DAILY BULLETIN 08/25/25 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 5,613 | - | - | 5,613 | - |
MINI IBEX-35 | 1,471 | 159 | 158 | 1,788 | 1.01 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 28 | 537 | 1,133 | 1,698 | 0.47 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 64,257 | - | - | 64,257 |
MINI IBEX-35 | 2,945 | 85,645 | 89,853 | 178,443 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 6,600 | - | - | 6,600 |
BONO 10 | - | - | - | - |
ACCIONES | 1,651,668 | 1,656,926 | 4,298,795 | 7,607,389 |
DIVIDENDOS | 10,380 | - | - | 10,380 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 15,266.6 | 15,264 | 15,400 | 15,241 | 5,613 | 64,152 |
17-Oct-25 | 15,255.0 | - | - | - | - | 15 |
21-Nov-25 | 15,207.0 | - | - | - | - | - |
19-Dec-25 | 15,196.0 | - | - | - | - | 90 |
20-Mar-26 | 15,200.0 | - | - | - | - | - |
19-Jun-26 | 15,041.0 | - | - | - | - | - |
18-Sep-26 | 14,974.0 | - | - | - | - | - |
18-Dec-26 | 14,892.0 | - | - | - | - | - |
19-Mar-27 | 14,893.0 | - | - | - | - | - |
18-Jun-27 | 14,739.0 | - | - | - | - | - |
17-Sep-27 | 14,681.0 | - | - | - | - | - |
17-Dec-27 | 14,608.0 | - | - | - | - | - |
16-Jun-28 | 14,495.0 | - | - | - | - | - |
15-Dec-28 | 14,372.0 | - | - | - | - | - |
15-Jun-29 | 14,278.0 | - | - | - | - | - |
21-Dec-29 | 14,176.0 | - | - | - | - | - |
21-Jun-30 | 14,070.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
29-Aug-25 | 15,249.0 | - | - | - | - | - |
05-Sep-25 | 15,255.0 | - | - | - | - | - |
12-Sep-25 | 15,261.0 | - | - | - | - | - |
19-Sep-25 | 15,266.6 | 15,255 | 15,410 | 15,240 | 1,458 | 2,908 |
17-Oct-25 | 15,255.0 | 15,270 | 15,375 | 15,260 | 13 | 35 |
21-Nov-25 | 15,207.0 | - | - | - | - | 1 |
19-Dec-25 | 15,196.0 | - | - | - | - | 1 |
20-Mar-26 | 15,200.0 | - | - | - | - | - |
19-Jun-26 | 15,041.0 | - | - | - | - | - |
18-Sep-26 | 14,974.0 | - | - | - | - | - |
18-Dec-26 | 14,892.0 | - | - | - | - | - |
19-Mar-27 | 14,893.0 | - | - | - | - | - |
18-Jun-27 | 14,739.0 | - | - | - | - | - |
17-Sep-27 | 14,681.0 | - | - | - | - | - |
17-Dec-27 | 14,608.0 | - | - | - | - | - |
16-Jun-28 | 14,495.0 | - | - | - | - | - |
15-Dec-28 | 14,372.0 | - | - | - | - | - |
15-Jun-29 | 14,278.0 | - | - | - | - | - |
21-Dec-29 | 14,176.0 | - | - | - | - | - |
21-Jun-30 | 14,070.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 15,266.6 | - | - | - | - | - |
17-Oct-25 | 15,255.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 1,463.5 | - | - | - | - | - |
17-Oct-25 | 1,456.0 | - | - | - | - | - |
21-Nov-25 | 1,446.0 | - | - | - | - | - |
19-Dec-25 | 1,447.0 | - | - | - | - | - |
20-Mar-26 | 1,451.0 | - | - | - | - | - |
19-Jun-26 | 1,425.0 | - | - | - | - | - |
18-Sep-26 | 1,428.0 | - | - | - | - | - |
18-Dec-26 | 1,410.0 | - | - | - | - | - |
19-Mar-27 | 1,414.0 | - | - | - | - | - |
18-Jun-27 | 1,389.0 | - | - | - | - | - |
17-Sep-27 | 1,393.0 | - | - | - | - | - |
17-Dec-27 | 1,376.0 | - | - | - | - | - |
16-Jun-28 | 1,359.0 | - | - | - | - | - |
15-Dec-28 | 1,347.0 | - | - | - | - | - |
15-Jun-29 | 1,333.0 | - | - | - | - | - |
21-Dec-29 | 1,324.0 | - | - | - | - | - |
21-Jun-30 | 1,310.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 1,717.8 | - | - | - | - | - |
17-Oct-25 | 1,720.0 | - | - | - | - | - |
21-Nov-25 | 1,722.0 | - | - | - | - | - |
19-Dec-25 | 1,722.0 | - | - | - | - | - |
20-Mar-26 | 1,701.0 | - | - | - | - | - |
19-Jun-26 | 1,705.0 | - | - | - | - | - |
18-Sep-26 | 1,662.0 | - | - | - | - | - |
18-Dec-26 | 1,665.0 | - | - | - | - | - |
19-Mar-27 | 1,644.0 | - | - | - | - | - |
18-Jun-27 | 1,649.0 | - | - | - | - | - |
17-Sep-27 | 1,608.0 | - | - | - | - | - |
17-Dec-27 | 1,612.0 | - | - | - | - | - |
16-Jun-28 | 1,599.0 | - | - | - | - | - |
15-Dec-28 | 1,566.0 | - | - | - | - | - |
15-Jun-29 | 1,555.0 | - | - | - | - | - |
21-Dec-29 | 1,523.0 | - | - | - | - | - |
21-Jun-30 | 1,513.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 400.0 | - | - | - | - | - |
17-Oct-25 | 438.0 | - | - | - | - | - |
21-Nov-25 | 511.0 | - | - | - | - | - |
19-Dec-25 | 547.0 | - | - | - | - | 5,725 |
18-Dec-26 | 571.0 | - | - | - | - | 600 |
17-Dec-27 | 554.0 | - | - | - | - | 75 |
15-Dec-28 | 555.0 | - | - | - | - | 200 |
21-Dec-29 | 543.0 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 173.74 | - | - | - | - | 1,219 |
17-Oct-25 | 174.00 | - | - | - | - | - |
21-Nov-25 | 174.33 | - | - | - | - | - |
19-Dec-25 | 174.59 | - | - | - | - | - |
20-Mar-26 | 175.41 | - | - | - | - | - |
19-Jun-26 | 176.21 | - | - | - | - | - |
18-Sep-26 | 171.48 | - | - | - | - | - |
18-Dec-26 | 172.25 | - | - | - | - | - |
19-Mar-27 | 173.04 | - | - | - | - | - |
18-Jun-27 | 173.87 | - | - | - | - | - |
17-Sep-27 | 169.12 | - | - | - | - | - |
17-Dec-27 | 170.00 | - | - | - | - | - |
16-Jun-28 | 171.84 | - | - | - | - | - |
15-Dec-28 | 168.05 | - | - | - | - | - |
15-Jun-29 | 170.07 | - | - | - | - | - |
21-Dec-29 | 166.49 | - | - | - | - | - |
21-Jun-30 | 168.65 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 173.74 | - | - | - | - | - |
17-Oct-25 | 174.00 | - | - | - | - | - |
21-Nov-25 | 174.33 | - | - | - | - | - |
19-Dec-25 | 174.59 | - | - | - | - | - |
20-Mar-26 | 175.41 | - | - | - | - | - |
19-Jun-26 | 176.21 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 173.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 23.33 | - | - | - | - | 5 |
17-Oct-25 | 23.37 | - | - | - | - | - |
21-Nov-25 | 23.41 | - | - | - | - | - |
19-Dec-25 | 23.45 | - | - | - | - | - |
20-Mar-26 | 23.56 | - | - | - | - | - |
19-Jun-26 | 23.16 | - | - | - | - | - |
18-Sep-26 | 23.26 | - | - | - | - | - |
18-Dec-26 | 23.36 | - | - | - | - | - |
19-Mar-27 | 23.47 | - | - | - | - | - |
18-Jun-27 | 23.09 | - | - | - | - | - |
17-Sep-27 | 23.20 | - | - | - | - | - |
17-Dec-27 | 23.32 | - | - | - | - | - |
16-Jun-28 | 23.07 | - | - | - | - | - |
15-Dec-28 | 23.34 | - | - | - | - | - |
15-Jun-29 | 23.11 | - | - | - | - | - |
21-Dec-29 | 23.41 | - | - | - | - | - |
21-Jun-30 | 23.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 23.33 | - | - | - | - | - |
17-Oct-25 | 23.37 | - | - | - | - | - |
21-Nov-25 | 23.41 | - | - | - | - | - |
19-Dec-25 | 23.45 | - | - | - | - | - |
20-Mar-26 | 23.56 | - | - | - | - | - |
19-Jun-26 | 23.16 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.30 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 10.90 | - | - | - | - | - |
17-Oct-25 | 10.92 | - | - | - | - | - |
21-Nov-25 | 10.94 | - | - | - | - | - |
19-Dec-25 | 10.96 | - | - | - | - | - |
20-Mar-26 | 10.68 | - | - | - | - | - |
19-Jun-26 | 10.73 | - | - | - | - | - |
18-Sep-26 | 10.44 | - | - | - | - | - |
18-Dec-26 | 10.49 | - | - | - | - | - |
19-Mar-27 | 10.20 | - | - | - | - | - |
18-Jun-27 | 10.24 | - | - | - | - | - |
17-Sep-27 | 9.95 | - | - | - | - | - |
17-Dec-27 | 10.01 | - | - | - | - | - |
16-Jun-28 | 9.76 | - | - | - | - | - |
15-Dec-28 | 9.52 | - | - | - | - | - |
15-Jun-29 | 9.28 | - | - | - | - | - |
21-Dec-29 | 9.02 | - | - | - | - | - |
21-Jun-30 | 8.76 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 10.90 | - | - | - | - | - |
17-Oct-25 | 10.92 | - | - | - | - | - |
21-Nov-25 | 10.94 | - | - | - | - | - |
19-Dec-25 | 10.96 | - | - | - | - | - |
20-Mar-26 | 10.68 | - | - | - | - | - |
19-Jun-26 | 10.73 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.89 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 65.34 | 65.75 | 65.75 | 65.75 | 1 | 114 |
17-Oct-25 | 65.44 | - | - | - | - | - |
21-Nov-25 | 65.56 | - | - | - | - | - |
19-Dec-25 | 65.66 | - | - | - | - | - |
20-Mar-26 | 65.47 | - | - | - | - | - |
19-Jun-26 | 65.76 | - | - | - | - | - |
18-Sep-26 | 64.33 | - | - | - | - | - |
18-Dec-26 | 64.62 | - | - | - | - | - |
19-Mar-27 | 64.38 | - | - | - | - | - |
18-Jun-27 | 64.69 | - | - | - | - | - |
17-Sep-27 | 63.24 | - | - | - | - | - |
17-Dec-27 | 63.57 | - | - | - | - | - |
16-Jun-28 | 63.70 | - | - | - | - | - |
15-Dec-28 | 62.53 | - | - | - | - | - |
15-Jun-29 | 62.72 | - | - | - | - | - |
21-Dec-29 | 61.63 | - | - | - | - | - |
21-Jun-30 | 61.86 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 65.34 | - | - | - | - | - |
17-Oct-25 | 65.44 | - | - | - | - | - |
21-Nov-25 | 65.56 | - | - | - | - | - |
19-Dec-25 | 65.66 | - | - | - | - | - |
20-Mar-26 | 65.47 | - | - | - | - | - |
19-Jun-26 | 65.76 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 65.25 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 25.39 | - | - | - | - | 30 |
17-Oct-25 | 25.43 | - | - | - | - | - |
21-Nov-25 | 25.48 | - | - | - | - | - |
19-Dec-25 | 25.52 | - | - | - | - | - |
20-Mar-26 | 25.64 | - | - | - | - | - |
19-Jun-26 | 24.69 | - | - | - | - | - |
18-Sep-26 | 24.80 | - | - | - | - | - |
18-Dec-26 | 24.91 | - | - | - | - | - |
19-Mar-27 | 25.02 | - | - | - | - | - |
18-Jun-27 | 24.03 | - | - | - | - | - |
17-Sep-27 | 24.15 | - | - | - | - | - |
17-Dec-27 | 24.27 | - | - | - | - | - |
16-Jun-28 | 23.41 | - | - | - | - | - |
15-Dec-28 | 23.68 | - | - | - | - | - |
15-Jun-29 | 22.80 | - | - | - | - | - |
21-Dec-29 | 23.09 | - | - | - | - | - |
21-Jun-30 | 22.20 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 25.39 | - | - | - | - | - |
17-Oct-25 | 25.43 | - | - | - | - | - |
21-Nov-25 | 25.48 | - | - | - | - | - |
19-Dec-25 | 25.52 | - | - | - | - | - |
20-Mar-26 | 25.64 | - | - | - | - | - |
19-Jun-26 | 24.69 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 11.03 | - | - | - | - | - |
17-Oct-25 | 11.05 | - | - | - | - | - |
21-Nov-25 | 11.07 | - | - | - | - | - |
19-Dec-25 | 11.09 | - | - | - | - | - |
20-Mar-26 | 11.14 | - | - | - | - | - |
19-Jun-26 | 11.01 | - | - | - | - | - |
18-Sep-26 | 11.05 | - | - | - | - | - |
18-Dec-26 | 11.10 | - | - | - | - | - |
19-Mar-27 | 11.15 | - | - | - | - | - |
18-Jun-27 | 11.01 | - | - | - | - | - |
17-Sep-27 | 11.06 | - | - | - | - | - |
17-Dec-27 | 11.12 | - | - | - | - | - |
16-Jun-28 | 11.04 | - | - | - | - | - |
15-Dec-28 | 11.17 | - | - | - | - | - |
15-Jun-29 | 11.10 | - | - | - | - | - |
21-Dec-29 | 11.24 | - | - | - | - | - |
21-Jun-30 | 11.18 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 11.03 | - | - | - | - | - |
17-Oct-25 | 11.05 | - | - | - | - | - |
21-Nov-25 | 11.07 | - | - | - | - | - |
19-Dec-25 | 11.09 | - | - | - | - | - |
20-Mar-26 | 11.14 | - | - | - | - | - |
19-Jun-26 | 11.01 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 72.50 | 72.81 | 72.81 | 72.81 | 1 | 21 |
17-Oct-25 | 72.61 | - | - | - | - | - |
21-Nov-25 | 72.75 | - | - | - | - | - |
19-Dec-25 | 72.85 | - | - | - | - | - |
20-Mar-26 | 72.66 | - | - | - | - | - |
19-Jun-26 | 72.99 | - | - | - | - | - |
18-Sep-26 | 72.33 | - | - | - | - | - |
18-Dec-26 | 72.65 | - | - | - | - | - |
19-Mar-27 | 72.39 | - | - | - | - | - |
18-Jun-27 | 72.73 | - | - | - | - | - |
17-Sep-27 | 71.99 | - | - | - | - | - |
17-Dec-27 | 72.36 | - | - | - | - | - |
16-Jun-28 | 72.49 | - | - | - | - | - |
15-Dec-28 | 72.09 | - | - | - | - | - |
15-Jun-29 | 72.22 | - | - | - | - | - |
21-Dec-29 | 71.80 | - | - | - | - | - |
21-Jun-30 | 71.97 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 72.50 | - | - | - | - | - |
17-Oct-25 | 72.61 | - | - | - | - | - |
21-Nov-25 | 72.75 | - | - | - | - | - |
19-Dec-25 | 72.85 | - | - | - | - | - |
20-Mar-26 | 72.66 | - | - | - | - | - |
19-Jun-26 | 72.99 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 72.40 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 29.26 | - | - | - | - | 103 |
17-Oct-25 | 29.30 | - | - | - | - | - |
21-Nov-25 | 29.13 | - | - | - | - | - |
19-Dec-25 | 29.18 | - | - | - | - | - |
20-Mar-26 | 29.31 | - | - | - | - | - |
19-Jun-26 | 29.25 | - | - | - | - | - |
18-Sep-26 | 29.37 | - | - | - | - | - |
18-Dec-26 | 29.30 | - | - | - | - | - |
19-Mar-27 | 29.43 | - | - | - | - | - |
18-Jun-27 | 29.37 | - | - | - | - | - |
17-Sep-27 | 29.52 | - | - | - | - | - |
17-Dec-27 | 29.47 | - | - | - | - | - |
16-Jun-28 | 29.58 | - | - | - | - | - |
15-Dec-28 | 29.71 | - | - | - | - | - |
15-Jun-29 | 29.86 | - | - | - | - | - |
21-Dec-29 | 30.03 | - | - | - | - | - |
21-Jun-30 | 30.21 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 29.26 | - | - | - | - | - |
17-Oct-25 | 29.30 | - | - | - | - | - |
21-Nov-25 | 29.13 | - | - | - | - | - |
19-Dec-25 | 29.18 | - | - | - | - | - |
20-Mar-26 | 29.31 | - | - | - | - | - |
19-Jun-26 | 29.25 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 29.22 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 5.27 | - | - | - | - | - |
17-Oct-25 | 5.28 | - | - | - | - | - |
21-Nov-25 | 5.29 | - | - | - | - | - |
19-Dec-25 | 5.11 | - | - | - | - | - |
20-Mar-26 | 5.14 | - | - | - | - | - |
19-Jun-26 | 4.92 | - | - | - | - | - |
18-Sep-26 | 4.94 | - | - | - | - | - |
18-Dec-26 | 4.78 | - | - | - | - | - |
19-Mar-27 | 4.81 | - | - | - | - | - |
18-Jun-27 | 4.57 | - | - | - | - | - |
17-Sep-27 | 4.59 | - | - | - | - | - |
17-Dec-27 | 4.44 | - | - | - | - | - |
16-Jun-28 | 4.21 | - | - | - | - | - |
15-Dec-28 | 4.08 | - | - | - | - | - |
15-Jun-29 | 4.13 | - | - | - | - | - |
21-Dec-29 | 3.72 | - | - | - | - | - |
21-Jun-30 | 3.50 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 5.27 | - | - | - | - | - |
17-Oct-25 | 5.28 | - | - | - | - | - |
21-Nov-25 | 5.29 | - | - | - | - | - |
19-Dec-25 | 5.11 | - | - | - | - | - |
20-Mar-26 | 5.14 | - | - | - | - | - |
19-Jun-26 | 4.92 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.42 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 51.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 3.35 | - | - | - | - | 790 |
17-Oct-25 | 3.35 | - | - | - | - | - |
21-Nov-25 | 3.36 | - | - | - | - | - |
19-Dec-25 | 3.36 | - | - | - | - | - |
20-Mar-26 | 3.31 | - | - | - | - | - |
19-Jun-26 | 3.25 | - | - | - | - | - |
18-Sep-26 | 3.20 | - | - | - | - | - |
18-Dec-26 | 3.21 | - | - | - | - | - |
19-Mar-27 | 3.15 | - | - | - | - | - |
18-Jun-27 | 3.10 | - | - | - | - | - |
17-Sep-27 | 3.04 | - | - | - | - | - |
17-Dec-27 | 3.06 | - | - | - | - | - |
16-Jun-28 | 2.95 | - | - | - | - | - |
15-Dec-28 | 2.91 | - | - | - | - | - |
15-Jun-29 | 2.81 | - | - | - | - | - |
21-Dec-29 | 2.77 | - | - | - | - | - |
21-Jun-30 | 2.66 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 3.35 | - | - | - | - | - |
17-Oct-25 | 3.35 | - | - | - | - | - |
21-Nov-25 | 3.36 | - | - | - | - | - |
19-Dec-25 | 3.36 | - | - | - | - | - |
20-Mar-26 | 3.31 | - | - | - | - | - |
19-Jun-26 | 3.25 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.41 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 13.17 | - | - | - | - | 395 |
17-Oct-25 | 13.19 | - | - | - | - | - |
21-Nov-25 | 13.21 | - | - | - | - | - |
19-Dec-25 | 12.92 | - | - | - | - | 5 |
20-Mar-26 | 12.98 | - | - | - | - | - |
19-Jun-26 | 12.91 | - | - | - | - | - |
18-Sep-26 | 12.81 | - | - | - | - | - |
18-Dec-26 | 12.55 | - | - | - | - | - |
19-Mar-27 | 12.61 | - | - | - | - | - |
18-Jun-27 | 12.53 | - | - | - | - | - |
17-Sep-27 | 12.44 | - | - | - | - | - |
17-Dec-27 | 12.17 | - | - | - | - | - |
16-Jun-28 | 12.16 | - | - | - | - | - |
