |
Sep-25 88.00 | 11.81 | - | - | - | 22.66 | 0.74 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 85.79 | 0.24 | - | - | - | 27.97 | -0.07 | - | 5 |
Jun-25 82.14 | 0.79 | - | - | - | 24.85 | -0.11 | - | 5 |
Jun-25 91.27 | 2.48 | - | - | - | 21.97 | -0.30 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 61.01 | 1.19 | - | - | - | 20.13 | 0.46 | - | 10 |
Mar-25 62.97 | 0.46 | - | - | - | 18.79 | 0.24 | - | 1 |
Mar-25 64.94 | 0.11 | - | - | - | 17.44 | 0.08 | - | 2 |
Jun-25 61.01 | 2.58 | - | - | - | 19.98 | 0.51 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Feb-25 57.07 | - | - | - | - | 15.53 | - | - | 2 |
Mar-25 48.21 | - | - | - | - | 25.85 | - | - | 1 |
Mar-25 51.17 | 0.01 | - | - | - | 24.56 | -0.01 | - | 1 |
Mar-25 55.10 | 0.13 | - | - | - | 22.85 | -0.07 | - | 1 |
Mar-25 57.07 | 0.36 | - | - | - | 21.99 | -0.17 | - | 1 |
Mar-25 59.04 | 0.84 | - | - | - | 21.13 | -0.33 | - | 11 |
Jun-25 48.21 | 0.12 | - | - | - | 22.32 | -0.04 | - | 1 |
Jun-25 49.20 | 0.16 | - | - | - | 21.97 | -0.05 | - | 152 |
Jun-25 59.04 | 1.99 | - | - | - | 18.44 | -0.41 | - | 1 |
Sep-25 60.00 | 2.89 | - | - | - | 17.10 | -0.46 | - | 2 |
Dec-25 56.00 | 2.25 | - | - | - | 17.60 | -0.33 | - | 2 |
Dec-25 60.00 | 3.94 | - | - | - | 16.67 | -0.50 | - | 4 |
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. |