15-Dec-28 | 11.78 | - | - | - | - | - |
15-Jun-29 | 11.77 | - | - | - | - | - |
21-Dec-29 | 11.40 | - | - | - | - | - |
21-Jun-30 | 11.40 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 13.17 | - | - | - | - | - |
17-Oct-25 | 13.19 | - | - | - | - | - |
21-Nov-25 | 13.21 | - | - | - | - | - |
19-Dec-25 | 12.92 | - | - | - | - | - |
20-Mar-26 | 12.98 | - | - | - | - | - |
19-Jun-26 | 12.91 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.15 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
29-Aug-25 | 16.15 | - | - | - | - | - |
05-Sep-25 | 16.15 | - | - | - | - | - |
12-Sep-25 | 16.16 | - | - | - | - | - |
19-Sep-25 | 16.17 | 16.23 | 16.38 | 16.23 | 21 | 504 |
17-Oct-25 | 15.88 | - | - | - | - | - |
21-Nov-25 | 15.91 | - | - | - | - | - |
19-Dec-25 | 15.93 | - | - | - | - | 12,500 |
20-Mar-26 | 16.01 | - | - | - | - | - |
19-Jun-26 | 15.61 | - | - | - | - | - |
18-Sep-26 | 15.67 | - | - | - | - | - |
18-Dec-26 | 15.41 | - | - | - | - | - |
19-Mar-27 | 15.48 | - | - | - | - | - |
18-Jun-27 | 15.14 | - | - | - | - | - |
17-Sep-27 | 15.22 | - | - | - | - | - |
17-Dec-27 | 14.99 | - | - | - | - | - |
16-Jun-28 | 14.77 | - | - | - | - | - |
15-Dec-28 | 14.65 | - | - | - | - | - |
15-Jun-29 | 14.44 | - | - | - | - | - |
21-Dec-29 | 14.35 | - | - | - | - | - |
21-Jun-30 | 14.15 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 16.17 | - | - | - | - | - |
17-Oct-25 | 15.88 | - | - | - | - | - |
21-Nov-25 | 15.91 | - | - | - | - | - |
19-Dec-25 | 15.93 | - | - | - | - | - |
20-Mar-26 | 16.01 | - | - | - | - | - |
19-Jun-26 | 15.61 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.15 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 8.76 | - | - | - | - | 262 |
17-Oct-25 | 8.77 | - | - | - | - | - |
21-Nov-25 | 8.64 | - | - | - | - | - |
19-Dec-25 | 8.66 | - | - | - | - | - |
20-Mar-26 | 8.70 | - | - | - | - | - |
19-Jun-26 | 8.47 | - | - | - | - | - |
18-Sep-26 | 8.50 | - | - | - | - | - |
18-Dec-26 | 8.40 | - | - | - | - | - |
19-Mar-27 | 8.44 | - | - | - | - | - |
18-Jun-27 | 8.22 | - | - | - | - | - |
17-Sep-27 | 8.26 | - | - | - | - | - |
17-Dec-27 | 8.16 | - | - | - | - | - |
16-Jun-28 | 8.06 | - | - | - | - | - |
15-Dec-28 | 7.95 | - | - | - | - | - |
15-Jun-29 | 7.86 | - | - | - | - | - |
21-Dec-29 | 7.76 | - | - | - | - | - |
21-Jun-30 | 7.61 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 8.76 | - | - | - | - | - |
17-Oct-25 | 8.77 | - | - | - | - | - |
21-Nov-25 | 8.64 | - | - | - | - | - |
19-Dec-25 | 8.66 | - | - | - | - | - |
20-Mar-26 | 8.70 | - | - | - | - | - |
19-Jun-26 | 8.47 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.75 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 31.18 | - | - | - | - | 30 |
17-Oct-25 | 31.23 | - | - | - | - | - |
21-Nov-25 | 31.24 | - | - | - | - | - |
19-Dec-25 | 31.29 | - | - | - | - | - |
20-Mar-26 | 31.43 | - | - | - | - | - |
19-Jun-26 | 31.22 | - | - | - | - | - |
18-Sep-26 | 31.35 | - | - | - | - | - |
18-Dec-26 | 31.13 | - | - | - | - | - |
19-Mar-27 | 31.28 | - | - | - | - | - |
18-Jun-27 | 31.05 | - | - | - | - | - |
17-Sep-27 | 31.20 | - | - | - | - | - |
17-Dec-27 | 30.98 | - | - | - | - | - |
16-Jun-28 | 30.91 | - | - | - | - | - |
15-Dec-28 | 30.85 | - | - | - | - | - |
15-Jun-29 | 30.78 | - | - | - | - | - |
21-Dec-29 | 30.73 | - | - | - | - | - |
21-Jun-30 | 30.66 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 31.18 | - | - | - | - | - |
17-Oct-25 | 31.23 | - | - | - | - | - |
21-Nov-25 | 31.24 | - | - | - | - | - |
19-Dec-25 | 31.29 | - | - | - | - | - |
20-Mar-26 | 31.43 | - | - | - | - | - |
19-Jun-26 | 31.22 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 31.14 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 27.24 | - | - | - | - | 260 |
17-Oct-25 | 27.28 | - | - | - | - | - |
21-Nov-25 | 27.33 | - | - | - | - | - |
19-Dec-25 | 27.37 | - | - | - | - | - |
20-Mar-26 | 26.95 | - | - | - | - | - |
19-Jun-26 | 27.07 | - | - | - | - | - |
18-Sep-26 | 26.63 | - | - | - | - | - |
18-Dec-26 | 26.75 | - | - | - | - | - |
19-Mar-27 | 26.30 | - | - | - | - | - |
18-Jun-27 | 26.43 | - | - | - | - | - |
17-Sep-27 | 25.99 | - | - | - | - | - |
17-Dec-27 | 26.12 | - | - | - | - | - |
16-Jun-28 | 25.80 | - | - | - | - | - |
15-Dec-28 | 25.49 | - | - | - | - | - |
15-Jun-29 | 25.16 | - | - | - | - | - |
21-Dec-29 | 24.85 | - | - | - | - | - |
21-Jun-30 | 24.51 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 27.24 | - | - | - | - | - |
17-Oct-25 | 27.28 | - | - | - | - | - |
21-Nov-25 | 27.33 | - | - | - | - | - |
19-Dec-25 | 27.37 | - | - | - | - | - |
20-Mar-26 | 26.95 | - | - | - | - | - |
19-Jun-26 | 27.07 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 27.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 5.84 | - | - | - | - | 135 |
17-Oct-25 | 5.85 | - | - | - | - | - |
21-Nov-25 | 5.86 | - | - | - | - | - |
19-Dec-25 | 5.87 | - | - | - | - | - |
20-Mar-26 | 5.89 | - | - | - | - | - |
19-Jun-26 | 5.61 | - | - | - | - | - |
18-Sep-26 | 5.63 | - | - | - | - | - |
18-Dec-26 | 5.66 | - | - | - | - | - |
19-Mar-27 | 5.69 | - | - | - | - | - |
18-Jun-27 | 5.37 | - | - | - | - | - |
17-Sep-27 | 5.40 | - | - | - | - | - |
17-Dec-27 | 5.43 | - | - | - | - | - |
16-Jun-28 | 5.49 | - | - | - | - | - |
15-Dec-28 | 5.21 | - | - | - | - | - |
15-Jun-29 | 5.27 | - | - | - | - | - |
21-Dec-29 | 5.00 | - | - | - | - | - |
21-Jun-30 | 4.72 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 5.84 | - | - | - | - | - |
17-Oct-25 | 5.85 | - | - | - | - | - |
21-Nov-25 | 5.86 | - | - | - | - | - |
19-Dec-25 | 5.87 | - | - | - | - | - |
20-Mar-26 | 5.89 | - | - | - | - | - |
19-Jun-26 | 5.61 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.83 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.23 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 17.40 | - | - | - | - | - |
17-Oct-25 | 17.20 | - | - | - | - | - |
21-Nov-25 | 17.23 | - | - | - | - | - |
19-Dec-25 | 17.26 | - | - | - | - | - |
20-Mar-26 | 17.34 | - | - | - | - | - |
19-Jun-26 | 17.18 | - | - | - | - | - |
18-Sep-26 | 17.01 | - | - | - | - | - |
18-Dec-26 | 16.84 | - | - | - | - | - |
19-Mar-27 | 16.92 | - | - | - | - | - |
18-Jun-27 | 16.75 | - | - | - | - | - |
17-Sep-27 | 16.58 | - | - | - | - | - |
17-Dec-27 | 16.42 | - | - | - | - | - |
16-Jun-28 | 16.34 | - | - | - | - | - |
15-Dec-28 | 16.00 | - | - | - | - | - |
15-Jun-29 | 15.93 | - | - | - | - | - |
21-Dec-29 | 15.61 | - | - | - | - | - |
21-Jun-30 | 15.30 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 17.40 | - | - | - | - | - |
17-Oct-25 | 17.20 | - | - | - | - | - |
21-Nov-25 | 17.23 | - | - | - | - | - |
19-Dec-25 | 17.26 | - | - | - | - | - |
20-Mar-26 | 17.34 | - | - | - | - | - |
19-Jun-26 | 17.18 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 13.44 | - | - | - | - | 23 |
17-Oct-25 | 13.46 | - | - | - | - | - |
21-Nov-25 | 13.48 | - | - | - | - | - |
19-Dec-25 | 13.10 | - | - | - | - | 3 |
20-Mar-26 | 13.17 | - | - | - | - | - |
19-Jun-26 | 13.23 | - | - | - | - | - |
18-Sep-26 | 12.68 | - | - | - | - | - |
18-Dec-26 | 12.34 | - | - | - | - | - |
19-Mar-27 | 12.39 | - | - | - | - | - |
18-Jun-27 | 12.45 | - | - | - | - | - |
17-Sep-27 | 11.91 | - | - | - | - | - |
17-Dec-27 | 11.57 | - | - | - | - | - |
16-Jun-28 | 11.70 | - | - | - | - | - |
15-Dec-28 | 10.83 | - | - | - | - | - |
15-Jun-29 | 10.97 | - | - | - | - | - |
21-Dec-29 | 10.10 | - | - | - | - | - |
21-Jun-30 | 10.24 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 13.44 | - | - | - | - | - |
17-Oct-25 | 13.46 | - | - | - | - | - |
21-Nov-25 | 13.48 | - | - | - | - | - |
19-Dec-25 | 13.10 | - | - | - | - | - |
20-Mar-26 | 13.17 | - | - | - | - | - |
19-Jun-26 | 13.23 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.42 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 2.86 | - | - | - | - | - |
17-Oct-25 | 2.86 | - | - | - | - | - |
21-Nov-25 | 2.82 | - | - | - | - | - |
19-Dec-25 | 2.82 | - | - | - | - | - |
20-Mar-26 | 2.83 | - | - | - | - | - |
19-Jun-26 | 2.85 | - | - | - | - | - |
18-Sep-26 | 2.80 | - | - | - | - | - |
18-Dec-26 | 2.76 | - | - | - | - | - |
19-Mar-27 | 2.77 | - | - | - | - | - |
18-Jun-27 | 2.78 | - | - | - | - | - |
17-Sep-27 | 2.71 | - | - | - | - | - |
17-Dec-27 | 2.63 | - | - | - | - | - |
16-Jun-28 | 2.66 | - | - | - | - | - |
15-Dec-28 | 2.51 | - | - | - | - | - |
15-Jun-29 | 2.54 | - | - | - | - | - |
21-Dec-29 | 2.39 | - | - | - | - | - |
21-Jun-30 | 2.42 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 2.86 | - | - | - | - | - |
17-Oct-25 | 2.86 | - | - | - | - | - |
21-Nov-25 | 2.82 | - | - | - | - | - |
19-Dec-25 | 2.82 | - | - | - | - | - |
20-Mar-26 | 2.83 | - | - | - | - | - |
19-Jun-26 | 2.85 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.85 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 26.58 | - | - | - | - | 496 |
17-Oct-25 | 26.62 | - | - | - | - | - |
21-Nov-25 | 26.67 | - | - | - | - | - |
19-Dec-25 | 26.71 | - | - | - | - | 5,000 |
20-Mar-26 | 26.31 | - | - | - | - | - |
19-Jun-26 | 26.43 | - | - | - | - | - |
18-Sep-26 | 25.71 | - | - | - | - | - |
18-Dec-26 | 25.82 | - | - | - | - | - |
19-Mar-27 | 25.40 | - | - | - | - | - |
18-Jun-27 | 25.52 | - | - | - | - | - |
17-Sep-27 | 24.79 | - | - | - | - | - |
17-Dec-27 | 24.91 | - | - | - | - | - |
16-Jun-28 | 24.62 | - | - | - | - | - |
15-Dec-28 | 24.02 | - | - | - | - | - |
15-Jun-29 | 23.72 | - | - | - | - | - |
21-Dec-29 | 23.12 | - | - | - | - | - |
21-Jun-30 | 22.82 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 26.58 | - | - | - | - | - |
17-Oct-25 | 26.62 | - | - | - | - | - |
21-Nov-25 | 26.67 | - | - | - | - | - |
19-Dec-25 | 26.71 | - | - | - | - | - |
20-Mar-26 | 26.31 | - | - | - | - | - |
19-Jun-26 | 26.43 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 26.54 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.22 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 11.01 | - | - | - | - | - |
17-Oct-25 | 11.03 | - | - | - | - | - |
21-Nov-25 | 11.05 | - | - | - | - | - |
19-Dec-25 | 11.07 | - | - | - | - | - |
20-Mar-26 | 11.12 | - | - | - | - | - |
19-Jun-26 | 11.17 | - | - | - | - | - |
18-Sep-26 | 10.53 | - | - | - | - | - |
18-Dec-26 | 10.57 | - | - | - | - | - |
19-Mar-27 | 10.62 | - | - | - | - | - |
18-Jun-27 | 10.67 | - | - | - | - | - |
17-Sep-27 | 10.01 | - | - | - | - | - |
17-Dec-27 | 10.07 | - | - | - | - | - |
16-Jun-28 | 10.18 | - | - | - | - | - |
15-Dec-28 | 9.56 | - | - | - | - | - |
15-Jun-29 | 9.67 | - | - | - | - | - |
21-Dec-29 | 9.04 | - | - | - | - | - |
21-Jun-30 | 9.17 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 11.01 | - | - | - | - | - |
17-Oct-25 | 11.03 | - | - | - | - | - |
21-Nov-25 | 11.05 | - | - | - | - | - |
19-Dec-25 | 11.07 | - | - | - | - | - |
20-Mar-26 | 11.12 | - | - | - | - | - |
19-Jun-26 | 11.17 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 14.60 | - | - | - | - | - |
20-Mar-26 | 14.74 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 47.25 | - | - | - | - | 15 |
17-Oct-25 | 47.33 | - | - | - | - | - |
21-Nov-25 | 47.01 | - | - | - | - | - |
19-Dec-25 | 47.08 | - | - | - | - | - |
20-Mar-26 | 47.30 | - | - | - | - | - |
19-Jun-26 | 47.22 | - | - | - | - | - |
18-Sep-26 | 47.42 | - | - | - | - | - |
18-Dec-26 | 47.23 | - | - | - | - | - |
19-Mar-27 | 47.45 | - | - | - | - | - |
18-Jun-27 | 47.38 | - | - | - | - | - |
17-Sep-27 | 47.62 | - | - | - | - | - |
17-Dec-27 | 47.46 | - | - | - | - | - |
16-Jun-28 | 47.97 | - | - | - | - | - |
15-Dec-28 | 47.81 | - | - | - | - | - |
15-Jun-29 | 48.38 | - | - | - | - | - |
21-Dec-29 | 48.29 | - | - | - | - | - |
21-Jun-30 | 48.91 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 47.25 | - | - | - | - | - |
17-Oct-25 | 47.33 | - | - | - | - | - |
21-Nov-25 | 47.01 | - | - | - | - | - |
19-Dec-25 | 47.08 | - | - | - | - | - |
20-Mar-26 | 47.30 | - | - | - | - | - |
19-Jun-26 | 47.22 | - | - | - | - | - |
31-Dec-99 | 47.19 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 24.65 | - | - | - | - | - |
17-Oct-25 | 24.69 | - | - | - | - | - |
21-Nov-25 | 24.74 | - | - | - | - | - |
19-Dec-25 | 24.47 | - | - | - | - | - |
20-Mar-26 | 24.59 | - | - | - | - | - |
19-Jun-26 | 24.70 | - | - | - | - | - |
18-Sep-26 | 24.47 | - | - | - | - | - |
18-Dec-26 | 24.25 | - | - | - | - | - |
19-Mar-27 | 24.37 | - | - | - | - | - |
18-Jun-27 | 24.48 | - | - | - | - | - |
17-Sep-27 | 24.24 | - | - | - | - | - |
17-Dec-27 | 24.01 | - | - | - | - | - |
16-Jun-28 | 24.27 | - | - | - | - | - |
15-Dec-28 | 23.78 | - | - | - | - | - |
15-Jun-29 | 24.07 | - | - | - | - | - |
21-Dec-29 | 23.59 | - | - | - | - | - |
21-Jun-30 | 23.89 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 24.65 | - | - | - | - | - |
17-Oct-25 | 24.69 | - | - | - | - | - |
21-Nov-25 | 24.74 | - | - | - | - | - |
19-Dec-25 | 24.47 | - | - | - | - | - |
20-Mar-26 | 24.59 | - | - | - | - | - |
19-Jun-26 | 24.70 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 24.62 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 48.90 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.52 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 60.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 12.26 | - | - | - | - | 148 |
17-Oct-25 | 12.28 | - | - | - | - | - |
21-Nov-25 | 12.30 | - | - | - | - | - |
19-Dec-25 | 12.32 | - | - | - | - | - |
20-Mar-26 | 12.37 | - | - | - | - | - |
19-Jun-26 | 12.28 | - | - | - | - | - |
18-Sep-26 | 12.18 | - | - | - | - | - |
18-Dec-26 | 12.24 | - | - | - | - | - |
19-Mar-27 | 12.29 | - | - | - | - | - |
18-Jun-27 | 12.20 | - | - | - | - | - |
17-Sep-27 | 12.11 | - | - | - | - | - |
17-Dec-27 | 12.18 | - | - | - | - | - |
16-Jun-28 | 12.16 | - | - | - | - | - |
15-Dec-28 | 12.14 | - | - | - | - | - |
15-Jun-29 | 12.14 | - | - | - | - | - |
21-Dec-29 | 12.14 | - | - | - | - | - |
21-Jun-30 | 12.15 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 12.26 | - | - | - | - | - |
17-Oct-25 | 12.28 | - | - | - | - | - |
21-Nov-25 | 12.30 | - | - | - | - | - |
19-Dec-25 | 12.32 | - | - | - | - | - |
20-Mar-26 | 12.37 | - | - | - | - | - |
19-Jun-26 | 12.28 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.24 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.60 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 4.52 | - | - | - | - | 34 |
17-Oct-25 | 4.53 | - | - | - | - | - |
21-Nov-25 | 4.53 | - | - | - | - | - |
19-Dec-25 | 4.51 | - | - | - | - | - |
20-Mar-26 | 4.53 | - | - | - | - | - |
19-Jun-26 | 4.55 | - | - | - | - | - |
18-Sep-26 | 4.50 | - | - | - | - | - |
18-Dec-26 | 4.48 | - | - | - | - | - |
19-Mar-27 | 4.50 | - | - | - | - | - |
18-Jun-27 | 4.52 | - | - | - | - | - |
17-Sep-27 | 4.46 | - | - | - | - | - |
17-Dec-27 | 4.44 | - | - | - | - | - |
16-Jun-28 | 4.49 | - | - | - | - | - |
15-Dec-28 | 4.39 | - | - | - | - | - |
15-Jun-29 | 4.45 | - | - | - | - | - |
21-Dec-29 | 4.35 | - | - | - | - | - |
21-Jun-30 | 4.29 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 4.52 | - | - | - | - | - |
17-Oct-25 | 4.53 | - | - | - | - | - |
21-Nov-25 | 4.53 | - | - | - | - | - |
19-Dec-25 | 4.51 | - | - | - | - | - |
20-Mar-26 | 4.53 | - | - | - | - | - |
19-Jun-26 | 4.55 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.51 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
29-Aug-25 | 16.37 | - | - | - | - | - |
05-Sep-25 | 16.38 | - | - | - | - | - |
12-Sep-25 | 16.39 | - | - | - | - | - |
19-Sep-25 | 16.39 | - | - | - | - | 4,930 |
17-Oct-25 | 16.42 | - | - | - | - | - |
21-Nov-25 | 16.45 | - | - | - | - | - |
19-Dec-25 | 16.47 | - | - | - | - | - |
20-Mar-26 | 16.31 | - | - | - | - | - |
19-Jun-26 | 16.39 | - | - | - | - | - |
18-Sep-26 | 16.04 | - | - | - | - | - |
18-Dec-26 | 16.11 | - | - | - | - | - |
19-Mar-27 | 15.96 | - | - | - | - | - |
18-Jun-27 | 16.03 | - | - | - | - | - |
17-Sep-27 | 15.70 | - | - | - | - | - |
17-Dec-27 | 15.79 | - | - | - | - | - |
16-Jun-28 | 15.74 | - | - | - | - | - |
15-Dec-28 | 15.54 | - | - | - | - | - |
15-Jun-29 | 15.52 | - | - | - | - | - |
21-Dec-29 | 15.35 | - | - | - | - | - |
21-Jun-30 | 15.34 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 16.39 | - | - | - | - | - |
17-Oct-25 | 16.42 | - | - | - | - | - |
21-Nov-25 | 16.45 | - | - | - | - | - |
19-Dec-25 | 16.47 | - | - | - | - | - |
20-Mar-26 | 16.31 | - | - | - | - | - |
19-Jun-26 | 16.39 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.37 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
29-Aug-25 | 43.64 | - | - | - | - | - |
05-Sep-25 | 43.66 | - | - | - | - | - |
12-Sep-25 | 43.67 | - | - | - | - | - |
19-Sep-25 | 43.69 | - | - | - | - | 84 |
17-Oct-25 | 43.76 | - | - | - | - | - |
21-Nov-25 | 43.55 | - | - | - | - | - |
19-Dec-25 | 43.61 | - | - | - | - | - |
20-Mar-26 | 43.82 | - | - | - | - | - |
19-Jun-26 | 43.21 | - | - | - | - | - |
18-Sep-26 | 43.39 | - | - | - | - | - |
18-Dec-26 | 43.32 | - | - | - | - | - |
19-Mar-27 | 43.52 | - | - | - | - | - |
18-Jun-27 | 42.93 | - | - | - | - | - |
17-Sep-27 | 43.14 | - | - | - | - | - |
17-Dec-27 | 43.09 | - | - | - | - | - |
16-Jun-28 | 42.81 | - | - | - | - | - |
15-Dec-28 | 43.03 | - | - | - | - | - |
15-Jun-29 | 42.81 | - | - | - | - | - |
21-Dec-29 | 43.10 | - | - | - | - | - |
21-Jun-30 | 42.90 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 43.69 | - | - | - | - | - |
17-Oct-25 | 43.76 | - | - | - | - | - |
21-Nov-25 | 43.55 | - | - | - | - | - |
19-Dec-25 | 43.61 | - | - | - | - | - |
20-Mar-26 | 43.82 | - | - | - | - | - |
19-Jun-26 | 43.21 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 43.63 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 34.05 | - | - | - | - | 84 |
17-Oct-25 | 34.10 | - | - | - | - | - |
21-Nov-25 | 34.16 | - | - | - | - | - |
19-Dec-25 | 34.21 | - | - | - | - | - |
20-Mar-26 | 34.37 | - | - | - | - | - |
19-Jun-26 | 34.53 | - | - | - | - | - |
18-Sep-26 | 34.42 | - | - | - | - | - |
18-Dec-26 | 34.58 | - | - | - | - | - |
19-Mar-27 | 34.74 | - | - | - | - | - |
18-Jun-27 | 34.91 | - | - | - | - | - |
17-Sep-27 | 34.72 | - | - | - | - | - |
17-Dec-27 | 34.90 | - | - | - | - | - |
16-Jun-28 | 35.27 | - | - | - | - | - |
15-Dec-28 | 35.30 | - | - | - | - | - |
15-Jun-29 | 35.72 | - | - | - | - | - |
21-Dec-29 | 35.79 | - | - | - | - | - |
21-Jun-30 | 36.24 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 34.05 | - | - | - | - | - |
17-Oct-25 | 34.10 | - | - | - | - | - |
21-Nov-25 | 34.16 | - | - | - | - | - |
19-Dec-25 | 34.21 | - | - | - | - | - |
20-Mar-26 | 34.37 | - | - | - | - | - |
19-Jun-26 | 34.53 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 34.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 58.38 | - | - | - | - | 5 |
17-Oct-25 | 58.47 | - | - | - | - | - |
21-Nov-25 | 58.58 | - | - | - | - | - |
19-Dec-25 | 58.67 | - | - | - | - | - |
20-Mar-26 | 58.94 | - | - | - | - | - |
19-Jun-26 | 59.21 | - | - | - | - | - |
18-Sep-26 | 58.25 | - | - | - | - | - |
18-Dec-26 | 58.52 | - | - | - | - | - |
19-Mar-27 | 58.79 | - | - | - | - | - |
18-Jun-27 | 59.07 | - | - | - | - | - |
17-Sep-27 | 57.86 | - | - | - | - | - |
17-Dec-27 | 58.16 | - | - | - | - | - |
16-Jun-28 | 58.79 | - | - | - | - | - |
15-Dec-28 | 57.84 | - | - | - | - | - |
15-Jun-29 | 58.53 | - | - | - | - | - |
21-Dec-29 | 57.47 | - | - | - | - | - |
21-Jun-30 | 58.20 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 58.38 | - | - | - | - | - |
17-Oct-25 | 58.47 | - | - | - | - | - |
21-Nov-25 | 58.58 | - | - | - | - | - |
19-Dec-25 | 58.67 | - | - | - | - | - |
20-Mar-26 | 58.94 | - | - | - | - | - |
19-Jun-26 | 59.21 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 58.30 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.36 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 28.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 3.81 | - | - | - | - | 3 |
17-Oct-25 | 3.82 | - | - | - | - | - |
21-Nov-25 | 3.83 | - | - | - | - | - |
19-Dec-25 | 3.76 | - | - | - | - | - |
20-Mar-26 | 3.78 | - | - | - | - | - |
19-Jun-26 | 3.70 | - | - | - | - | - |
18-Sep-26 | 3.71 | - | - | - | - | - |
18-Dec-26 | 3.66 | - | - | - | - | - |
19-Mar-27 | 3.67 | - | - | - | - | - |
18-Jun-27 | 3.57 | - | - | - | - | - |
17-Sep-27 | 3.58 | - | - | - | - | - |
17-Dec-27 | 3.53 | - | - | - | - | - |
16-Jun-28 | 3.46 | - | - | - | - | - |
15-Dec-28 | 3.42 | - | - | - | - | - |
15-Jun-29 | 3.36 | - | - | - | - | - |
21-Dec-29 | 3.32 | - | - | - | - | - |
21-Jun-30 | 3.25 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 3.81 | - | - | - | - | - |
17-Oct-25 | 3.82 | - | - | - | - | - |
21-Nov-25 | 3.83 | - | - | - | - | - |
19-Dec-25 | 3.76 | - | - | - | - | - |
20-Mar-26 | 3.78 | - | - | - | - | - |
19-Jun-26 | 3.70 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.81 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 8.14 | - | - | - | - | - |
17-Oct-25 | 8.15 | - | - | - | - | - |
21-Nov-25 | 8.17 | - | - | - | - | - |
19-Dec-25 | 8.18 | - | - | - | - | - |
20-Mar-26 | 8.22 | - | - | - | - | - |
19-Jun-26 | 8.26 | - | - | - | - | - |
18-Sep-26 | 8.11 | - | - | - | - | - |
18-Dec-26 | 8.15 | - | - | - | - | - |
19-Mar-27 | 8.18 | - | - | - | - | - |
18-Jun-27 | 8.22 | - | - | - | - | - |
17-Sep-27 | 8.07 | - | - | - | - | - |
17-Dec-27 | 8.12 | - | - | - | - | - |
16-Jun-28 | 8.20 | - | - | - | - | - |
15-Dec-28 | 8.10 | - | - | - | - | - |
15-Jun-29 | 8.19 | - | - | - | - | - |
21-Dec-29 | 8.09 | - | - | - | - | - |
21-Jun-30 | 8.20 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 8.14 | - | - | - | - | - |
17-Oct-25 | 8.15 | - | - | - | - | - |
21-Nov-25 | 8.17 | - | - | - | - | - |
19-Dec-25 | 8.18 | - | - | - | - | - |
20-Mar-26 | 8.22 | - | - | - | - | - |
19-Jun-26 | 8.26 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.13 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 12.88 | - | - | - | - | - |
17-Oct-25 | 12.90 | - | - | - | - | - |
21-Nov-25 | 12.92 | - | - | - | - | - |
19-Dec-25 | 12.74 | - | - | - | - | - |
20-Mar-26 | 12.80 | - | - | - | - | - |
19-Jun-26 | 12.64 | - | - | - | - | - |
18-Sep-26 | 12.69 | - | - | - | - | - |
18-Dec-26 | 12.55 | - | - | - | - | - |
19-Mar-27 | 12.61 | - | - | - | - | - |
18-Jun-27 | 12.36 | - | - | - | - | - |
17-Sep-27 | 12.42 | - | - | - | - | - |
17-Dec-27 | 12.26 | - | - | - | - | - |
16-Jun-28 | 12.08 | - | - | - | - | - |
15-Dec-28 | 11.99 | - | - | - | - | - |
15-Jun-29 | 11.85 | - | - | - | - | - |
21-Dec-29 | 11.73 | - | - | - | - | - |
21-Jun-30 | 11.55 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 12.88 | - | - | - | - | - |
17-Oct-25 | 12.90 | - | - | - | - | - |
21-Nov-25 | 12.92 | - | - | - | - | - |
19-Dec-25 | 12.74 | - | - | - | - | - |
20-Mar-26 | 12.80 | - | - | - | - | - |
19-Jun-26 | 12.64 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.86 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 27.36 | - | - | - | - | 55 |
17-Oct-25 | 27.40 | - | - | - | - | - |
21-Nov-25 | 26.95 | - | - | - | - | - |
19-Dec-25 | 26.99 | - | - | - | - | - |
20-Mar-26 | 27.12 | - | - | - | - | - |
19-Jun-26 | 26.57 | - | - | - | - | - |
18-Sep-26 | 26.20 | - | - | - | - | - |
18-Dec-26 | 25.84 | - | - | - | - | - |
19-Mar-27 | 25.96 | - | - | - | - | - |
18-Jun-27 | 25.36 | - | - | - | - | - |
17-Sep-27 | 25.03 | - | - | - | - | - |
17-Dec-27 | 24.70 | - | - | - | - | - |
16-Jun-28 | 24.35 | - | - | - | - | - |
15-Dec-28 | 23.60 | - | - | - | - | - |
15-Jun-29 | 23.42 | - | - | - | - | - |
21-Dec-29 | 22.54 | - | - | - | - | - |
21-Jun-30 | 22.37 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 27.36 | - | - | - | - | - |
17-Oct-25 | 27.40 | - | - | - | - | - |
21-Nov-25 | 26.95 | - | - | - | - | - |
19-Dec-25 | 26.99 | - | - | - | - | - |
20-Mar-26 | 27.12 | - | - | - | - | - |
19-Jun-26 | 26.57 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 27.32 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.41 | - | - | - | - | - |
17-Oct-25 | 0.41 | - | - | - | - | - |
21-Nov-25 | 0.41 | - | - | - | - | - |
19-Dec-25 | 0.41 | - | - | - | - | - |
20-Mar-26 | 0.42 | - | - | - | - | - |
19-Jun-26 | 0.42 | - | - | - | - | - |
18-Sep-26 | 0.42 | - | - | - | - | - |
18-Dec-26 | 0.42 | - | - | - | - | - |
19-Mar-27 | 0.42 | - | - | - | - | - |
18-Jun-27 | 0.42 | - | - | - | - | - |
17-Sep-27 | 0.43 | - | - | - | - | - |
17-Dec-27 | 0.43 | - | - | - | - | - |
16-Jun-28 | 0.43 | - | - | - | - | - |
15-Dec-28 | 0.44 | - | - | - | - | - |
15-Jun-29 | 0.44 | - | - | - | - | - |
21-Dec-29 | 0.45 | - | - | - | - | - |
21-Jun-30 | 0.45 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.41 | - | - | - | - | - |
17-Oct-25 | 0.41 | - | - | - | - | - |
21-Nov-25 | 0.41 | - | - | - | - | - |
19-Dec-25 | 0.41 | - | - | - | - | - |
20-Mar-26 | 0.42 | - | - | - | - | - |
19-Jun-26 | 0.42 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.41 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 81.66 | - | - | - | - | - |
17-Oct-25 | 81.78 | - | - | - | - | - |
21-Nov-25 | 81.94 | - | - | - | - | - |
19-Dec-25 | 82.06 | - | - | - | - | - |
20-Mar-26 | 82.45 | - | - | - | - | - |
19-Jun-26 | 82.82 | - | - | - | - | - |
18-Sep-26 | 82.37 | - | - | - | - | - |
18-Dec-26 | 82.74 | - | - | - | - | - |
19-Mar-27 | 83.12 | - | - | - | - | - |
18-Jun-27 | 83.52 | - | - | - | - | - |
17-Sep-27 | 83.13 | - | - | - | - | - |
17-Dec-27 | 83.56 | - | - | - | - | - |
16-Jun-28 | 84.46 | - | - | - | - | - |
15-Dec-28 | 84.61 | - | - | - | - | - |
15-Jun-29 | 85.61 | - | - | - | - | - |
21-Dec-29 | 85.89 | - | - | - | - | - |
21-Jun-30 | 86.98 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 81.66 | - | - | - | - | - |
17-Oct-25 | 81.78 | - | - | - | - | - |
21-Nov-25 | 81.94 | - | - | - | - | - |
19-Dec-25 | 82.06 | - | - | - | - | - |
20-Mar-26 | 82.45 | - | - | - | - | - |
19-Jun-26 | 82.82 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 81.55 | - | - | - | - | - |
|
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 |
19-Sep-25 | 16.16 | - | - | - | - | 10 |
17-Oct-25 | 16.19 | - | - | - | - | - |
21-Nov-25 | 16.22 | - | - | - | - | - |
19-Dec-25 | 16.24 | - | - | - | - | 3 |
20-Mar-26 | 16.32 | - | - | - | - | - |
19-Jun-26 | 15.99 | - | - | - | - | - |
18-Sep-26 | 16.06 | - | - | - | - | - |
18-Dec-26 | 16.13 | - | - | - | - | - |
19-Mar-27 | 16.21 | - | - | - | - | - |
18-Jun-27 | 15.84 | - | - | - | - | - |
17-Sep-27 | 15.92 | - | - | - | - | - |
17-Dec-27 | 16.00 | - | - | - | - | - |
16-Jun-28 | 15.70 | - | - | - | - | - |
15-Dec-28 | 15.88 | - | - | - | - | - |
15-Jun-29 | 15.53 | - | - | - | - | - |
21-Dec-29 | 15.73 | - | - | - | - | - |
21-Jun-30 | 15.36 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 16.16 | - | - | - | - | - |
17-Oct-25 | 16.19 | - | - | - | - | - |
21-Nov-25 | 16.22 | - | - | - | - | - |
19-Dec-25 | 16.24 | - | - | - | - | - |
20-Mar-26 | 16.32 | - | - | - | - | - |
19-Jun-26 | 15.99 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 16.66 | - | - | - | - | 32 |
17-Oct-25 | 16.69 | - | - | - | - | - |
21-Nov-25 | 16.72 | - | - | - | - | - |
19-Dec-25 | 16.74 | - | - | - | - | - |
20-Mar-26 | 16.62 | - | - | - | - | - |
19-Jun-26 | 16.70 | - | - | - | - | - |
18-Sep-26 | 16.17 | - | - | - | - | - |
18-Dec-26 | 16.24 | - | - | - | - | - |
19-Mar-27 | 16.11 | - | - | - | - | - |
18-Jun-27 | 16.19 | - | - | - | - | - |
17-Sep-27 | 15.67 | - | - | - | - | - |
17-Dec-27 | 15.75 | - | - | - | - | - |
16-Jun-28 | 15.71 | - | - | - | - | - |
15-Dec-28 | 15.25 | - | - | - | - | - |
15-Jun-29 | 15.22 | - | - | - | - | - |
21-Dec-29 | 14.75 | - | - | - | - | - |
21-Jun-30 | 14.71 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 16.66 | - | - | - | - | - |
17-Oct-25 | 16.69 | - | - | - | - | - |
21-Nov-25 | 16.72 | - | - | - | - | - |
19-Dec-25 | 16.74 | - | - | - | - | - |
20-Mar-26 | 16.62 | - | - | - | - | - |
19-Jun-26 | 16.70 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.64 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
29-Aug-25 | 14.04 | - | - | - | - | - |
05-Sep-25 | 14.04 | - | - | - | - | - |
12-Sep-25 | 14.05 | - | - | - | - | - |
19-Sep-25 | 14.05 | 14.06 | 14.06 | 14.06 | 5 | 8,453 |
17-Oct-25 | 14.08 | - | - | - | - | - |
21-Nov-25 | 14.10 | - | - | - | - | - |
19-Dec-25 | 14.12 | - | - | - | - | 10,000 |
20-Mar-26 | 13.69 | - | - | - | - | - |
19-Jun-26 | 13.75 | - | - | - | - | - |
18-Sep-26 | 13.29 | - | - | - | - | - |
18-Dec-26 | 13.35 | - | - | - | - | - |
19-Mar-27 | 12.94 | - | - | - | - | - |
18-Jun-27 | 13.00 | - | - | - | - | - |
17-Sep-27 | 12.57 | - | - | - | - | - |
17-Dec-27 | 12.64 | - | - | - | - | - |
16-Jun-28 | 12.36 | - | - | - | - | - |
15-Dec-28 | 12.06 | - | - | - | - | - |
15-Jun-29 | 11.80 | - | - | - | - | - |
21-Dec-29 | 11.53 | - | - | - | - | - |
21-Jun-30 | 11.28 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 14.05 | - | - | - | - | - |
17-Oct-25 | 14.08 | - | - | - | - | - |
21-Nov-25 | 14.10 | - | - | - | - | - |
19-Dec-25 | 14.12 | - | - | - | - | - |
20-Mar-26 | 13.69 | - | - | - | - | - |
19-Jun-26 | 13.75 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 14.04 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 3.68 | - | - | - | - | - |
17-Oct-25 | 3.68 | - | - | - | - | - |
21-Nov-25 | 3.69 | - | - | - | - | - |
19-Dec-25 | 3.70 | - | - | - | - | - |
20-Mar-26 | 3.65 | - | - | - | - | - |
19-Jun-26 | 3.66 | - | - | - | - | - |
18-Sep-26 | 3.59 | - | - | - | - | - |
18-Dec-26 | 3.61 | - | - | - | - | - |
19-Mar-27 | 3.56 | - | - | - | - | - |
18-Jun-27 | 3.58 | - | - | - | - | - |
17-Sep-27 | 3.51 | - | - | - | - | - |
17-Dec-27 | 3.53 | - | - | - | - | - |
16-Jun-28 | 3.50 | - | - | - | - | - |
15-Dec-28 | 3.45 | - | - | - | - | - |
15-Jun-29 | 3.43 | - | - | - | - | - |
21-Dec-29 | 3.39 | - | - | - | - | - |
21-Jun-30 | 3.36 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 3.68 | - | - | - | - | - |
17-Oct-25 | 3.68 | - | - | - | - | - |
21-Nov-25 | 3.69 | - | - | - | - | - |
19-Dec-25 | 3.70 | - | - | - | - | - |
20-Mar-26 | 3.65 | - | - | - | - | - |
19-Jun-26 | 3.66 | - | - | - | - | - |
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 |
29-Aug-25 | 8.29 | - | - | - | - | - |
05-Sep-25 | 8.29 | - | - | - | - | - |
12-Sep-25 | 8.29 | - | - | - | - | - |
19-Sep-25 | 8.30 | - | - | - | - | 148,494 |
17-Oct-25 | 8.31 | - | - | - | - | - |
21-Nov-25 | 8.19 | - | - | - | - | - |
19-Dec-25 | 8.21 | - | - | - | - | - |
20-Mar-26 | 8.24 | - | - | - | - | - |
19-Jun-26 | 8.15 | - | - | - | - | - |
18-Sep-26 | 8.19 | - | - | - | - | - |
18-Dec-26 | 8.09 | - | - | - | - | - |
19-Mar-27 | 8.13 | - | - | - | - | - |
18-Jun-27 | 8.03 | - | - | - | - | - |
17-Sep-27 | 8.07 | - | - | - | - | - |
17-Dec-27 | 7.97 | - | - | - | - | - |
16-Jun-28 | 7.92 | - | - | - | - | - |
15-Dec-28 | 7.88 | - | - | - | - | - |
15-Jun-29 | 7.86 | - | - | - | - | - |
21-Dec-29 | 7.85 | - | - | - | - | - |
21-Jun-30 | 7.83 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 8.30 | - | - | - | - | 1,427,400 |
17-Oct-25 | 8.31 | - | - | - | - | - |
21-Nov-25 | 8.19 | - | - | - | - | - |
19-Dec-25 | 8.21 | - | - | - | - | - |
20-Mar-26 | 8.24 | - | - | - | - | - |
19-Jun-26 | 8.15 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 12.61 | - | - | - | - | 10 |
17-Oct-25 | 12.63 | - | - | - | - | - |
21-Nov-25 | 12.65 | - | - | - | - | - |
19-Dec-25 | 12.67 | - | - | - | - | - |
20-Mar-26 | 12.73 | - | - | - | - | - |
19-Jun-26 | 12.79 | - | - | - | - | - |
18-Sep-26 | 12.84 | - | - | - | - | - |
18-Dec-26 | 12.90 | - | - | - | - | - |
19-Mar-27 | 12.96 | - | - | - | - | - |
18-Jun-27 | 13.02 | - | - | - | - | - |
17-Sep-27 | 13.08 | - | - | - | - | - |
17-Dec-27 | 13.15 | - | - | - | - | - |
16-Jun-28 | 13.29 | - | - | - | - | - |
15-Dec-28 | 13.44 | - | - | - | - | - |
15-Jun-29 | 13.60 | - | - | - | - | - |
21-Dec-29 | 13.77 | - | - | - | - | - |
21-Jun-30 | 13.95 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 12.61 | - | - | - | - | - |
17-Oct-25 | 12.63 | - | - | - | - | - |
21-Nov-25 | 12.65 | - | - | - | - | - |
19-Dec-25 | 12.67 | - | - | - | - | - |
20-Mar-26 | 12.73 | - | - | - | - | - |
19-Jun-26 | 12.79 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.59 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 22.37 | - | - | - | - | - |
17-Oct-25 | 22.40 | - | - | - | - | - |
21-Nov-25 | 22.45 | - | - | - | - | - |
19-Dec-25 | 22.48 | - | - | - | - | - |
20-Mar-26 | 22.51 | - | - | - | - | - |
19-Jun-26 | 22.61 | - | - | - | - | - |
18-Sep-26 | 22.58 | - | - | - | - | - |
18-Dec-26 | 22.68 | - | - | - | - | - |
19-Mar-27 | 22.61 | - | - | - | - | - |
18-Jun-27 | 22.72 | - | - | - | - | - |
17-Sep-27 | 22.64 | - | - | - | - | - |
17-Dec-27 | 22.76 | - | - | - | - | - |
16-Jun-28 | 22.82 | - | - | - | - | - |
15-Dec-28 | 22.88 | - | - | - | - | - |
15-Jun-29 | 22.96 | - | - | - | - | - |
21-Dec-29 | 23.04 | - | - | - | - | - |
21-Jun-30 | 23.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 22.37 | - | - | - | - | - |
17-Oct-25 | 22.40 | - | - | - | - | - |
21-Nov-25 | 22.45 | - | - | - | - | - |
19-Dec-25 | 22.48 | - | - | - | - | - |
20-Mar-26 | 22.51 | - | - | - | - | - |
19-Jun-26 | 22.61 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 22.34 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
29-Aug-25 | 4.63 | - | - | - | - | - |
05-Sep-25 | 4.63 | - | - | - | - | - |
12-Sep-25 | 4.63 | - | - | - | - | - |
19-Sep-25 | 4.63 | - | - | - | - | 5 |
17-Oct-25 | 4.64 | - | - | - | - | - |
21-Nov-25 | 4.65 | - | - | - | - | - |
19-Dec-25 | 4.50 | - | - | - | - | 30,000 |
20-Mar-26 | 4.52 | - | - | - | - | - |
19-Jun-26 | 4.41 | - | - | - | - | - |
18-Sep-26 | 4.43 | - | - | - | - | - |
18-Dec-26 | 4.31 | - | - | - | - | - |
19-Mar-27 | 4.33 | - | - | - | - | - |
18-Jun-27 | 4.23 | - | - | - | - | - |
17-Sep-27 | 4.25 | - | - | - | - | - |
17-Dec-27 | 4.15 | - | - | - | - | - |
16-Jun-28 | 4.07 | - | - | - | - | - |
15-Dec-28 | 3.99 | - | - | - | - | - |
15-Jun-29 | 3.91 | - | - | - | - | - |
21-Dec-29 | 3.84 | - | - | - | - | - |
21-Jun-30 | 3.77 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 4.63 | - | - | - | - | - |
17-Oct-25 | 4.64 | - | - | - | - | - |
21-Nov-25 | 4.65 | - | - | - | - | - |
19-Dec-25 | 4.50 | - | - | - | - | - |
20-Mar-26 | 4.52 | - | - | - | - | - |
19-Jun-26 | 4.41 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.62 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 2.43 | - | - | - | - | 8 |
17-Oct-25 | 2.37 | - | - | - | - | - |
21-Nov-25 | 2.38 | - | - | - | - | - |
19-Dec-25 | 2.38 | - | - | - | - | - |
20-Mar-26 | 2.39 | - | - | - | - | - |
19-Jun-26 | 2.33 | - | - | - | - | - |
18-Sep-26 | 2.34 | - | - | - | - | - |
18-Dec-26 | 2.28 | - | - | - | - | - |
19-Mar-27 | 2.30 | - | - | - | - | - |
18-Jun-27 | 2.24 | - | - | - | - | - |
17-Sep-27 | 2.25 | - | - | - | - | - |
17-Dec-27 | 2.19 | - | - | - | - | - |
16-Jun-28 | 2.15 | - | - | - | - | - |
15-Dec-28 | 2.10 | - | - | - | - | - |
15-Jun-29 | 2.06 | - | - | - | - | - |
21-Dec-29 | 2.02 | - | - | - | - | - |
21-Jun-30 | 1.98 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 2.43 | - | - | - | - | - |
17-Oct-25 | 2.37 | - | - | - | - | - |
21-Nov-25 | 2.38 | - | - | - | - | - |
19-Dec-25 | 2.38 | - | - | - | - | - |
20-Mar-26 | 2.39 | - | - | - | - | - |
19-Jun-26 | 2.33 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 94.53 | - | - | - | - | - |
17-Oct-25 | 94.67 | - | - | - | - | - |
21-Nov-25 | 94.85 | - | - | - | - | - |
19-Dec-25 | 94.99 | - | - | - | - | - |
20-Mar-26 | 94.34 | - | - | - | - | - |
19-Jun-26 | 94.77 | - | - | - | - | - |
18-Sep-26 | 94.75 | - | - | - | - | - |
18-Dec-26 | 95.18 | - | - | - | - | - |
19-Mar-27 | 94.43 | - | - | - | - | - |
18-Jun-27 | 94.88 | - | - | - | - | - |
17-Sep-27 | 94.90 | - | - | - | - | - |
17-Dec-27 | 95.39 | - | - | - | - | - |
16-Jun-28 | 95.21 | - | - | - | - | - |
15-Dec-28 | 95.83 | - | - | - | - | - |
15-Jun-29 | 95.74 | - | - | - | - | - |
21-Dec-29 | 96.49 | - | - | - | - | - |
21-Jun-30 | 96.47 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 94.53 | - | - | - | - | - |
17-Oct-25 | 94.67 | - | - | - | - | - |
21-Nov-25 | 94.85 | - | - | - | - | - |
19-Dec-25 | 94.99 | - | - | - | - | - |
20-Mar-26 | 94.34 | - | - | - | - | - |
19-Jun-26 | 94.77 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 60.48 | - | - | - | - | - |
17-Oct-25 | 60.57 | - | - | - | - | - |
21-Nov-25 | 60.69 | - | - | - | - | - |
19-Dec-25 | 59.17 | - | - | - | - | - |
20-Mar-26 | 59.45 | - | - | - | - | - |
19-Jun-26 | 59.00 | - | - | - | - | - |
18-Sep-26 | 59.24 | - | - | - | - | - |
18-Dec-26 | 59.51 | - | - | - | - | - |
19-Mar-27 | 58.05 | - | - | - | - | - |
18-Jun-27 | 57.57 | - | - | - | - | - |
17-Sep-27 | 57.86 | - | - | - | - | - |
17-Dec-27 | 58.16 | - | - | - | - | - |
16-Jun-28 | 56.21 | - | - | - | - | - |
15-Dec-28 | 56.85 | - | - | - | - | - |
15-Jun-29 | 54.93 | - | - | - | - | - |
21-Dec-29 | 53.78 | - | - | - | - | - |
21-Jun-30 | 53.68 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 60.48 | - | - | - | - | - |
17-Oct-25 | 60.57 | - | - | - | - | - |
21-Nov-25 | 60.69 | - | - | - | - | - |
19-Dec-25 | 59.17 | - | - | - | - | - |
20-Mar-26 | 59.45 | - | - | - | - | - |
19-Jun-26 | 59.00 | - | - | - | - | - |
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 |
19-Sep-25 | 0.4100 | - | - | - | - | - |
17-Oct-25 | 0.7200 | - | - | - | - | - |
21-Nov-25 | 0.7200 | - | - | - | - | - |
19-Dec-25 | 0.7200 | - | - | - | - | 1,350 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.4740 | - | - | - | - | - |
18-Dec-26 | 0.8060 | - | - | - | - | 100 |
17-Dec-27 | 0.7220 | - | - | - | - | 50 |
15-Dec-28 | 0.6700 | - | - | - | - | - |
21-Dec-29 | 0.6610 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.4100 | - | - | - | - | - |
17-Oct-25 | 0.7200 | - | - | - | - | - |
21-Nov-25 | 0.7200 | - | - | - | - | - |
19-Dec-25 | 0.7200 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.4740 | - | - | - | - | - |
18-Dec-26 | 0.8060 | - | - | - | - | - |
17-Dec-27 | 0.7220 | - | - | - | - | - |
15-Dec-28 | 0.6700 | - | - | - | - | - |
21-Dec-29 | 0.6610 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.2864 | - | - | - | - | - |
17-Oct-25 | 0.2864 | - | - | - | - | - |
21-Nov-25 | 0.4304 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | 75 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.2700 | - | - | - | - | - |
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 |
19-Sep-25 | 0.2864 | - | - | - | - | - |
17-Oct-25 | 0.2864 | - | - | - | - | - |
21-Nov-25 | 0.4304 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.2700 | - | - | - | - | - |
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 |
19-Sep-25 | 1.2000 | - | - | - | - | - |
17-Oct-25 | 1.2000 | - | - | - | - | - |
21-Nov-25 | 1.7000 | - | - | - | - | - |
19-Dec-25 | 1.7000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.6670 | - | - | - | - | - |
18-Dec-26 | 1.6190 | - | - | - | - | - |
17-Dec-27 | 1.6410 | - | - | - | - | - |
15-Dec-28 | 1.6400 | - | - | - | - | - |
21-Dec-29 | 1.6490 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 1.2000 | - | - | - | - | - |
17-Oct-25 | 1.2000 | - | - | - | - | - |
21-Nov-25 | 1.7000 | - | - | - | - | - |
19-Dec-25 | 1.7000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.6670 | - | - | - | - | - |
18-Dec-26 | 1.6190 | - | - | - | - | - |
17-Dec-27 | 1.6410 | - | - | - | - | - |
15-Dec-28 | 1.6400 | - | - | - | - | - |
21-Dec-29 | 1.6490 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.6400 | - | - | - | - | - |
17-Oct-25 | 0.6400 | - | - | - | - | - |
21-Nov-25 | 0.6400 | - | - | - | - | - |
19-Dec-25 | 0.6400 | - | - | - | - | - |
20-Mar-26 | 0.2350 | - | - | - | - | - |
19-Jun-26 | 0.2350 | - | - | - | - | - |
18-Dec-26 | 0.6530 | - | - | - | - | 50 |
17-Dec-27 | 0.6340 | - | - | - | - | 50 |
15-Dec-28 | 0.5890 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.6400 | - | - | - | - | - |
17-Oct-25 | 0.6400 | - | - | - | - | - |
21-Nov-25 | 0.6400 | - | - | - | - | - |
19-Dec-25 | 0.6400 | - | - | - | - | - |
20-Mar-26 | 0.2350 | - | - | - | - | - |
19-Jun-26 | 0.2350 | - | - | - | - | - |
18-Dec-26 | 0.6530 | - | - | - | - | - |
17-Dec-27 | 0.6340 | - | - | - | - | - |
15-Dec-28 | 0.5890 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.8400 | - | - | - | - | - |
17-Oct-25 | 0.8400 | - | - | - | - | - |
21-Nov-25 | 1.1300 | - | - | - | - | - |
19-Dec-25 | 1.1300 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.8050 | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0700 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.8400 | - | - | - | - | - |
17-Oct-25 | 0.8400 | - | - | - | - | - |
21-Nov-25 | 1.1300 | - | - | - | - | - |
19-Dec-25 | 1.1300 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.8050 | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0700 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.9750 | - | - | - | - | - |
17-Oct-25 | 0.9750 | - | - | - | - | - |
21-Nov-25 | 0.9750 | - | - | - | - | - |
19-Dec-25 | 0.9750 | - | - | - | - | 1,000 |
20-Mar-26 | 0.5000 | - | - | - | - | - |
19-Jun-26 | 0.5000 | - | - | - | - | - |
18-Dec-26 | 1.0190 | - | - | - | - | 100 |
17-Dec-27 | 0.9600 | - | - | - | - | - |
15-Dec-28 | 0.8500 | - | - | - | - | - |
21-Dec-29 | 0.8300 | - | - | - | - | 166 |
20-Dec-30 | 0.8100 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.9750 | - | - | - | - | - |
17-Oct-25 | 0.9750 | - | - | - | - | - |
21-Nov-25 | 0.9750 | - | - | - | - | - |
19-Dec-25 | 0.9750 | - | - | - | - | - |
20-Mar-26 | 0.5000 | - | - | - | - | - |
19-Jun-26 | 0.5000 | - | - | - | - | - |
18-Dec-26 | 1.0190 | - | - | - | - | - |
17-Dec-27 | 0.9600 | - | - | - | - | - |
15-Dec-28 | 0.8500 | - | - | - | - | - |
21-Dec-29 | 0.8300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.1100 | - | - | - | - | - |
17-Oct-25 | 0.1100 | - | - | - | - | - |
21-Nov-25 | 0.2400 | - | - | - | - | - |
19-Dec-25 | 0.2400 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1290 | - | - | - | - | - |
18-Dec-26 | 0.2580 | - | - | - | - | 50 |
17-Dec-27 | 0.2790 | - | - | - | - | - |
15-Dec-28 | 0.2670 | - | - | - | - | - |
21-Dec-29 | 0.2300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.1100 | - | - | - | - | 4,204 |
17-Oct-25 | 0.1100 | - | - | - | - | - |
21-Nov-25 | 0.2400 | - | - | - | - | - |
19-Dec-25 | 0.2400 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1290 | - | - | - | - | - |
18-Dec-26 | 0.2580 | - | - | - | - | - |
17-Dec-27 | 0.2790 | - | - | - | - | - |
15-Dec-28 | 0.2670 | - | - | - | - | - |
21-Dec-29 | 0.2300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.1500 | - | - | - | - | - |
17-Oct-25 | 0.1500 | - | - | - | - | - |
21-Nov-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.3000 | - | - | - | - | 3,050 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1360 | - | - | - | - | - |
18-Dec-26 | 0.2720 | - | - | - | - | 50 |
17-Dec-27 | 0.2480 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 0.1500 | - | - | - | - | - |
17-Oct-25 | 0.1500 | - | - | - | - | - |
21-Nov-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.3000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1360 | - | - | - | - | - |
18-Dec-26 | 0.2720 | - | - | - | - | - |
17-Dec-27 | 0.2480 | - | - | - | - | - |
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 |
Aug-25 w5 12,800 | 2,448.00 | - | - | - | 25.91 | 1.00 | - | 1 |
Aug-25 w5 14,000 | 1,249.00 | - | - | - | 19.67 | 1.00 | - | 1 |
Aug-25 w5 14,150 | 1,099.00 | - | - | - | 18.89 | 1.00 | - | 1 |
Aug-25 w5 14,300 | 949.00 | - | - | - | 18.11 | 1.00 | - | 1 |
Aug-25 w5 14,350 | 899.00 | - | - | - | 17.85 | 1.00 | - | 1 |
Aug-25 w5 14,400 | 849.00 | 1,016.00 | 1,016.00 | 1,016.00 | 17.59 | 1.00 | 1 | 3 |
Aug-25 w5 14,450 | 799.00 | - | - | - | 17.33 | 1.00 | - | 1 |
Aug-25 w5 14,600 | 649.00 | - | - | - | 16.55 | 0.99 | - | 1 |
Aug-25 w5 15,000 | 265.00 | - | - | - | 14.47 | 0.86 | - | 1 |
Aug-25 w5 15,150 | 146.00 | - | - | - | 13.69 | 0.68 | - | 1 |
Aug-25 w5 15,200 | 113.00 | - | - | - | 13.42 | 0.59 | - | 2 |
Aug-25 w5 15,250 | 84.00 | 117.00 | 117.00 | 117.00 | 13.17 | 0.50 | 1 | 2 |
Aug-25 w5 15,300 | 61.00 | 55.00 | 55.00 | 55.00 | 13.05 | 0.41 | 1 | 2 |
Aug-25 w5 15,350 | 42.00 | 55.00 | 61.00 | 55.00 | 12.93 | 0.32 | 13 | 13 |
Aug-25 w5 15,400 | 28.00 | - | - | - | 12.81 | 0.23 | - | 3 |
Aug-25 w5 15,500 | 11.00 | 14.00 | 21.00 | 12.00 | 12.58 | 0.11 | 4 | 6 |
Aug-25 w5 15,550 | 6.00 | 6.00 | 6.00 | 6.00 | 12.46 | 0.07 | 42 | 42 |
Aug-25 w5 15,600 | 3.00 | 9.00 | 9.00 | 6.00 | 12.34 | 0.04 | 47 | 42 |
Aug-25 w5 15,650 | 2.00 | - | - | - | 12.22 | 0.02 | - | 6 |
Aug-25 w5 15,700 | 1.00 | - | - | - | 12.11 | 0.01 | - | 1 |
Aug-25 w5 15,750 | - | - | - | - | 11.99 | 0.01 | - | 1 |
Sep-25 w1 13,100 | 2,154.00 | - | - | - | 23.47 | 1.00 | - | 1 |
Sep-25 w1 14,150 | 1,106.00 | - | - | - | 18.13 | 0.99 | - | 3 |
Sep-25 w1 14,350 | 908.00 | - | - | - | 17.11 | 0.98 | - | 1 |
Sep-25 w1 15,100 | 231.00 | 251.00 | 251.00 | 251.00 | 13.29 | 0.67 | 1 | - |
Sep-25 w1 15,200 | 165.00 | - | - | - | 12.78 | 0.57 | - | 1 |
Sep-25 w1 15,250 | 136.00 | 147.00 | 147.00 | 147.00 | 12.53 | 0.51 | 1 | 1 |
Sep-25 w1 15,300 | 111.00 | - | - | - | 12.40 | 0.45 | - | 1 |
Sep-25 w1 15,350 | 89.00 | 86.00 | 86.00 | 86.00 | 12.28 | 0.39 | 1 | 1 |
Sep-25 w1 15,450 | 54.00 | 57.00 | 57.00 | 57.00 | 12.05 | 0.28 | 1 | 1 |
Sep-25 w1 15,800 | 4.00 | - | - | - | 11.24 | 0.04 | - | 1 |
Sep-25 w2 13,700 | 1,562.00 | - | - | - | 21.18 | 0.99 | - | 1 |
Sep-25 w2 13,800 | 1,463.00 | - | - | - | 20.68 | 0.99 | - | 1 |
Sep-25 w2 14,350 | 926.00 | - | - | - | 17.92 | 0.94 | - | 1 |
Sep-25 w2 15,000 | 355.00 | 377.00 | 377.00 | 377.00 | 14.65 | 0.71 | 1 | - |
Sep-25 w2 15,250 | 188.00 | 192.00 | 192.00 | 192.00 | 13.40 | 0.52 | 10 | 10 |
Sep-25 w2 15,300 | 162.00 | - | - | - | 13.25 | 0.47 | - | 10 |
Sep-25 w2 15,400 | 117.00 | - | - | - | 13.02 | 0.38 | - | 1 |
Sep-25 w2 15,500 | 81.00 | 80.00 | 80.00 | 80.00 | 12.79 | 0.30 | 1 | 1 |
Sep-25 7,000 | 8,255.00 | - | - | - | 52.84 | 1.00 | - | 1 |
Sep-25 7,400 | 7,856.00 | - | - | - | 50.93 | 1.00 | - | 6 |
Sep-25 8,000 | 7,257.00 | - | - | - | 48.06 | 1.00 | - | 7 |
Sep-25 9,000 | 6,258.00 | - | - | - | 43.27 | 1.00 | - | 1 |
Sep-25 9,300 | 5,959.00 | - | - | - | 41.84 | 1.00 | - | 1 |
Sep-25 9,400 | 5,859.00 | - | - | - | 41.36 | 1.00 | - | 2 |
Sep-25 9,600 | 5,659.00 | - | - | - | 40.41 | 1.00 | - | 1 |
Sep-25 10,000 | 5,259.00 | - | - | - | 38.49 | 1.00 | - | 1 |
Sep-25 10,500 | 4,760.00 | - | - | - | 36.10 | 1.00 | - | 1 |
Sep-25 10,800 | 4,461.00 | - | - | - | 34.67 | 1.00 | - | 2 |
Sep-25 11,000 | 4,261.00 | - | - | - | 33.71 | 1.00 | - | 3 |
Sep-25 11,100 | 4,161.00 | - | - | - | 33.23 | 1.00 | - | 2 |
Sep-25 11,300 | 3,961.00 | - | - | - | 32.28 | 1.00 | - | 33 |
Sep-25 11,500 | 3,762.00 | - | - | - | 31.32 | 1.00 | - | 1 |
Sep-25 11,800 | 3,462.00 | - | - | - | 29.89 | 1.00 | - | 3 |
Sep-25 11,900 | 3,362.00 | - | - | - | 29.41 | 1.00 | - | 1 |
Sep-25 12,000 | 3,262.00 | - | - | - | 28.93 | 1.00 | - | 26 |
Sep-25 12,200 | 3,063.00 | - | - | - | 27.97 | 1.00 | - | 2 |
Sep-25 12,300 | 2,963.00 | - | - | - | 27.50 | 1.00 | - | 1 |
Sep-25 12,400 | 2,863.00 | - | - | - | 27.02 | 1.00 | - | 4 |
Sep-25 12,500 | 2,763.00 | - | - | - | 26.54 | 1.00 | - | 5 |
Sep-25 12,600 | 2,664.00 | - | - | - | 26.06 | 1.00 | - | 6 |
Sep-25 12,700 | 2,564.00 | - | - | - | 25.58 | 1.00 | - | 1 |
Sep-25 12,800 | 2,464.00 | - | - | - | 25.10 | 1.00 | - | 4 |
Sep-25 12,900 | 2,365.00 | - | - | - | 24.63 | 0.99 | - | 3 |
Sep-25 12,950 | 2,315.00 | - | - | - | 24.39 | 0.99 | - | 1 |
Sep-25 13,000 | 2,265.00 | - | - | - | 24.15 | 0.99 | - | 19 |
Sep-25 13,200 | 2,066.00 | - | - | - | 23.19 | 0.99 | - | 1 |
Sep-25 13,250 | 2,017.00 | - | - | - | 22.95 | 0.99 | - | 1 |
Sep-25 13,300 | 1,967.00 | - | - | - | 22.71 | 0.99 | - | 2 |
Sep-25 13,400 | 1,868.00 | - | - | - | 22.24 | 0.99 | - | 3 |
Sep-25 13,500 | 1,769.00 | - | - | - | 21.76 | 0.98 | - | 8 |
Sep-25 13,600 | 1,670.00 | - | - | - | 21.28 | 0.98 | - | 59 |
Sep-25 13,700 | 1,572.00 | - | - | - | 20.80 | 0.98 | - | 9 |
Sep-25 13,800 | 1,473.00 | - | - | - | 20.32 | 0.97 | - | 7 |
Sep-25 13,850 | 1,425.00 | - | - | - | 20.08 | 0.97 | - | 1 |
Sep-25 13,900 | 1,376.00 | - | - | - | 19.84 | 0.96 | - | 28 |
Sep-25 13,950 | 1,327.00 | - | - | - | 19.61 | 0.96 | - | 15 |
Sep-25 14,000 | 1,279.00 | - | - | - | 19.37 | 0.96 | - | 103 |
Sep-25 14,050 | 1,230.00 | - | - | - | 19.13 | 0.95 | - | 4 |
Sep-25 14,100 | 1,182.00 | - | - | - | 18.89 | 0.95 | - | 8 |
Sep-25 14,200 | 1,086.00 | - | - | - | 18.41 | 0.93 | - | 271 |
Sep-25 14,250 | 1,039.00 | - | - | - | 18.17 | 0.93 | - | 3 |
Sep-25 14,300 | 992.00 | - | - | - | 17.93 | 0.92 | - | 27 |
Sep-25 14,350 | 945.00 | - | - | - | 17.69 | 0.91 | - | 7 |
Sep-25 14,400 | 898.00 | - | - | - | 17.45 | 0.90 | - | 23 |
Sep-25 14,500 | 807.00 | - | - | - | 16.98 | 0.88 | - | 29 |
Sep-25 14,550 | 762.00 | - | - | - | 16.74 | 0.87 | - | 4 |
Sep-25 14,600 | 717.00 | 789.00 | 789.00 | 789.00 | 16.50 | 0.85 | 1 | 9 |
Sep-25 14,650 | 673.00 | - | - | - | 16.26 | 0.84 | - | 11 |
Sep-25 14,700 | 630.00 | - | - | - | 16.02 | 0.82 | - | 22 |
Sep-25 14,800 | 546.00 | - | - | - | 15.54 | 0.78 | - | 47 |
Sep-25 14,850 | 505.00 | - | - | - | 15.30 | 0.76 | - | 25 |
Sep-25 14,900 | 465.00 | - | - | - | 15.06 | 0.74 | - | 20 |
Sep-25 14,950 | 426.00 | - | - | - | 14.82 | 0.71 | - | 3 |
Sep-25 15,000 | 389.00 | - | - | - | 14.58 | 0.68 | - | 71 |
Sep-25 15,050 | 353.00 | - | - | - | 14.35 | 0.65 | - | 2 |
Sep-25 15,100 | 318.00 | - | - | - | 14.11 | 0.62 | - | 43 |
Sep-25 15,150 | 284.00 | - | - | - | 13.87 | 0.59 | - | 1 |
Sep-25 15,200 | 253.00 | - | - | - | 13.63 | 0.55 | - | 7 |
Sep-25 15,250 | 223.00 | 229.00 | 240.00 | 215.00 | 13.39 | 0.52 | 7 | 14 |
Sep-25 15,300 | 196.00 | - | - | - | 13.25 | 0.48 | - | 53 |
Sep-25 15,350 | 172.00 | - | - | - | 13.16 | 0.44 | - | 2 |
Sep-25 15,400 | 150.00 | 161.00 | 161.00 | 161.00 | 13.07 | 0.41 | 1 | 27 |
Sep-25 15,500 | 112.00 | 135.00 | 140.00 | 135.00 | 12.89 | 0.33 | 2 | 32 |
Sep-25 15,550 | 96.00 | - | - | - | 12.80 | 0.30 | - | 4 |
Sep-25 15,600 | 81.00 | - | - | - | 12.71 | 0.26 | - | 16 |
Sep-25 15,650 | 68.00 | - | - | - | 12.62 | 0.23 | - | 4 |
Sep-25 15,700 | 56.00 | - | - | - | 12.52 | 0.20 | - | 41 |
Sep-25 15,800 | 38.00 | - | - | - | 12.34 | 0.15 | - | 16 |
Sep-25 15,900 | 24.00 | 30.00 | 30.00 | 30.00 | 12.16 | 0.11 | 1 | 12 |
Sep-25 16,000 | 15.00 | 22.00 | 22.00 | 22.00 | 11.98 | 0.07 | 1 | 6 |
Sep-25 16,050 | 11.00 | - | - | - | 11.89 | 0.06 | - | 1 |
Oct-25 12,600 | 2,659.00 | - | - | - | 24.92 | 0.98 | - | 1 |
Oct-25 13,000 | 2,266.00 | - | - | - | 23.14 | 0.96 | - | 1 |
Oct-25 13,050 | 2,217.00 | - | - | - | 22.92 | 0.96 | - | 2 |
Oct-25 14,100 | 1,219.00 | - | - | - | 18.26 | 0.87 | - | 3 |
Oct-25 14,200 | 1,128.00 | - | - | - | 17.82 | 0.86 | - | 2 |
Oct-25 14,300 | 1,039.00 | - | - | - | 17.38 | 0.84 | - | 3 |
Oct-25 14,400 | 951.00 | - | - | - | 16.93 | 0.82 | - | 1 |
Oct-25 14,500 | 865.00 | - | - | - | 16.49 | 0.80 | - | 6 |
Oct-25 14,550 | 823.00 | - | - | - | 16.27 | 0.78 | - | 100 |
Oct-25 14,800 | 621.00 | - | - | - | 15.16 | 0.71 | - | 1 |
Oct-25 14,850 | 582.00 | - | - | - | 14.94 | 0.69 | - | 1 |
Oct-25 14,900 | 544.00 | - | - | - | 14.71 | 0.67 | - | 1 |
Oct-25 14,950 | 508.00 | - | - | - | 14.49 | 0.65 | - | 3 |
Oct-25 15,000 | 472.00 | - | - | - | 14.27 | 0.63 | - | 17 |
Oct-25 15,050 | 437.00 | - | - | - | 14.05 | 0.61 | - | 2 |
Oct-25 15,100 | 403.00 | - | - | - | 13.83 | 0.58 | - | 9 |
Oct-25 15,200 | 339.00 | - | - | - | 13.38 | 0.54 | - | 2 |
Oct-25 15,250 | 309.00 | - | - | - | 13.16 | 0.51 | - | 1 |
Oct-25 15,300 | 283.00 | 347.00 | 347.00 | 347.00 | 13.08 | 0.49 | 2 | 3 |
Oct-25 15,400 | 236.00 | 270.00 | 270.00 | 270.00 | 12.96 | 0.43 | 2 | 120 |
Oct-25 15,450 | 215.00 | - | - | - | 12.89 | 0.41 | - | 1 |
Oct-25 15,500 | 195.00 | - | - | - | 12.83 | 0.38 | - | 251 |
Oct-25 15,600 | 158.00 | - | - | - | 12.70 | 0.33 | - | 22 |
Oct-25 15,700 | 127.00 | - | - | - | 12.58 | 0.28 | - | 10 |
Oct-25 15,900 | 77.00 | - | - | - | 12.32 | 0.20 | - | 5 |
Oct-25 16,000 | 59.00 | - | - | - | 12.20 | 0.16 | - | 46 |
Oct-25 16,050 | 51.00 | 53.00 | 53.00 | 53.00 | 12.13 | 0.14 | 1 | 2 |
Oct-25 16,200 | 32.00 | 40.00 | 40.00 | 40.00 | 11.94 | 0.10 | 1 | 1 |
Nov-25 14,100 | 1,249.00 | - | - | - | 18.22 | 0.81 | - | 1 |
Nov-25 15,000 | 539.00 | - | - | - | 14.43 | 0.59 | - | 4 |
Nov-25 15,100 | 472.00 | 493.00 | 493.00 | 493.00 | 14.01 | 0.55 | 1 | 1 |
Nov-25 15,200 | 409.00 | - | - | - | 13.59 | 0.51 | - | 2 |
Nov-25 15,800 | 167.00 | - | - | - | 12.94 | 0.28 | - | 1 |
Nov-25 15,900 | 140.00 | - | - | - | 12.83 | 0.25 | - | 1 |
Nov-25 16,200 | 77.00 | 85.00 | 85.00 | 85.00 | 12.52 | 0.16 | 6 | 14 |
Nov-25 16,300 | 62.00 | - | - | - | 12.41 | 0.13 | - | 15 |
Dec-25 6,600 | 8,543.00 | - | - | - | 46.71 | 0.99 | - | 3 |
Dec-25 7,300 | 7,848.00 | - | - | - | 44.00 | 0.99 | - | 39 |
Dec-25 7,400 | 7,749.00 | - | - | - | 43.62 | 0.99 | - | 35 |
Dec-25 7,500 | 7,649.00 | - | - | - | 43.23 | 0.99 | - | 36 |
Dec-25 7,600 | 7,550.00 | - | - | - | 42.85 | 0.99 | - | 31 |
Dec-25 8,400 | 6,757.00 | - | - | - | 39.76 | 0.99 | - | 1 |
Dec-25 8,600 | 6,559.00 | - | - | - | 38.98 | 0.99 | - | 5,000 |
Dec-25 9,000 | 6,163.00 | - | - | - | 37.44 | 0.99 | - | 400 |
Dec-25 9,400 | 5,767.00 | - | - | - | 35.90 | 0.99 | - | 1 |
Dec-25 9,500 | 5,668.00 | - | - | - | 35.51 | 0.99 | - | 20 |
Dec-25 9,600 | 5,570.00 | - | - | - | 35.12 | 0.99 | - | 20 |
Dec-25 9,800 | 5,372.00 | - | - | - | 34.35 | 0.98 | - | 1 |
Dec-25 10,000 | 5,175.00 | - | - | - | 33.58 | 0.98 | - | 1 |
Dec-25 10,100 | 5,076.00 | - | - | - | 33.19 | 0.98 | - | 1 |
Dec-25 10,200 | 4,978.00 | - | - | - | 32.81 | 0.98 | - | 2 |
Dec-25 10,400 | 4,781.00 | - | - | - | 32.04 | 0.98 | - | 1 |
Dec-25 10,600 | 4,585.00 | - | - | - | 31.26 | 0.98 | - | 18,000 |
Dec-25 10,800 | 4,389.00 | - | - | - | 30.49 | 0.97 | - | 32 |
Dec-25 11,000 | 4,193.00 | - | - | - | 29.72 | 0.97 | - | 10,001 |
Dec-25 11,100 | 4,095.00 | - | - | - | 29.33 | 0.97 | - | 1,500 |
Dec-25 11,200 | 3,997.00 | - | - | - | 28.95 | 0.97 | - | 1,000 |
Dec-25 11,300 | 3,900.00 | - | - | - | 28.56 | 0.97 | - | 6,000 |
Dec-25 11,400 | 3,802.00 | - | - | - | 28.18 | 0.96 | - | 15,002 |
Dec-25 11,500 | 3,705.00 | - | - | - | 27.79 | 0.96 | - | 1,506 |
Dec-25 11,600 | 3,608.00 | - | - | - | 27.40 | 0.96 | - | 11,001 |
Dec-25 11,700 | 3,511.00 | - | - | - | 27.02 | 0.96 | - | 5 |
Dec-25 11,800 | 3,414.00 | - | - | - | 26.63 | 0.95 | - | 3,001 |
Dec-25 11,900 | 3,317.00 | - | - | - | 26.24 | 0.95 | - | 5,022 |
Dec-25 12,000 | 3,221.00 | - | - | - | 25.86 | 0.95 | - | 23 |
Dec-25 12,300 | 2,933.00 | - | - | - | 24.70 | 0.94 | - | 4 |
Dec-25 12,400 | 2,837.00 | - | - | - | 24.31 | 0.93 | - | 14 |
Dec-25 12,600 | 2,647.00 | - | - | - | 23.54 | 0.92 | - | 1 |
Dec-25 12,800 | 2,458.00 | - | - | - | 22.77 | 0.91 | - | 2 |
Dec-25 12,900 | 2,364.00 | - | - | - | 22.38 | 0.91 | - | 9 |
Dec-25 13,000 | 2,270.00 | - | - | - | 22.00 | 0.90 | - | 19 |
Dec-25 13,100 | 2,177.00 | - | - | - | 21.61 | 0.89 | - | 4 |
Dec-25 13,200 | 2,085.00 | - | - | - | 21.23 | 0.88 | - | 2 |
Dec-25 13,300 | 1,993.00 | 2,036.00 | 2,036.00 | 2,036.00 | 20.84 | 0.88 | 1 | 2 |
Dec-25 13,400 | 1,901.00 | - | - | - | 20.45 | 0.87 | - | 10 |
Dec-25 13,500 | 1,811.00 | - | - | - | 20.07 | 0.86 | - | 9 |
Dec-25 13,600 | 1,721.00 | - | - | - | 19.68 | 0.85 | - | 9 |
Dec-25 13,700 | 1,632.00 | 1,738.00 | 1,738.00 | 1,738.00 | 19.30 | 0.84 | 1 | 10 |
Dec-25 13,800 | 1,543.00 | - | - | - | 18.91 | 0.82 | - | 1 |
Dec-25 13,900 | 1,455.00 | - | - | - | 18.52 | 0.81 | - | 22 |
Dec-25 14,000 | 1,369.00 | - | - | - | 18.14 | 0.80 | - | 13 |
Dec-25 14,100 | 1,284.00 | - | - | - | 17.75 | 0.78 | - | 10 |
Dec-25 14,200 | 1,200.00 | - | - | - | 17.37 | 0.76 | - | 3 |
Dec-25 14,300 | 1,117.00 | - | - | - | 16.98 | 0.75 | - | 3 |
Dec-25 14,400 | 1,035.00 | - | - | - | 16.59 | 0.73 | - | 4 |
Dec-25 14,500 | 956.00 | - | - | - | 16.21 | 0.71 | - | 17 |
Dec-25 14,600 | 878.00 | - | - | - | 15.82 | 0.68 | - | 4 |
Dec-25 14,700 | 802.00 | - | - | - | 15.43 | 0.66 | - | 5 |
Dec-25 14,800 | 729.00 | 800.00 | 800.00 | 800.00 | 15.05 | 0.63 | 1 | 8 |
Dec-25 14,900 | 657.00 | - | - | - | 14.66 | 0.61 | - | 206 |
Dec-25 15,000 | 589.00 | - | - | - | 14.28 | 0.58 | - | 28 |
Dec-25 15,100 | 523.00 | - | - | - | 13.89 | 0.54 | - | 102 |
Dec-25 15,200 | 461.00 | - | - | - | 13.52 | 0.51 | - | 20 |
Dec-25 15,300 | 410.00 | - | - | - | 13.40 | 0.48 | - | 5 |
Dec-25 15,400 | 363.00 | 390.00 | 400.00 | 390.00 | 13.29 | 0.44 | 2 | 5 |
Dec-25 15,500 | 320.00 | - | - | - | 13.17 | 0.41 | - | 3,003 |
Dec-25 15,600 | 280.00 | - | - | - | 13.06 | 0.37 | - | 13 |
Dec-25 15,700 | 243.00 | - | - | - | 12.95 | 0.34 | - | 4 |
Dec-25 15,800 | 210.00 | 220.00 | 220.00 | 220.00 | 12.83 | 0.31 | 1 | 17 |
Dec-25 15,900 | 180.00 | - | - | - | 12.72 | 0.28 | - | 15 |
Dec-25 16,000 | 153.00 | - | - | - | 12.60 | 0.25 | - | 5 |
Dec-25 16,100 | 129.00 | - | - | - | 12.49 | 0.22 | - | 3 |
Dec-25 16,200 | 108.00 | - | - | - | 12.37 | 0.19 | - | 1 |
Dec-25 16,500 | 60.00 | - | - | - | 12.03 | 0.12 | - | 15 |
Dec-25 16,600 | 48.00 | - | - | - | 11.92 | 0.10 | - | 10 |
Dec-25 17,000 | 18.00 | - | - | - | 11.46 | 0.05 | - | 1 |
Mar-26 9,000 | 6,153.00 | - | - | - | 33.60 | 0.97 | - | 5 |
Mar-26 10,100 | 5,085.00 | - | - | - | 30.15 | 0.96 | - | 1 |
Mar-26 10,500 | 4,700.00 | - | - | - | 28.90 | 0.95 | - | 1 |
Mar-26 10,700 | 4,508.00 | - | - | - | 28.27 | 0.95 | - | 1 |
Mar-26 11,200 | 4,031.00 | - | - | - | 26.70 | 0.94 | - | 4 |
Mar-26 12,800 | 2,547.00 | - | - | - | 21.69 | 0.86 | - | 1 |
Mar-26 12,900 | 2,457.00 | - | - | - | 21.37 | 0.85 | - | 1 |
Mar-26 13,000 | 2,368.00 | - | - | - | 21.06 | 0.85 | - | 2 |
Mar-26 13,500 | 1,932.00 | - | - | - | 19.49 | 0.80 | - | 1 |
Mar-26 13,600 | 1,847.00 | - | - | - | 19.18 | 0.79 | - | 2 |
Mar-26 13,700 | 1,762.00 | - | - | - | 18.86 | 0.78 | - | 1 |
Mar-26 14,000 | 1,514.00 | - | - | - | 17.92 | 0.74 | - | 1 |
Mar-26 14,500 | 1,124.00 | - | - | - | 16.36 | 0.66 | - | 1 |
Mar-26 14,700 | 978.00 | 1,057.00 | 1,057.00 | 1,057.00 | 15.73 | 0.63 | 1 | 21 |
Mar-26 14,800 | 907.00 | - | - | - | 15.41 | 0.61 | - | 2 |
Mar-26 15,000 | 771.00 | - | - | - | 14.79 | 0.56 | - | 10 |
Mar-26 15,100 | 706.00 | - | - | - | 14.47 | 0.54 | - | 20 |
Mar-26 15,500 | 495.00 | - | - | - | 13.78 | 0.44 | - | 1 |
Mar-26 15,600 | 450.00 | - | - | - | 13.65 | 0.42 | - | 20 |
Mar-26 15,700 | 408.00 | - | - | - | 13.52 | 0.39 | - | 21 |
Mar-26 16,000 | 297.00 | 290.00 | 290.00 | 290.00 | 13.14 | 0.32 | 1 | 3 |
Mar-26 16,300 | 207.00 | - | - | - | 12.76 | 0.25 | - | 15 |
Mar-26 16,400 | 182.00 | - | - | - | 12.63 | 0.23 | - | 15 |
Jun-26 11,400 | 3,745.00 | - | - | - | 25.12 | 0.89 | - | 32 |
Jun-26 13,600 | 1,843.00 | - | - | - | 19.07 | 0.74 | - | 1 |
Jun-26 13,700 | 1,764.00 | - | - | - | 18.80 | 0.72 | - | 4 |
Jun-26 14,500 | 1,167.00 | - | - | - | 16.60 | 0.62 | - | 2 |
Jun-26 14,900 | 900.00 | - | - | - | 15.50 | 0.55 | - | 2 |
Jun-26 15,000 | 837.00 | - | - | - | 15.22 | 0.53 | - | 1 |
Jun-26 15,200 | 726.00 | - | - | - | 14.85 | 0.49 | - | 1 |
Jun-26 15,800 | 447.00 | - | - | - | 13.87 | 0.37 | - | 1 |
Jun-26 16,100 | 335.00 | - | - | - | 13.37 | 0.30 | - | 15 |
Jun-26 16,500 | 216.00 | - | - | - | 12.72 | 0.23 | - | 15 |
Jun-26 16,600 | 190.00 | - | - | - | 12.55 | 0.21 | - | 15 |
Jun-26 16,700 | 168.00 | - | - | - | 12.39 | 0.19 | - | 15 |
Sep-26 12,200 | 3,008.00 | - | - | - | 21.69 | 0.83 | - | 32 |
Dec-26 8,300 | 6,501.00 | - | - | - | 30.00 | 0.95 | - | 655 |
Dec-26 8,600 | 6,219.00 | - | - | - | 29.33 | 0.94 | - | 1,250 |
Dec-26 10,500 | 4,477.00 | - | - | - | 25.12 | 0.89 | - | 30 |
Dec-26 12,200 | 3,003.00 | - | - | - | 21.36 | 0.81 | - | 32 |
Dec-26 13,000 | 2,355.00 | - | - | - | 19.58 | 0.75 | - | 1 |
Dec-26 15,800 | 580.00 | - | - | - | 14.01 | 0.38 | - | 2 |
Dec-27 14,000 | 1,821.00 | - | - | - | 18.27 | 0.59 | - | 2 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 13,700 | - | - | - | - | 21.23 | - | - | 1 |
Aug-25 w5 14,000 | - | - | - | - | 19.67 | - | - | 1 |
Aug-25 w5 14,050 | - | - | - | - | 19.41 | - | - | 2 |
Aug-25 w5 14,100 | - | - | - | - | 19.15 | - | - | 2 |
Aug-25 w5 14,150 | - | - | - | - | 18.89 | - | - | 3 |
Aug-25 w5 14,200 | - | - | - | - | 18.63 | - | - | 1 |
Aug-25 w5 14,250 | - | - | - | - | 18.37 | - | - | 1 |
Aug-25 w5 14,300 | - | - | - | - | 18.11 | - | - | 1 |
Aug-25 w5 14,400 | - | - | - | - | 17.59 | - | - | 1 |
Aug-25 w5 14,450 | - | - | - | - | 17.33 | - | - | 2 |
Aug-25 w5 14,500 | - | - | - | - | 17.07 | - | - | 3 |
Aug-25 w5 14,550 | - | - | - | - | 16.81 | - | - | 1 |
Aug-25 w5 14,600 | 1.00 | - | - | - | 16.55 | -0.01 | - | 2 |
Aug-25 w5 14,650 | 1.00 | - | - | - | 16.29 | -0.01 | - | 1 |
Aug-25 w5 14,700 | 1.00 | - | - | - | 16.03 | -0.01 | - | 1 |
Aug-25 w5 14,800 | 3.00 | - | - | - | 15.51 | -0.03 | - | 1 |
Aug-25 w5 14,900 | 8.00 | - | - | - | 14.99 | -0.07 | - | 5 |
Aug-25 w5 14,950 | 11.00 | 6.00 | 6.00 | 6.00 | 14.73 | -0.10 | 42 | 44 |
Aug-25 w5 15,000 | 16.00 | 14.00 | 14.00 | 10.00 | 14.47 | -0.14 | 5 | 37 |
Aug-25 w5 15,050 | 24.00 | 16.00 | 16.00 | 16.00 | 14.21 | -0.19 | 1 | 2 |
Aug-25 w5 15,100 | 34.00 | - | - | - | 13.95 | -0.25 | - | 4 |
Aug-25 w5 15,150 | 47.00 | 50.00 | 50.00 | 32.00 | 13.69 | -0.32 | 5 | 4 |
Aug-25 w5 15,200 | 64.00 | - | - | - | 13.42 | -0.41 | - | 6 |
Aug-25 w5 15,250 | 85.00 | 95.00 | 95.00 | 52.00 | 13.17 | -0.50 | 12 | 11 |
Aug-25 w5 15,300 | 112.00 | 101.00 | 101.00 | 101.00 | 13.05 | -0.59 | 1 | 9 |
Aug-25 w5 15,350 | 143.00 | - | - | - | 12.93 | -0.68 | - | 5 |
Aug-25 w5 15,400 | 179.00 | 125.00 | 125.00 | 125.00 | 12.81 | -0.76 | 1 | 9 |
Aug-25 w5 15,450 | 219.00 | - | - | - | 12.70 | -0.83 | - | 1 |
Aug-25 w5 15,600 | 354.00 | - | - | - | 12.34 | -0.96 | - | 1 |
Aug-25 w5 16,000 | 751.00 | - | - | - | 11.40 | -1.00 | - | 1 |
Sep-25 w1 14,100 | 1.00 | - | - | - | 18.38 | -0.01 | - | 1 |
Sep-25 w1 14,300 | 3.00 | - | - | - | 17.36 | -0.02 | - | 1 |
Sep-25 w1 14,350 | 3.00 | - | - | - | 17.11 | -0.02 | - | 1 |
Sep-25 w1 14,500 | 6.00 | - | - | - | 16.34 | -0.04 | - | 1 |
Sep-25 w1 14,800 | 23.00 | - | - | - | 14.82 | -0.12 | - | 1 |
Sep-25 w1 14,850 | 29.00 | - | - | - | 14.56 | -0.14 | - | 1 |
Sep-25 w1 14,900 | 35.00 | - | - | - | 14.31 | -0.17 | - | 1 |
Sep-25 w1 15,050 | 63.00 | - | - | - | 13.54 | -0.28 | - | 1 |
Sep-25 w1 15,100 | 76.00 | - | - | - | 13.29 | -0.33 | - | 2 |
Sep-25 w1 15,150 | 92.00 | 75.00 | 75.00 | 75.00 | 13.03 | -0.38 | 1 | 2 |
Sep-25 w1 15,200 | 110.00 | 106.00 | 106.00 | 90.00 | 12.78 | -0.43 | 3 | 3 |
Sep-25 w1 15,250 | 131.00 | 111.00 | 111.00 | 101.00 | 12.53 | -0.49 | 6 | 6 |
Sep-25 w1 15,300 | 156.00 | 111.00 | 111.00 | 106.00 | 12.40 | -0.55 | 2 | 2 |
Sep-25 w1 15,450 | 249.00 | 207.00 | 207.00 | 207.00 | 12.05 | -0.72 | 1 | 1 |
Sep-25 w2 14,750 | 48.00 | 42.00 | 42.00 | 42.00 | 15.91 | -0.16 | 1 | 2 |
Sep-25 w2 14,900 | 72.00 | - | - | - | 15.15 | -0.23 | - | 1 |
Sep-25 w2 14,950 | 82.00 | 70.00 | 70.00 | 66.00 | 14.90 | -0.26 | 3 | 4 |
Sep-25 w2 15,000 | 94.00 | - | - | - | 14.65 | -0.29 | - | 1 |
Sep-25 w2 15,050 | 107.00 | - | - | - | 14.40 | -0.33 | - | 1 |
Sep-25 w2 15,100 | 122.00 | 106.00 | 106.00 | 106.00 | 14.15 | -0.36 | 1 | 10 |
Sep-25 w2 15,150 | 138.00 | 124.00 | 124.00 | 124.00 | 13.90 | -0.40 | 1 | 1 |
Sep-25 w2 15,200 | 156.00 | - | - | - | 13.65 | -0.44 | - | 1 |
Sep-25 w2 15,250 | 177.00 | - | - | - | 13.40 | -0.48 | - | 2 |
Sep-25 w2 15,300 | 201.00 | 164.00 | 164.00 | 164.00 | 13.25 | -0.53 | 2 | 119 |
Sep-25 w2 15,350 | 227.00 | - | - | - | 13.14 | -0.57 | - | 1 |
Sep-25 w2 15,400 | 256.00 | 232.00 | 232.00 | 232.00 | 13.02 | -0.62 | 2 | 2 |
Sep-25 6,400 | - | - | - | - | 55.71 | - | - | 1 |
Sep-25 6,600 | - | - | - | - | 54.75 | - | - | 2 |
Sep-25 6,900 | - | - | - | - | 53.32 | - | - | 1 |
Sep-25 8,000 | - | - | - | - | 48.06 | - | - | 1 |
Sep-25 8,400 | - | - | - | - | 46.14 | - | - | 1 |
Sep-25 8,500 | - | - | - | - | 45.67 | - | - | 10 |
Sep-25 8,600 | - | - | - | - | 45.19 | - | - | 2 |
Sep-25 8,700 | - | - | - | - | 44.71 | - | - | 7 |
Sep-25 8,800 | - | - | - | - | 44.23 | - | - | 7 |
Sep-25 8,900 | - | - | - | - | 43.75 | - | - | 12 |
Sep-25 9,000 | - | - | - | - | 43.27 | - | - | 13 |
Sep-25 9,100 | - | - | - | - | 42.80 | - | - | 5 |
Sep-25 9,200 | - | - | - | - | 42.32 | - | - | 5 |
Sep-25 9,300 | - | - | - | - | 41.84 | - | - | 2 |
Sep-25 9,400 | - | - | - | - | 41.36 | - | - | 3 |
Sep-25 9,500 | - | - | - | - | 40.88 | - | - | 5 |
Sep-25 9,700 | - | - | - | - | 39.93 | - | - | 5 |
Sep-25 9,800 | - | - | - | - | 39.45 | - | - | 5 |
Sep-25 9,900 | - | - | - | - | 38.97 | - | - | 27 |
Sep-25 10,000 | - | - | - | - | 38.49 | - | - | 7 |
Sep-25 10,100 | - | - | - | - | 38.02 | - | - | 7 |
Sep-25 10,200 | - | - | - | - | 37.54 | - | - | 6 |
Sep-25 10,300 | - | - | - | - | 37.06 | - | - | 11 |
Sep-25 10,400 | - | - | - | - | 36.58 | - | - | 18 |
Sep-25 10,500 | - | - | - | - | 36.10 | - | - | 8 |
Sep-25 10,600 | - | - | - | - | 35.62 | - | - | 11 |
Sep-25 10,700 | - | - | - | - | 35.15 | - | - | 16 |
Sep-25 10,800 | - | - | - | - | 34.67 | - | - | 5 |
Sep-25 10,900 | - | - | - | - | 34.19 | - | - | 10 |
Sep-25 11,000 | - | - | - | - | 33.71 | - | - | 101 |
Sep-25 11,100 | - | - | - | - | 33.23 | - | - | 100 |
Sep-25 11,200 | - | - | - | - | 32.76 | - | - | 10 |
Sep-25 11,300 | - | - | - | - | 32.28 | - | - | 3 |
Sep-25 11,500 | - | - | - | - | 31.32 | - | - | 2 |
Sep-25 11,600 | - | - | - | - | 30.84 | - | - | 4 |
Sep-25 11,700 | - | - | - | - | 30.36 | - | - | 5 |
Sep-25 11,900 | - | - | - | - | 29.41 | - | - | 22 |
Sep-25 12,000 | - | - | - | - | 28.93 | - | - | 80 |
Sep-25 12,100 | - | - | - | - | 28.45 | - | - | 1 |
Sep-25 12,200 | - | - | - | - | 27.97 | - | - | 12 |
Sep-25 12,300 | - | - | - | - | 27.50 | - | - | 7 |
Sep-25 12,400 | - | - | - | - | 27.02 | - | - | 13 |
Sep-25 12,500 | 1.00 | - | - | - | 26.54 | - | - | 11 |
Sep-25 12,600 | 1.00 | - | - | - | 26.06 | - | - | 6 |
Sep-25 12,700 | 1.00 | - | - | - | 25.58 | - | - | 102 |
Sep-25 12,800 | 1.00 | - | - | - | 25.10 | - | - | 30 |
Sep-25 12,900 | 1.00 | - | - | - | 24.63 | - | - | 10 |
Sep-25 13,000 | 2.00 | - | - | - | 24.15 | -0.01 | - | 48 |
Sep-25 13,100 | 2.00 | - | - | - | 23.67 | -0.01 | - | 8 |
Sep-25 13,200 | 2.00 | - | - | - | 23.19 | -0.01 | - | 8 |
Sep-25 13,250 | 3.00 | - | - | - | 22.95 | -0.01 | - | 2 |
Sep-25 13,300 | 3.00 | - | - | - | 22.71 | -0.01 | - | 7 |
Sep-25 13,400 | 4.00 | - | - | - | 22.24 | -0.01 | - | 5 |
Sep-25 13,500 | 5.00 | - | - | - | 21.76 | -0.01 | - | 12 |
Sep-25 13,550 | 5.00 | - | - | - | 21.52 | -0.02 | - | 1 |
Sep-25 13,600 | 6.00 | - | - | - | 21.28 | -0.02 | - | 7 |
Sep-25 13,650 | 6.00 | - | - | - | 21.04 | -0.02 | - | 160 |
Sep-25 13,700 | 7.00 | - | - | - | 20.80 | -0.02 | - | 11 |
Sep-25 13,750 | 8.00 | - | - | - | 20.56 | -0.03 | - | 7 |
Sep-25 13,800 | 9.00 | - | - | - | 20.32 | -0.03 | - | 24 |
Sep-25 13,900 | 11.00 | - | - | - | 19.84 | -0.03 | - | 7 |
Sep-25 13,950 | 12.00 | - | - | - | 19.61 | -0.04 | - | 5 |
Sep-25 14,000 | 14.00 | 16.00 | 23.00 | 16.00 | 19.37 | -0.04 | 2 | 93 |
Sep-25 14,050 | 15.00 | - | - | - | 19.13 | -0.05 | - | 5 |
Sep-25 14,100 | 17.00 | - | - | - | 18.89 | -0.05 | - | 24 |
Sep-25 14,150 | 19.00 | - | - | - | 18.65 | -0.06 | - | 2 |
Sep-25 14,200 | 21.00 | 19.00 | 19.00 | 17.00 | 18.41 | -0.06 | 2 | 7 |
Sep-25 14,250 | 24.00 | - | - | - | 18.17 | -0.07 | - | 6 |
Sep-25 14,300 | 26.00 | 30.00 | 30.00 | 30.00 | 17.93 | -0.08 | 5 | 28 |
Sep-25 14,350 | 30.00 | - | - | - | 17.69 | -0.09 | - | 8 |
Sep-25 14,400 | 33.00 | 36.00 | 36.00 | 36.00 | 17.45 | -0.10 | 1 | 14 |
Sep-25 14,500 | 41.00 | 40.00 | 40.00 | 40.00 | 16.98 | -0.12 | 20 | 31 |
Sep-25 14,550 | 46.00 | - | - | - | 16.74 | -0.13 | - | 1 |
Sep-25 14,600 | 51.00 | - | - | - | 16.50 | -0.15 | - | 105 |
Sep-25 14,650 | 57.00 | - | - | - | 16.26 | -0.16 | - | 100 |
Sep-25 14,700 | 64.00 | 57.00 | 57.00 | 57.00 | 16.02 | -0.18 | 1 | 8 |
Sep-25 14,800 | 80.00 | - | - | - | 15.54 | -0.22 | - | 11 |
Sep-25 14,850 | 89.00 | 87.00 | 87.00 | 77.00 | 15.30 | -0.24 | 3 | 6 |
Sep-25 14,900 | 99.00 | 85.00 | 85.00 | 85.00 | 15.06 | -0.26 | 5 | 18 |
Sep-25 14,950 | 110.00 | 97.00 | 97.00 | 97.00 | 14.82 | -0.29 | 1 | 3 |
Sep-25 15,000 | 122.00 | 116.00 | 116.00 | 105.00 | 14.58 | -0.32 | 3 | 542 |
Sep-25 15,050 | 136.00 | - | - | - | 14.35 | -0.35 | - | 7 |
Sep-25 15,100 | 151.00 | 147.00 | 147.00 | 147.00 | 14.11 | -0.38 | 1 | 23 |
Sep-25 15,150 | 168.00 | - | - | - | 13.87 | -0.41 | - | 7 |
Sep-25 15,200 | 186.00 | 180.00 | 180.00 | 160.00 | 13.63 | -0.44 | 2 | 28 |
Sep-25 15,250 | 206.00 | - | - | - | 13.39 | -0.48 | - | 22 |
Sep-25 15,300 | 230.00 | 235.00 | 235.00 | 194.00 | 13.25 | -0.52 | 3 | 241 |
Sep-25 15,350 | 256.00 | 232.00 | 232.00 | 206.00 | 13.16 | -0.55 | 5 | 20 |
Sep-25 15,400 | 284.00 | 251.00 | 251.00 | 251.00 | 13.07 | -0.59 | 1 | 8 |
Sep-25 15,500 | 345.00 | 290.00 | 290.00 | 290.00 | 12.89 | -0.67 | 1 | 17 |
Sep-25 15,600 | 414.00 | - | - | - | 12.71 | -0.73 | - | 2 |
Sep-25 15,700 | 489.00 | - | - | - | 12.52 | -0.80 | - | 1 |
Sep-25 16,000 | 747.00 | - | - | - | 11.98 | -0.93 | - | 1 |
Oct-25 12,500 | 10.00 | - | - | - | 25.43 | -0.02 | - | 1 |
Oct-25 12,600 | 11.00 | - | - | - | 24.99 | -0.02 | - | 1 |
Oct-25 12,800 | 14.00 | - | - | - | 24.10 | -0.03 | - | 2 |
Oct-25 13,000 | 18.00 | - | - | - | 23.21 | -0.03 | - | 1 |
Oct-25 13,050 | 19.00 | - | - | - | 22.99 | -0.03 | - | 2 |
Oct-25 13,300 | 26.00 | - | - | - | 21.88 | -0.05 | - | 1 |
Oct-25 13,450 | 31.00 | - | - | - | 21.22 | -0.06 | - | 4 |
Oct-25 13,500 | 32.00 | - | - | - | 20.99 | -0.06 | - | 1 |
Oct-25 13,600 | 37.00 | - | - | - | 20.55 | -0.07 | - | 2 |
Oct-25 13,700 | 41.00 | - | - | - | 20.11 | -0.08 | - | 1 |
Oct-25 13,800 | 47.00 | - | - | - | 19.66 | -0.09 | - | 2 |
Oct-25 13,950 | 56.00 | - | - | - | 19.00 | -0.10 | - | 3 |
Oct-25 14,000 | 60.00 | - | - | - | 18.78 | -0.11 | - | 5 |
Oct-25 14,050 | 64.00 | - | - | - | 18.56 | -0.12 | - | 1 |
Oct-25 14,100 | 68.00 | - | - | - | 18.33 | -0.12 | - | 7 |
Oct-25 14,150 | 72.00 | - | - | - | 18.11 | -0.13 | - | 3 |
Oct-25 14,200 | 77.00 | - | - | - | 17.89 | -0.14 | - | 4 |
Oct-25 14,250 | 82.00 | - | - | - | 17.67 | -0.15 | - | 2 |
Oct-25 14,300 | 88.00 | - | - | - | 17.45 | -0.16 | - | 101 |
Oct-25 14,350 | 93.00 | - | - | - | 17.22 | -0.17 | - | 4 |
Oct-25 14,400 | 100.00 | 88.00 | 88.00 | 88.00 | 17.00 | -0.18 | 1 | 8 |
Oct-25 14,450 | 106.00 | - | - | - | 16.78 | -0.19 | - | 1 |
Oct-25 14,500 | 114.00 | 99.00 | 99.00 | 99.00 | 16.56 | -0.20 | 1 | 7 |
Oct-25 14,600 | 129.00 | - | - | - | 16.12 | -0.23 | - | 2 |
Oct-25 14,650 | 138.00 | - | - | - | 15.89 | -0.24 | - | 1 |
Oct-25 14,800 | 168.00 | - | - | - | 15.23 | -0.29 | - | 3 |
Oct-25 14,850 | 180.00 | - | - | - | 15.01 | -0.31 | - | 1 |
Oct-25 14,900 | 192.00 | - | - | - | 14.78 | -0.33 | - | 3 |
Oct-25 14,950 | 205.00 | - | - | - | 14.56 | -0.35 | - | 1 |
Oct-25 15,000 | 219.00 | - | - | - | 14.34 | -0.37 | - | 13 |
Oct-25 15,100 | 251.00 | - | - | - | 13.90 | -0.41 | - | 1 |
Oct-25 15,200 | 286.00 | - | - | - | 13.45 | -0.46 | - | 1 |
Oct-25 15,300 | 330.00 | - | - | - | 13.15 | -0.51 | - | 1 |
Oct-25 15,400 | 382.00 | - | - | - | 13.03 | -0.56 | - | 2 |
Oct-25 15,500 | 440.00 | - | - | - | 12.90 | -0.62 | - | 11 |
Oct-25 15,600 | 503.00 | - | - | - | 12.77 | -0.67 | - | 8 |
Oct-25 15,650 | 537.00 | - | - | - | 12.71 | -0.69 | - | 2 |
Nov-25 13,700 | 88.00 | - | - | - | 18.80 | -0.12 | - | 1 |
Nov-25 14,700 | 222.00 | - | - | - | 14.59 | -0.30 | - | 1 |
Nov-25 14,800 | 246.00 | - | - | - | 14.17 | -0.33 | - | 1 |
Nov-25 15,000 | 301.00 | 300.00 | 300.00 | 300.00 | 13.33 | -0.40 | 2 | 5 |
Nov-25 15,200 | 369.00 | 355.00 | 355.00 | 355.00 | 12.49 | -0.48 | 2 | 2 |
Dec-25 6,500 | - | - | - | - | 46.32 | - | - | 1 |
Dec-25 6,600 | - | - | - | - | 45.94 | - | - | 2 |
Dec-25 6,900 | 1.00 | - | - | - | 44.78 | - | - | 1 |
Dec-25 7,000 | 1.00 | - | - | - | 44.39 | - | - | 711 |
Dec-25 7,400 | 1.00 | - | - | - | 42.85 | - | - | 2 |
Dec-25 7,600 | 1.00 | - | - | - | 42.08 | - | - | 2 |
Dec-25 7,900 | 2.00 | - | - | - | 40.92 | - | - | 4 |
Dec-25 8,000 | 2.00 | - | - | - | 40.53 | - | - | 10 |
Dec-25 8,100 | 2.00 | - | - | - | 40.15 | - | - | 1 |
Dec-25 8,300 | 3.00 | - | - | - | 39.37 | - | - | 5 |
Dec-25 8,600 | 3.00 | - | - | - | 38.21 | - | - | 5,002 |
Dec-25 8,700 | 4.00 | - | - | - | 37.83 | - | - | 1 |
Dec-25 8,900 | 4.00 | - | - | - | 37.06 | - | - | 2 |
Dec-25 9,000 | 5.00 | - | - | - | 36.67 | - | - | 503 |
Dec-25 9,100 | 5.00 | - | - | - | 36.28 | - | - | 1 |
Dec-25 9,400 | 6.00 | - | - | - | 35.13 | -0.01 | - | 1 |
Dec-25 9,500 | 7.00 | - | - | - | 34.74 | -0.01 | - | 10 |
Dec-25 9,600 | 7.00 | - | - | - | 34.35 | -0.01 | - | 2 |
Dec-25 9,900 | 9.00 | - | - | - | 33.20 | -0.01 | - | 1 |
Dec-25 10,000 | 10.00 | - | - | - | 32.81 | -0.01 | - | 6 |
Dec-25 10,100 | 10.00 | - | - | - | 32.42 | -0.01 | - | 1 |
Dec-25 10,200 | 11.00 | - | - | - | 32.04 | -0.01 | - | 2 |
Dec-25 10,500 | 14.00 | - | - | - | 30.88 | -0.01 | - | 12 |
Dec-25 10,600 | 15.00 | - | - | - | 30.49 | -0.02 | - | 18,000 |
Dec-25 10,800 | 17.00 | - | - | - | 29.72 | -0.02 | - | 32 |
Dec-25 10,900 | 18.00 | - | - | - | 29.34 | -0.02 | - | 1 |
Dec-25 11,000 | 19.00 | - | - | - | 28.95 | -0.02 | - | 10,010 |
Dec-25 11,100 | 21.00 | - | - | - | 28.56 | -0.02 | - | 1,500 |
Dec-25 11,200 | 22.00 | - | - | - | 28.18 | -0.02 | - | 1,000 |
Dec-25 11,300 | 24.00 | - | - | - | 27.79 | -0.03 | - | 6,001 |
Dec-25 11,400 | 26.00 | - | - | - | 27.41 | -0.03 | - | 15,002 |
Dec-25 11,500 | 27.00 | - | - | - | 27.02 | -0.03 | - | 1,511 |
Dec-25 11,600 | 29.00 | - | - | - | 26.63 | -0.03 | - | 11,002 |
Dec-25 11,700 | 31.00 | - | - | - | 26.25 | -0.03 | - | 10 |
Dec-25 11,800 | 34.00 | - | - | - | 25.86 | -0.04 | - | 3,007 |
Dec-25 11,900 | 36.00 | - | - | - | 25.47 | -0.04 | - | 5,015 |
Dec-25 12,000 | 39.00 | - | - | - | 25.09 | -0.04 | - | 48 |
Dec-25 12,100 | 41.00 | - | - | - | 24.70 | -0.04 | - | 160 |
Dec-25 12,200 | 44.00 | - | - | - | 24.32 | -0.05 | - | 357 |
Dec-25 12,300 | 47.00 | - | - | - | 23.93 | -0.05 | - | 2 |
Dec-25 12,400 | 51.00 | - | - | - | 23.54 | -0.06 | - | 154 |
Dec-25 12,500 | 54.00 | - | - | - | 23.16 | -0.06 | - | 10 |
Dec-25 12,600 | 58.00 | - | - | - | 22.77 | -0.06 | - | 3 |
Dec-25 12,700 | 63.00 | - | - | - | 22.39 | -0.07 | - | 109 |
Dec-25 12,800 | 67.00 | - | - | - | 22.00 | -0.07 | - | 7 |
Dec-25 12,900 | 72.00 | - | - | - | 21.61 | -0.08 | - | 6 |
Dec-25 13,000 | 77.00 | - | - | - | 21.23 | -0.09 | - | 5,026 |
Dec-25 13,100 | 83.00 | - | - | - | 20.84 | -0.09 | - | 3 |
Dec-25 13,200 | 89.00 | - | - | - | 20.46 | -0.10 | - | 18 |
Dec-25 13,300 | 96.00 | - | - | - | 20.07 | -0.11 | - | 2 |
Dec-25 13,400 | 103.00 | - | - | - | 19.68 | -0.12 | - | 8 |
Dec-25 13,500 | 111.00 | - | - | - | 19.30 | -0.13 | - | 25 |
Dec-25 13,600 | 120.00 | - | - | - | 18.91 | -0.14 | - | 268 |
Dec-25 13,700 | 129.00 | - | - | - | 18.53 | -0.15 | - | 2 |
Dec-25 13,800 | 139.00 | - | - | - | 18.14 | -0.16 | - | 2 |
Dec-25 13,900 | 150.00 | - | - | - | 17.75 | -0.17 | - | 5 |
Dec-25 14,000 | 162.00 | 155.00 | 155.00 | 155.00 | 17.37 | -0.19 | 1 | 18 |
Dec-25 14,100 | 176.00 | - | - | - | 16.98 | -0.20 | - | 1 |
Dec-25 14,200 | 190.00 | 176.00 | 176.00 | 176.00 | 16.60 | -0.22 | 1 | 5 |
Dec-25 14,300 | 206.00 | - | - | - | 16.21 | -0.24 | - | 9 |
Dec-25 14,400 | 223.00 | - | - | - | 15.82 | -0.26 | - | 4 |
Dec-25 14,500 | 242.00 | - | - | - | 15.44 | -0.28 | - | 19 |
Dec-25 14,600 | 263.00 | 255.00 | 255.00 | 255.00 | 15.05 | -0.30 | 1 | 7 |
Dec-25 14,700 | 285.00 | 280.00 | 280.00 | 280.00 | 14.66 | -0.33 | 1 | 2 |
Dec-25 14,800 | 310.00 | - | - | - | 14.28 | -0.35 | - | 4 |
Dec-25 15,000 | 368.00 | - | - | - | 13.51 | -0.42 | - | 14 |
Dec-25 15,200 | 438.00 | - | - | - | 12.75 | -0.48 | - | 16 |
Dec-25 15,300 | 487.00 | - | - | - | 12.63 | -0.52 | - | 2 |
Dec-25 15,500 | 596.00 | - | - | - | 12.40 | -0.59 | - | 5 |
Dec-25 15,600 | 656.00 | - | - | - | 12.29 | -0.63 | - | 2 |
Dec-25 16,000 | 931.00 | - | - | - | 11.83 | -0.76 | - | 4 |
Mar-26 8,000 | 8.00 | - | - | - | 35.27 | -0.01 | - | 4 |
Mar-26 9,900 | 27.00 | - | - | - | 29.31 | -0.02 | - | 1 |
Mar-26 10,000 | 29.00 | - | - | - | 29.00 | -0.02 | - | 6 |
Mar-26 10,200 | 33.00 | - | - | - | 28.37 | -0.02 | - | 1 |
Mar-26 10,700 | 44.00 | - | - | - | 26.80 | -0.03 | - | 2 |
Mar-26 11,200 | 58.00 | - | - | - | 25.23 | -0.04 | - | 10 |
Mar-26 11,500 | 68.00 | - | - | - | 24.29 | -0.05 | - | 1 |
Mar-26 11,600 | 72.00 | - | - | - | 23.98 | -0.06 | - | 2 |
Mar-26 11,800 | 80.00 | - | - | - | 23.35 | -0.06 | - | 2 |
Mar-26 12,000 | 90.00 | - | - | - | 22.73 | -0.07 | - | 1 |
Mar-26 12,500 | 118.00 | - | - | - | 21.16 | -0.10 | - | 1 |
Mar-26 12,800 | 139.00 | 138.00 | 138.00 | 138.00 | 20.22 | -0.11 | 1 | 1 |
Mar-26 12,900 | 147.00 | - | - | - | 19.90 | -0.12 | - | 20 |
Mar-26 13,000 | 155.00 | - | - | - | 19.59 | -0.13 | - | 1 |
Mar-26 13,200 | 174.00 | - | - | - | 18.96 | -0.14 | - | 1 |
Mar-26 13,500 | 206.00 | - | - | - | 18.02 | -0.17 | - | 2 |
Mar-26 14,000 | 275.00 | 248.00 | 248.00 | 248.00 | 16.45 | -0.23 | 1 | 3 |
Mar-26 14,100 | 292.00 | - | - | - | 16.14 | -0.25 | - | 1 |
Mar-26 14,300 | 329.00 | - | - | - | 15.51 | -0.28 | - | 2 |
Mar-26 14,500 | 372.00 | - | - | - | 14.89 | -0.31 | - | 1 |
Mar-26 14,700 | 420.00 | - | - | - | 14.26 | -0.35 | - | 2 |
Mar-26 14,800 | 447.00 | - | - | - | 13.94 | -0.38 | - | 1 |
Mar-26 15,000 | 508.00 | - | - | - | 13.32 | -0.42 | - | 8 |
Mar-26 15,200 | 577.00 | - | - | - | 12.69 | -0.48 | - | 4 |
Mar-26 15,300 | 624.00 | - | - | - | 12.56 | -0.50 | - | 4 |
Mar-26 15,400 | 674.00 | - | - | - | 12.44 | -0.53 | - | 2 |
Mar-26 15,500 | 726.00 | - | - | - | 12.31 | -0.56 | - | 2 |
Mar-26 15,700 | 839.00 | - | - | - | 12.05 | -0.61 | - | 1 |
Mar-26 16,500 | 1,399.00 | - | - | - | 11.04 | -0.82 | - | 3 |
Jun-26 8,000 | 17.00 | - | - | - | 32.09 | -0.01 | - | 300 |
Jun-26 9,500 | 42.00 | - | - | - | 27.97 | -0.03 | - | 350 |
Jun-26 10,200 | 61.00 | - | - | - | 26.04 | -0.04 | - | 1 |
Jun-26 10,900 | 87.00 | - | - | - | 24.12 | -0.06 | - | 1 |
Jun-26 11,300 | 106.00 | - | - | - | 23.02 | -0.07 | - | 32 |
Jun-26 11,400 | 111.00 | - | - | - | 22.75 | -0.07 | - | 32 |
Jun-26 11,500 | 117.00 | - | - | - | 22.47 | -0.08 | - | 32 |
Jun-26 11,600 | 123.00 | - | - | - | 22.20 | -0.08 | - | 32 |
Jun-26 12,000 | 149.00 | - | - | - | 21.10 | -0.10 | - | 1 |
Jun-26 12,500 | 190.00 | - | - | - | 19.72 | -0.13 | - | 1 |
Jun-26 13,000 | 242.00 | - | - | - | 18.35 | -0.17 | - | 1 |
Jun-26 13,800 | 359.00 | - | - | - | 16.15 | -0.25 | - | 1 |
Jun-26 14,700 | 571.00 | - | - | - | 13.68 | -0.40 | - | 1 |
Sep-26 14,100 | 534.00 | - | - | - | 15.33 | -0.32 | - | 1 |
Sep-26 15,000 | 812.00 | - | - | - | 13.21 | -0.47 | - | 2 |
Dec-26 8,600 | 52.00 | - | - | - | 27.00 | -0.03 | - | 1,250 |
Dec-26 11,300 | 191.00 | - | - | - | 21.02 | -0.10 | - | 1 |
Dec-26 14,000 | 595.00 | - | - | - | 15.04 | -0.32 | - | 1 |
Dec-26 15,000 | 914.00 | - | - | - | 12.90 | -0.48 | - | 1 |
Mar-27 13,800 | 618.00 | - | - | - | 15.36 | -0.30 | - | 32 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 135.00 | 38.69 | - | - | - | 31.97 | 1.00 | - | 2 |
Sep-25 170.00 | 6.58 | - | - | - | 24.84 | 0.64 | - | 1 |
Sep-25 175.00 | 3.83 | - | - | - | 24.08 | 0.47 | - | 1 |
Sep-25 180.00 | 1.98 | - | - | - | 23.92 | 0.30 | - | 1 |
Dec-25 135.00 | 40.16 | - | - | - | 30.87 | 0.94 | - | 2 |
Dec-25 140.00 | 35.59 | - | - | - | 29.97 | 0.92 | - | 3 |
Dec-25 145.00 | 31.10 | - | - | - | 29.07 | 0.89 | - | 3 |
Dec-25 150.00 | 26.79 | - | - | - | 28.16 | 0.85 | - | 1 |
Dec-25 155.00 | 22.70 | - | - | - | 27.26 | 0.80 | - | 1 |
Dec-25 160.00 | 18.78 | - | - | - | 26.36 | 0.75 | - | 3 |
Dec-25 175.00 | 9.20 | 8.66 | 9.33 | 8.66 | 23.88 | 0.52 | 2 | 2 |
Mar-26 125.00 | 50.91 | - | - | - | 30.58 | 0.94 | - | 6 |
Mar-26 135.00 | 41.89 | - | - | - | 29.21 | 0.90 | - | 1 |
Mar-26 150.00 | 29.43 | - | - | - | 27.17 | 0.81 | - | 2 |
Mar-26 160.00 | 22.00 | - | - | - | 25.80 | 0.71 | - | 3 |
Mar-26 180.00 | 10.54 | - | - | - | 23.81 | 0.48 | - | 2 |
Jun-26 130.00 | 47.65 | - | - | - | 28.16 | 0.91 | - | 4 |
Jun-26 135.00 | 43.44 | - | - | - | 27.63 | 0.88 | - | 1 |
Jun-26 175.00 | 15.35 | - | - | - | 23.54 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 82.00 | - | - | - | - | 42.77 | - | - | 188 |
Sep-25 94.00 | - | - | - | - | 40.33 | - | - | 5 |
Sep-25 100.00 | - | - | - | - | 39.11 | - | - | 5 |
Sep-25 115.00 | - | - | - | - | 36.05 | - | - | 3 |
Sep-25 120.00 | - | - | - | - | 35.04 | - | - | 5 |
Sep-25 125.00 | - | - | - | - | 34.02 | - | - | 2 |
Sep-25 135.00 | - | - | - | - | 31.98 | - | - | 1 |
Sep-25 140.00 | 0.01 | - | - | - | 30.96 | - | - | 1 |
Sep-25 155.00 | 0.32 | - | - | - | 27.91 | -0.06 | - | 1 |
Sep-25 160.00 | 0.70 | - | - | - | 26.89 | -0.11 | - | 2 |
Sep-25 165.00 | 1.51 | 1.56 | 1.56 | 1.56 | 25.87 | -0.22 | 1 | 262 |
Oct-25 150.00 | 0.67 | - | - | - | 28.05 | -0.08 | - | 2,000 |
Dec-25 82.00 | - | - | - | - | 39.86 | - | - | 230 |
Dec-25 100.00 | 0.03 | - | - | - | 36.61 | - | - | 1 |
Dec-25 115.00 | 0.14 | - | - | - | 33.90 | -0.01 | - | 2 |
Dec-25 130.00 | 0.52 | - | - | - | 31.20 | -0.04 | - | 4 |
Mar-26 82.00 | 0.02 | - | - | - | 35.95 | - | - | 47 |
Mar-26 150.00 | 4.15 | - | - | - | 26.68 | -0.19 | - | 2 |
Mar-26 170.00 | 10.04 | - | - | - | 23.95 | -0.40 | - | 2 |
Jun-26 120.00 | 1.18 | - | - | - | 28.91 | -0.05 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 23.00 | 0.86 | - | - | - | 27.85 | 0.59 | - | 1 |
Sep-25 24.00 | 0.40 | 0.35 | 0.35 | 0.33 | 27.51 | 0.36 | 10 | 10 |
Sep-25 25.00 | 0.16 | 0.15 | 0.16 | 0.15 | 27.37 | 0.18 | 17 | 20 |
Sep-25 27.00 | 0.01 | - | - | - | 27.08 | 0.02 | - | 1 |
Dec-25 18.00 | 5.53 | - | - | - | 31.74 | 0.94 | - | 10 |
Dec-25 21.00 | 3.00 | - | - | - | 29.51 | 0.77 | - | 13 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 15.50 | - | - | - | - | 34.22 | - | - | 10 |
Sep-25 18.50 | - | - | - | - | 31.82 | - | - | 2 |
Sep-25 23.00 | 0.54 | - | - | - | 28.21 | -0.41 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.50 | 0.50 | - | - | - | 22.03 | 0.75 | - | 20 |
Sep-25 11.00 | 0.20 | - | - | - | 20.82 | 0.45 | - | 25 |
Sep-25 11.50 | 0.05 | - | - | - | 19.87 | 0.16 | - | 14 |
Sep-25 12.00 | 0.01 | - | - | - | 18.92 | 0.03 | - | 4 |
Oct-25 11.00 | 0.32 | - | - | - | 21.20 | 0.48 | - | 1 |
Oct-25 12.00 | 0.04 | - | - | - | 19.30 | 0.11 | - | 1 |
Nov-25 12.00 | 0.10 | - | - | - | 19.53 | 0.18 | - | 8 |
Dec-25 8.00 | 2.96 | - | - | - | 29.33 | 0.98 | - | 1 |
Dec-25 9.00 | 2.01 | - | - | - | 26.70 | 0.92 | - | 1 |
Dec-25 9.50 | 1.57 | - | - | - | 25.38 | 0.86 | - | 4 |
Dec-25 9.75 | 1.36 | - | - | - | 24.72 | 0.82 | - | 25 |
Dec-25 10.00 | 1.17 | - | - | - | 24.06 | 0.77 | - | 1 |
Dec-25 10.50 | 0.80 | - | - | - | 22.75 | 0.65 | - | 24 |
Dec-25 11.00 | 0.51 | - | - | - | 21.51 | 0.51 | - | 26 |
Dec-25 11.50 | 0.30 | - | - | - | 20.56 | 0.36 | - | 44 |
Dec-25 12.00 | 0.15 | - | - | - | 19.61 | 0.22 | - | 50 |
Dec-25 12.50 | 0.06 | - | - | - | 18.66 | 0.12 | - | 1 |
Dec-25 14.00 | - | - | - | - | 15.82 | - | - | 45 |
Mar-26 10.00 | 1.30 | - | - | - | 25.63 | 0.73 | - | 3 |
Mar-26 10.50 | 0.96 | - | - | - | 24.30 | 0.63 | - | 44 |
Mar-26 11.00 | 0.66 | - | - | - | 23.01 | 0.52 | - | 32 |
Mar-26 11.50 | 0.43 | - | - | - | 21.86 | 0.40 | - | 5 |
Jun-26 8.25 | 2.82 | - | - | - | 30.87 | 0.91 | - | 2 |
Jun-26 9.00 | 2.18 | - | - | - | 28.94 | 0.83 | - | 5 |
Jun-26 9.75 | 1.60 | - | - | - | 27.01 | 0.74 | - | 5 |
Jun-26 10.00 | 1.43 | - | - | - | 26.37 | 0.70 | - | 5 |
Jun-26 10.50 | 1.10 | - | - | - | 25.08 | 0.61 | - | 10 |
Jun-26 11.50 | 0.60 | - | - | - | 23.03 | 0.43 | - | 25 |
Jun-26 12.00 | 0.41 | - | - | - | 22.18 | 0.33 | - | 1 |
Jun-26 12.50 | 0.27 | - | - | - | 21.32 | 0.25 | - | 25 |
Sep-26 9.00 | 2.23 | - | - | - | 30.14 | 0.82 | - | 1 |
Dec-26 9.00 | 2.31 | - | - | - | 30.77 | 0.79 | - | 50 |
Dec-26 9.25 | 2.12 | - | - | - | 30.22 | 0.76 | - | 3 |
Dec-26 9.50 | 1.95 | - | - | - | 29.68 | 0.73 | - | 7 |
Dec-26 9.75 | 1.79 | - | - | - | 29.14 | 0.70 | - | 2 |
Jun-27 9.00 | 2.41 | - | - | - | 31.76 | 0.77 | - | 75 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 8.25 | - | - | - | - | 27.48 | - | - | 15 |
Sep-25 8.50 | - | - | - | - | 26.84 | - | - | 104 |
Sep-25 8.75 | - | - | - | - | 26.19 | - | - | 40 |
Sep-25 9.00 | - | - | - | - | 25.55 | - | - | 10 |
Sep-25 9.25 | - | - | - | - | 24.91 | -0.01 | - | 263 |
Sep-25 9.50 | - | - | - | - | 24.26 | -0.01 | - | 133 |
Sep-25 9.75 | 0.01 | - | - | - | 23.62 | -0.03 | - | 1 |
Sep-25 10.00 | 0.02 | - | - | - | 22.98 | -0.07 | - | 66 |
Sep-25 10.50 | 0.09 | - | - | - | 21.69 | -0.25 | - | 156 |
Sep-25 11.00 | 0.29 | - | - | - | 20.48 | -0.56 | - | 8 |
Oct-25 9.25 | 0.01 | - | - | - | 24.64 | -0.03 | - | 1 |
Oct-25 9.50 | 0.03 | - | - | - | 23.99 | -0.06 | - | 4 |
Oct-25 9.75 | 0.05 | - | - | - | 23.35 | -0.10 | - | 1 |
Oct-25 10.50 | 0.18 | - | - | - | 21.42 | -0.30 | - | 2 |
Dec-25 8.00 | 0.01 | - | - | - | 28.18 | -0.02 | - | 1 |
Dec-25 8.50 | 0.03 | - | - | - | 26.86 | -0.04 | - | 27 |
Dec-25 9.00 | 0.06 | - | - | - | 25.55 | -0.08 | - | 54 |
Dec-25 9.25 | 0.08 | - | - | - | 24.89 | -0.10 | - | 4 |
Dec-25 9.50 | 0.11 | - | - | - | 24.23 | -0.14 | - | 21 |
Dec-25 10.00 | 0.19 | - | - | - | 22.91 | -0.22 | - | 22 |
Dec-25 10.50 | 0.33 | - | - | - | 21.60 | -0.34 | - | 242 |
Dec-25 11.00 | 0.53 | - | - | - | 20.36 | -0.50 | - | 27 |
Dec-25 12.00 | 1.18 | - | - | - | 18.46 | -0.82 | - | 2 |
Mar-26 7.00 | 0.03 | - | - | - | 30.83 | -0.03 | - | 150 |
Mar-26 7.25 | 0.04 | - | - | - | 30.16 | -0.03 | - | 150 |
Mar-26 7.50 | 0.05 | - | - | - | 29.50 | -0.05 | - | 150 |
Mar-26 7.75 | 0.06 | - | - | - | 28.83 | -0.06 | - | 150 |
Mar-26 8.00 | 0.08 | - | - | - | 28.17 | -0.07 | - | 1 |
Mar-26 8.50 | 0.13 | - | - | - | 26.83 | -0.11 | - | 10 |
Mar-26 8.75 | 0.16 | - | - | - | 26.17 | -0.14 | - | 1 |
Mar-26 9.00 | 0.19 | - | - | - | 25.50 | -0.16 | - | 30 |
Mar-26 9.25 | 0.24 | - | - | - | 24.84 | -0.20 | - | 24 |
Mar-26 9.75 | 0.36 | - | - | - | 23.51 | -0.28 | - | 4 |
Mar-26 10.00 | 0.42 | - | - | - | 22.84 | -0.32 | - | 25 |
Mar-26 14.00 | 3.32 | - | - | - | 13.33 | -1.00 | - | 1 |
Jun-26 8.50 | 0.17 | - | - | - | 25.08 | -0.13 | - | 20 |
Jun-26 9.50 | 0.35 | - | - | - | 22.50 | -0.25 | - | 1 |
Jun-26 9.75 | 0.42 | - | - | - | 21.86 | -0.29 | - | 4 |
Jun-26 10.00 | 0.48 | - | - | - | 21.22 | -0.33 | - | 60 |
Jun-26 10.50 | 0.66 | - | - | - | 19.93 | -0.43 | - | 2 |
Jun-26 12.50 | 1.93 | - | - | - | 16.17 | -0.86 | - | 2 |
Sep-26 9.00 | 0.36 | - | - | - | 22.75 | -0.23 | - | 1 |
Dec-26 10.00 | 0.78 | - | - | - | 21.62 | -0.38 | - | 10 |
Dec-26 11.00 | 1.23 | - | - | - | 19.55 | -0.55 | - | 1 |
Mar-27 8.00 | 0.34 | - | - | - | 24.86 | -0.18 | - | 2 |
Jun-27 8.75 | 0.53 | - | - | - | 22.15 | -0.25 | - | 1 |
Jun-27 10.00 | 0.95 | - | - | - | 19.90 | -0.42 | - | 243 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 54.00 | 11.33 | - | - | - | 28.70 | 1.00 | - | 24 |
Sep-25 56.00 | 9.35 | - | - | - | 27.22 | 0.99 | - | 30 |
Sep-25 58.00 | 7.39 | - | - | - | 25.75 | 0.96 | - | 51 |
Sep-25 60.00 | 5.50 | - | - | - | 24.28 | 0.91 | - | 31 |
Sep-25 62.00 | 3.73 | - | - | - | 22.81 | 0.82 | - | 18 |
Sep-25 66.00 | 1.10 | - | - | - | 20.27 | 0.44 | - | 3 |
Sep-25 68.00 | 0.45 | - | - | - | 19.89 | 0.23 | - | 1 |
Oct-25 66.00 | 1.83 | - | - | - | 20.79 | 0.47 | - | 2 |
Oct-25 68.00 | 1.04 | 1.05 | 1.05 | 1.05 | 20.41 | 0.32 | 1 | 1 |
Oct-25 70.00 | 0.54 | - | - | - | 20.03 | 0.20 | - | 1 |
Dec-25 50.00 | 15.84 | - | - | - | 31.51 | 0.95 | - | 3 |
Dec-25 52.00 | 13.97 | - | - | - | 30.18 | 0.93 | - | 1 |
Dec-25 54.00 | 12.13 | - | - | - | 28.85 | 0.90 | - | 4 |
Dec-25 56.00 | 10.36 | - | - | - | 27.52 | 0.86 | - | 5 |
Dec-25 60.00 | 7.01 | - | - | - | 24.87 | 0.76 | - | 35 |
Dec-25 62.00 | 5.52 | - | - | - | 23.54 | 0.69 | - | 5 |
Dec-25 64.00 | 4.15 | - | - | - | 22.21 | 0.60 | - | 10 |
Dec-25 66.00 | 2.99 | 2.87 | 2.87 | 2.87 | 21.25 | 0.51 | 2 | 12 |
Dec-25 68.00 | 2.12 | - | - | - | 20.89 | 0.41 | - | 27 |
Dec-25 70.00 | 1.43 | - | - | - | 20.53 | 0.31 | - | 75 |
Dec-25 72.00 | 0.92 | - | - | - | 20.17 | 0.22 | - | 26 |
Mar-26 47.00 | 18.95 | - | - | - | 30.89 | 0.95 | - | 1 |
Mar-26 48.00 | 18.03 | - | - | - | 30.38 | 0.94 | - | 27 |
Mar-26 49.00 | 17.11 | - | - | - | 29.88 | 0.93 | - | 25 |
Mar-26 50.00 | 16.19 | - | - | - | 29.37 | 0.92 | - | 20 |
Mar-26 52.00 | 14.41 | - | - | - | 28.36 | 0.89 | - | 50 |
Mar-26 54.00 | 12.65 | - | - | - | 27.35 | 0.86 | - | 27 |
Mar-26 56.00 | 10.99 | - | - | - | 26.34 | 0.82 | - | 52 |
Mar-26 58.00 | 9.35 | - | - | - | 25.33 | 0.78 | - | 25 |
Mar-26 60.00 | 7.87 | - | - | - | 24.32 | 0.72 | - | 1 |
Mar-26 62.00 | 6.42 | - | - | - | 23.30 | 0.66 | - | 25 |
Mar-26 64.00 | 5.14 | - | - | - | 22.29 | 0.59 | - | 1 |
Mar-26 66.00 | 4.03 | - | - | - | 21.54 | 0.52 | - | 85 |
Mar-26 68.00 | 3.11 | - | - | - | 21.21 | 0.44 | - | 5 |
Mar-26 70.00 | 2.38 | - | - | - | 20.88 | 0.37 | - | 28 |
Mar-26 72.00 | 1.77 | - | - | - | 20.56 | 0.30 | - | 50 |
Jun-26 48.00 | 18.32 | - | - | - | 28.87 | 0.91 | - | 1 |
Jun-26 56.00 | 11.62 | - | - | - | 25.51 | 0.79 | - | 2 |
Jun-26 58.00 | 10.11 | - | - | - | 24.68 | 0.75 | - | 1 |
Jun-26 68.00 | 4.04 | - | - | - | 21.26 | 0.47 | - | 50 |
Jun-26 70.00 | 3.29 | - | - | - | 20.98 | 0.41 | - | 50 |
Sep-26 52.00 | 14.95 | - | - | - | 26.67 | 0.86 | - | 2 |
Sep-26 56.00 | 11.79 | - | - | - | 25.30 | 0.78 | - | 25 |
Sep-26 58.00 | 10.32 | - | - | - | 24.61 | 0.74 | - | 1 |
Mar-27 56.00 | 12.54 | - | - | - | 25.25 | 0.76 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 27.00 | - | - | - | - | 48.52 | - | - | 1 |
Sep-25 33.00 | - | - | - | - | 44.10 | - | - | 35 |
Sep-25 34.00 | - | - | - | - | 43.37 | - | - | 25 |
Sep-25 35.00 | - | - | - | - | 42.63 | - | - | 100 |
Sep-25 36.00 | - | - | - | - | 41.90 | - | - | 25 |
Sep-25 37.00 | - | - | - | - | 41.16 | - | - | 1 |
Sep-25 39.00 | - | - | - | - | 39.69 | - | - | 27 |
Sep-25 40.00 | - | - | - | - | 38.95 | - | - | 20 |
Sep-25 45.00 | - | - | - | - | 35.28 | - | - | 75 |
Sep-25 46.00 | - | - | - | - | 34.54 | - | - | 35 |
Sep-25 47.00 | - | - | - | - | 33.81 | - | - | 2 |
Sep-25 48.00 | - | - | - | - | 33.07 | - | - | 45 |
Sep-25 49.00 | - | - | - | - | 32.33 | - | - | 55 |
Sep-25 50.00 | - | - | - | - | 31.60 | - | - | 2 |
Sep-25 52.00 | - | - | - | - | 30.13 | - | - | 1 |
Sep-25 54.00 | 0.01 | - | - | - | 28.66 | - | - | 4 |
Sep-25 56.00 | 0.02 | - | - | - | 27.18 | -0.01 | - | 4 |
Sep-25 58.00 | 0.06 | - | - | - | 25.71 | -0.04 | - | 40 |
Sep-25 60.00 | 0.17 | - | - | - | 24.24 | -0.09 | - | 50 |
Sep-25 62.00 | 0.40 | - | - | - | 22.77 | -0.18 | - | 30 |
Sep-25 64.00 | 0.88 | - | - | - | 21.30 | -0.35 | - | 2 |
Sep-25 66.00 | 1.76 | - | - | - | 20.23 | -0.57 | - | 1 |
Sep-25 68.00 | 3.12 | - | - | - | 19.85 | -0.78 | - | 1 |
Oct-25 54.00 | 0.09 | - | - | - | 28.10 | -0.03 | - | 4 |
Oct-25 62.00 | 0.88 | - | - | - | 22.34 | -0.25 | - | 25 |
Oct-25 68.00 | 3.54 | - | - | - | 19.48 | -0.69 | - | 1 |
Nov-25 58.00 | 0.66 | 0.56 | 0.56 | 0.56 | 25.10 | -0.15 | 1 | 1 |
Dec-25 25.00 | - | - | - | - | 46.86 | - | - | 20 |
Dec-25 28.00 | - | - | - | - | 44.87 | - | - | 25 |
Dec-25 29.00 | - | - | - | - | 44.20 | - | - | 25 |
Dec-25 30.00 | - | - | - | - | 43.54 | - | - | 25 |
Dec-25 31.00 | - | - | - | - | 42.88 | - | - | 26 |
Dec-25 32.00 | - | - | - | - | 42.21 | - | - | 27 |
Dec-25 33.00 | - | - | - | - | 41.55 | - | - | 25 |
Dec-25 34.00 | 0.01 | - | - | - | 40.88 | - | - | 25 |
Dec-25 35.00 | 0.01 | - | - | - | 40.22 | - | - | 25 |
Dec-25 36.00 | 0.01 | - | - | - | 39.56 | - | - | 25 |
Dec-25 37.00 | 0.01 | - | - | - | 38.89 | - | - | 25 |
Dec-25 38.00 | 0.02 | - | - | - | 38.23 | - | - | 27 |
Dec-25 41.00 | 0.04 | - | - | - | 36.23 | -0.01 | - | 60 |
Dec-25 42.00 | 0.05 | - | - | - | 35.57 | -0.01 | - | 50 |
Dec-25 43.00 | 0.06 | - | - | - | 34.91 | -0.01 | - | 50 |
Dec-25 44.00 | 0.07 | - | - | - | 34.24 | -0.01 | - | 26 |
Dec-25 46.00 | 0.11 | - | - | - | 32.91 | -0.02 | - | 29 |
Dec-25 47.00 | 0.13 | - | - | - | 32.25 | -0.03 | - | 200 |
Dec-25 48.00 | 0.16 | - | - | - | 31.59 | -0.03 | - | 56 |
Dec-25 49.00 | 0.19 | - | - | - | 30.92 | -0.04 | - | 25 |
Dec-25 50.00 | 0.24 | - | - | - | 30.26 | -0.05 | - | 20 |
Dec-25 54.00 | 0.47 | - | - | - | 27.60 | -0.09 | - | 9 |
Dec-25 56.00 | 0.67 | - | - | - | 26.27 | -0.13 | - | 11 |
Dec-25 58.00 | 0.91 | - | - | - | 24.94 | -0.17 | - | 55 |
Dec-25 60.00 | 1.26 | - | - | - | 23.62 | -0.23 | - | 26 |
Dec-25 62.00 | 1.73 | - | - | - | 22.29 | -0.31 | - | 25 |
Dec-25 66.00 | 3.18 | - | - | - | 20.00 | -0.50 | - | 2 |
Dec-25 68.00 | 4.33 | - | - | - | 19.64 | -0.61 | - | 1 |
Mar-26 28.00 | 0.01 | - | - | - | 39.10 | - | - | 25 |
Mar-26 29.00 | 0.01 | - | - | - | 38.59 | - | - | 25 |
Mar-26 31.00 | 0.02 | - | - | - | 37.58 | - | - | 25 |
Mar-26 32.00 | 0.02 | - | - | - | 37.08 | - | - | 25 |
Mar-26 33.00 | 0.03 | - | - | - | 36.57 | - | - | 25 |
Mar-26 34.00 | 0.03 | - | - | - | 36.06 | -0.01 | - | 25 |
Mar-26 39.00 | 0.09 | - | - | - | 33.54 | -0.01 | - | 60 |
Mar-26 44.00 | 0.23 | - | - | - | 31.01 | -0.03 | - | 38 |
Mar-26 45.00 | 0.28 | - | - | - | 30.50 | -0.04 | - | 25 |
Mar-26 46.00 | 0.32 | - | - | - | 30.00 | -0.05 | - | 50 |
Mar-26 47.00 | 0.36 | - | - | - | 29.49 | -0.05 | - | 3 |
Mar-26 48.00 | 0.43 | - | - | - | 28.98 | -0.06 | - | 25 |
Mar-26 49.00 | 0.51 | - | - | - | 28.48 | -0.07 | - | 25 |
Mar-26 54.00 | 1.01 | - | - | - | 25.95 | -0.14 | - | 1 |
Mar-26 56.00 | 1.32 | - | - | - | 24.94 | -0.18 | - | 4 |
Mar-26 60.00 | 2.16 | - | - | - | 22.92 | -0.28 | - | 25 |
Jun-26 30.00 | 0.03 | - | - | - | 35.32 | - | - | 25 |
Jun-26 31.00 | 0.04 | - | - | - | 34.90 | -0.01 | - | 25 |
Jun-26 34.00 | 0.08 | - | - | - | 33.64 | -0.01 | - | 10 |
Jun-26 41.00 | 0.26 | - | - | - | 30.71 | -0.03 | - | 25 |
Jun-26 42.00 | 0.31 | - | - | - | 30.29 | -0.04 | - | 25 |
Jun-26 43.00 | 0.36 | - | - | - | 29.87 | -0.04 | - | 25 |
Jun-26 44.00 | 0.41 | - | - | - | 29.45 | -0.05 | - | 25 |
Jun-26 45.00 | 0.47 | - | - | - | 29.03 | -0.06 | - | 26 |
Jun-26 54.00 | 1.48 | - | - | - | 25.26 | -0.17 | - | 10 |
Jun-26 56.00 | 1.85 | - | - | - | 24.42 | -0.20 | - | 51 |
Sep-26 50.00 | 1.25 | - | - | - | 24.97 | -0.13 | - | 25 |
Sep-26 52.00 | 1.59 | - | - | - | 24.29 | -0.17 | - | 50 |
Sep-26 54.00 | 1.97 | - | - | - | 23.60 | -0.20 | - | 50 |
Sep-26 56.00 | 2.43 | - | - | - | 22.92 | -0.24 | - | 50 |
Dec-26 23.00 | 0.01 | - | - | - | 32.89 | - | - | 201 |
Dec-26 24.00 | 0.02 | - | - | - | 32.58 | - | - | 25 |
Dec-26 25.00 | 0.02 | - | - | - | 32.28 | - | - | 25 |
Dec-26 27.00 | 0.04 | - | - | - | 31.66 | - | - | 25 |
Dec-26 28.00 | 0.05 | - | - | - | 31.36 | -0.01 | - | 75 |
Dec-26 29.00 | 0.06 | - | - | - | 31.05 | -0.01 | - | 75 |
Dec-26 30.00 | 0.08 | - | - | - | 30.74 | -0.01 | - | 17 |
Dec-26 33.00 | 0.14 | - | - | - | 29.83 | -0.02 | - | 6 |
Dec-26 34.00 | 0.17 | - | - | - | 29.52 | -0.02 | - | 25 |
Dec-26 35.00 | 0.20 | - | - | - | 29.21 | -0.02 | - | 200 |
Jun-27 22.00 | 0.02 | - | - | - | 30.99 | - | - | 360 |
Jun-27 24.00 | 0.04 | - | - | - | 30.47 | - | - | 85 |
Jun-27 28.00 | 0.10 | - | - | - | 29.42 | -0.01 | - | 2 |
Jun-27 33.00 | 0.24 | - | - | - | 28.12 | -0.02 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 20.00 | 5.39 | - | - | - | 19.75 | 1.00 | - | 50 |
Sep-25 21.00 | 4.39 | - | - | - | 18.92 | 1.00 | - | 50 |
Sep-25 22.00 | 3.39 | - | - | - | 18.09 | 1.00 | - | 100 |
Sep-25 23.00 | 2.40 | - | - | - | 17.26 | 0.99 | - | 200 |
Sep-25 24.00 | 1.44 | - | - | - | 16.44 | 0.91 | - | 150 |
Sep-25 26.00 | 0.18 | - | - | - | 15.24 | 0.28 | - | 1 |
Oct-25 27.00 | 0.19 | - | - | - | 17.70 | 0.20 | - | 10 |
Dec-25 21.00 | 4.57 | - | - | - | 22.12 | 0.95 | - | 10 |
Dec-25 22.00 | 3.65 | - | - | - | 21.28 | 0.90 | - | 10 |
Dec-25 24.00 | 2.01 | - | - | - | 19.59 | 0.73 | - | 11 |
Mar-26 22.00 | 3.92 | - | - | - | 20.70 | 0.85 | - | 9 |
Mar-26 23.00 | 3.12 | - | - | - | 19.92 | 0.79 | - | 7 |
Mar-26 26.00 | 1.23 | - | - | - | 18.03 | 0.49 | - | 70 |
Jun-26 23.00 | 3.21 | - | - | - | 20.07 | 0.78 | - | 9 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 13.00 | - | - | - | - | 28.06 | - | - | 10 |
Sep-25 18.50 | - | - | - | - | 23.50 | - | - | 50 |
Sep-25 19.00 | - | - | - | - | 23.09 | - | - | 50 |
Sep-25 19.50 | - | - | - | - | 22.67 | - | - | 90 |
Sep-25 21.00 | - | - | - | - | 21.43 | - | - | 106 |
Sep-25 22.00 | - | - | - | - | 20.60 | - | - | 50 |
Sep-25 23.00 | 0.01 | - | - | - | 19.77 | -0.03 | - | 50 |
Sep-25 24.00 | 0.08 | - | - | - | 18.95 | -0.12 | - | 10 |
Sep-25 25.00 | 0.31 | 0.31 | 0.31 | 0.31 | 18.12 | -0.36 | 1 | 1 |
Sep-25 27.00 | 1.67 | - | - | - | 17.65 | -0.92 | - | 1 |
Dec-25 15.50 | - | - | - | - | 25.95 | - | - | 50 |
Dec-25 20.00 | 0.03 | - | - | - | 22.17 | -0.02 | - | 50 |
Dec-25 21.00 | 0.06 | - | - | - | 21.33 | -0.05 | - | 10 |
Dec-25 23.00 | 0.25 | - | - | - | 19.65 | -0.16 | - | 3 |
Dec-25 24.00 | 0.47 | - | - | - | 18.80 | -0.27 | - | 1 |
Mar-26 20.00 | 0.10 | - | - | - | 21.38 | -0.05 | - | 250 |
Jun-26 19.00 | 0.16 | - | - | - | 21.08 | -0.07 | - | 1 |
Jun-26 19.50 | 0.21 | - | - | - | 20.81 | -0.09 | - | 4 |
Jun-26 20.00 | 0.27 | - | - | - | 20.54 | -0.11 | - | 6 |
Jun-26 21.00 | 0.42 | - | - | - | 20.00 | -0.16 | - | 1 |
Jun-26 22.00 | 0.63 | - | - | - | 19.46 | -0.23 | - | 5 |
Jun-26 23.00 | 0.92 | - | - | - | 18.92 | -0.31 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.50 | 0.60 | - | - | - | 22.13 | 0.81 | - | 2 |
Dec-25 11.00 | 0.59 | - | - | - | 21.90 | 0.55 | - | 55 |
Dec-25 13.00 | 0.05 | - | - | - | 20.40 | 0.09 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.00 | 0.01 | - | - | - | 23.23 | -0.05 | - | 4 |
Dec-25 9.50 | 0.08 | - | - | - | 23.17 | -0.11 | - | 45 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 62.00 | 10.52 | - | - | - | 29.23 | 0.98 | - | 32 |
Sep-25 64.00 | 8.56 | - | - | - | 27.22 | 0.96 | - | 50 |
Sep-25 66.00 | 6.65 | - | - | - | 25.21 | 0.93 | - | 31 |
Sep-25 68.00 | 4.82 | - | - | - | 23.21 | 0.86 | - | 75 |
Sep-25 70.00 | 3.13 | - | - | - | 21.20 | 0.74 | - | 70 |
Sep-25 72.00 | 1.72 | - | - | - | 19.19 | 0.56 | - | 4 |
Sep-25 74.00 | 0.80 | - | - | - | 18.44 | 0.35 | - | 2,405 |
Sep-25 76.00 | 0.30 | - | - | - | 17.99 | 0.17 | - | 685 |
Sep-25 78.00 | 0.08 | - | - | - | 17.55 | 0.06 | - | 133 |
Sep-25 80.00 | 0.02 | - | - | - | 17.11 | 0.01 | - | 185 |
Sep-25 82.00 | - | - | - | - | 16.67 | - | - | 100 |
Sep-25 84.00 | - | - | - | - | 16.23 | - | - | 45 |
Oct-25 74.00 | 1.46 | - | - | - | 18.63 | 0.41 | - | 14 |
Oct-25 76.00 | 0.81 | - | - | - | 18.21 | 0.27 | - | 485 |
Oct-25 78.00 | 0.39 | - | - | - | 17.80 | 0.15 | - | 490 |
Oct-25 80.00 | 0.16 | - | - | - | 17.39 | 0.08 | - | 1 |
Nov-25 76.00 | 1.43 | - | - | - | 18.85 | 0.34 | - | 520 |
Nov-25 78.00 | 0.87 | - | - | - | 18.45 | 0.23 | - | 10 |
Dec-25 60.00 | 13.56 | - | - | - | 30.92 | 0.88 | - | 25 |
Dec-25 64.00 | 9.99 | - | - | - | 27.34 | 0.82 | - | 35 |
Dec-25 66.00 | 8.29 | - | - | - | 25.56 | 0.77 | - | 25 |
Dec-25 72.00 | 3.73 | - | - | - | 20.20 | 0.56 | - | 50 |
Dec-25 76.00 | 1.91 | - | - | - | 19.24 | 0.37 | - | 82 |
Dec-25 78.00 | 1.29 | - | - | - | 18.91 | 0.28 | - | 100 |
Dec-25 80.00 | 0.83 | - | - | - | 18.58 | 0.20 | - | 83 |
Dec-25 82.00 | 0.50 | - | - | - | 18.25 | 0.14 | - | 185 |
Dec-25 84.00 | 0.29 | - | - | - | 17.92 | 0.09 | - | 86 |
Dec-25 86.00 | 0.15 | - | - | - | 17.59 | 0.05 | - | 80 |
Dec-25 88.00 | 0.07 | - | - | - | 17.25 | 0.03 | - | 75 |
Mar-26 49.00 | 24.18 | - | - | - | 36.15 | 0.95 | - | 50 |
Mar-26 50.00 | 23.24 | - | - | - | 35.49 | 0.94 | - | 100 |
Mar-26 72.00 | 4.90 | - | - | - | 21.00 | 0.56 | - | 8 |
Mar-26 82.00 | 1.26 | - | - | - | 19.19 | 0.22 | - | 3 |
Mar-26 84.00 | 0.89 | - | - | - | 18.87 | 0.17 | - | 64 |
Mar-26 86.00 | 0.62 | - | - | - | 18.55 | 0.13 | - | 50 |
Mar-26 88.00 | 0.41 | - | - | - | 18.23 | 0.09 | - | 25 |
Jun-26 64.00 | 11.64 | - | - | - | 25.54 | 0.75 | - | 1 |
Jun-26 74.00 | 4.99 | - | - | - | 20.78 | 0.51 | - | 7 |
Jun-26 80.00 | 2.68 | - | - | - | 20.04 | 0.34 | - | 8 |
Jun-26 84.00 | 1.66 | - | - | - | 19.54 | 0.24 | - | 1 |
Jun-26 90.00 | 0.73 | - | - | - | 18.79 | 0.13 | - | 25 |
Dec-26 58.00 | 17.56 | - | - | - | 29.15 | 0.81 | - | 25 |
Dec-26 64.00 | 13.15 | - | - | - | 26.88 | 0.72 | - | 25 |
Dec-26 66.00 | 11.78 | - | - | - | 26.13 | 0.69 | - | 50 |
Dec-26 72.00 | 8.05 | - | - | - | 23.86 | 0.57 | - | 25 |
Jun-27 52.00 | 23.01 | - | - | - | 30.35 | 0.86 | - | 25 |
Jun-27 58.00 | 18.41 | - | - | - | 28.42 | 0.79 | - | 25 |
Jun-27 62.00 | 15.57 | - | - | - | 27.13 | 0.74 | - | 50 |
Jun-27 66.00 | 12.94 | - | - | - | 25.84 | 0.68 | - | 25 |
Jun-27 68.00 | 11.69 | - | - | - | 25.20 | 0.64 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 43.00 | - | - | - | - | 49.32 | - | - | 25 |
Sep-25 44.00 | - | - | - | - | 48.31 | - | - | 25 |
Sep-25 49.00 | - | - | - | - | 43.30 | - | - | 25 |
Sep-25 50.00 | - | - | - | - | 42.29 | - | - | 78 |
Sep-25 52.00 | - | - | - | - | 40.29 | - | - | 1,175 |
Sep-25 54.00 | - | - | - | - | 38.28 | - | - | 266 |
Sep-25 56.00 | 0.01 | - | - | - | 36.27 | - | - | 50 |
Sep-25 58.00 | 0.01 | - | - | - | 34.26 | -0.01 | - | 1 |
Sep-25 60.00 | 0.02 | - | - | - | 32.26 | -0.01 | - | 52 |
Sep-25 62.00 | 0.05 | - | - | - | 30.25 | -0.02 | - | 211 |
Sep-25 64.00 | 0.10 | - | - | - | 28.24 | -0.04 | - | 75 |
Sep-25 66.00 | 0.19 | - | - | - | 26.23 | -0.08 | - | 199 |
Sep-25 68.00 | 0.38 | - | - | - | 24.23 | -0.15 | - | 2,175 |
Sep-25 70.00 | 0.70 | - | - | - | 22.22 | -0.26 | - | 304 |
Oct-25 49.00 | 0.02 | - | - | - | 41.63 | -0.01 | - | 4 |
Oct-25 64.00 | 0.37 | - | - | - | 26.85 | -0.10 | - | 3 |
Oct-25 70.00 | 1.23 | - | - | - | 20.93 | -0.31 | - | 75 |
Nov-25 47.00 | 0.08 | - | - | - | 42.37 | -0.01 | - | 14 |
Dec-25 39.00 | 0.05 | - | - | - | 48.27 | -0.01 | - | 25 |
Dec-25 40.00 | 0.06 | - | - | - | 47.38 | -0.01 | - | 25 |
Dec-25 44.00 | 0.10 | - | - | - | 43.81 | -0.01 | - | 25 |
Dec-25 45.00 | 0.12 | - | - | - | 42.91 | -0.02 | - | 27 |
Dec-25 46.00 | 0.14 | - | - | - | 42.02 | -0.02 | - | 25 |
Dec-25 47.00 | 0.16 | - | - | - | 41.13 | -0.02 | - | 25 |
Dec-25 48.00 | 0.18 | - | - | - | 40.23 | -0.03 | - | 50 |
Dec-25 49.00 | 0.20 | - | - | - | 39.34 | -0.03 | - | 25 |
Dec-25 50.00 | 0.21 | - | - | - | 38.45 | -0.03 | - | 501 |
Dec-25 52.00 | 0.28 | - | - | - | 36.66 | -0.04 | - | 30 |
Dec-25 54.00 | 0.35 | - | - | - | 34.87 | -0.05 | - | 25 |
Dec-25 56.00 | 0.43 | - | - | - | 33.09 | -0.07 | - | 50 |
Dec-25 58.00 | 0.55 | - | - | - | 31.30 | -0.09 | - | 125 |
Dec-25 60.00 | 0.66 | - | - | - | 29.52 | -0.11 | - | 185 |
Dec-25 62.00 | 0.85 | - | - | - | 27.73 | -0.14 | - | 91 |
Dec-25 64.00 | 1.03 | - | - | - | 25.94 | -0.17 | - | 115 |
Dec-25 66.00 | 1.32 | - | - | - | 24.16 | -0.22 | - | 75 |
Dec-25 68.00 | 1.66 | - | - | - | 22.37 | -0.27 | - | 52 |
Dec-25 70.00 | 2.09 | - | - | - | 20.58 | -0.35 | - | 26 |
Dec-25 72.00 | 2.69 | - | - | - | 18.80 | -0.44 | - | 2 |
Dec-25 74.00 | 3.66 | - | - | - | 18.17 | -0.55 | - | 1 |
Mar-26 44.00 | 0.25 | - | - | - | 37.75 | -0.03 | - | 1 |
Mar-26 46.00 | 0.32 | - | - | - | 36.43 | -0.04 | - | 25 |
Mar-26 50.00 | 0.48 | - | - | - | 33.80 | -0.05 | - | 1 |
Mar-26 60.00 | 1.28 | - | - | - | 27.21 | -0.15 | - | 5 |
Mar-26 68.00 | 2.70 | - | - | - | 21.95 | -0.32 | - | 1 |
Mar-26 70.00 | 3.27 | - | - | - | 20.63 | -0.38 | - | 4 |
Mar-26 72.00 | 3.90 | - | - | - | 19.31 | -0.45 | - | 5 |
Jun-26 50.00 | 0.76 | - | - | - | 31.64 | -0.07 | - | 53 |
Jun-26 52.00 | 0.90 | - | - | - | 30.55 | -0.09 | - | 52 |
Jun-26 56.00 | 1.30 | - | - | - | 28.38 | -0.13 | - | 25 |
Jun-26 58.00 | 1.51 | - | - | - | 27.29 | -0.15 | - | 25 |
Jun-26 60.00 | 1.82 | - | - | - | 26.21 | -0.18 | - | 43 |
Jun-26 62.00 | 2.14 | - | - | - | 25.12 | -0.21 | - | 49 |
Jun-26 64.00 | 2.50 | - | - | - | 24.03 | -0.24 | - | 28 |
Jun-26 70.00 | 4.05 | - | - | - | 20.77 | -0.39 | - | 2 |
Sep-26 64.00 | 3.37 | - | - | - | 24.06 | -0.27 | - | 25 |
Sep-26 66.00 | 3.85 | - | - | - | 23.19 | -0.31 | - | 25 |
Sep-26 68.00 | 4.49 | - | - | - | 22.32 | -0.36 | - | 25 |
Sep-26 70.00 | 5.15 | - | - | - | 21.46 | -0.40 | - | 25 |
Dec-26 62.00 | 3.46 | - | - | - | 24.96 | -0.25 | - | 2 |
Dec-26 68.00 | 5.19 | - | - | - | 22.69 | -0.36 | - | 1 |
Jun-27 44.00 | 1.06 | - | - | - | 29.53 | -0.07 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 78.00 | 0.08 | - | - | - | 17.55 | 0.06 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 21.00 | 8.25 | - | - | - | 43.53 | 1.00 | - | 2 |
Sep-25 28.00 | 1.81 | - | - | - | 35.39 | 0.70 | - | 1 |
Sep-25 29.00 | 1.18 | - | - | - | 34.23 | 0.56 | - | 9 |
Sep-25 30.00 | 0.71 | - | - | - | 33.49 | 0.40 | - | 1 |
Sep-25 31.00 | 0.40 | - | - | - | 32.87 | 0.27 | - | 1 |
Sep-25 32.00 | 0.20 | - | - | - | 32.26 | 0.16 | - | 10 |
Sep-25 34.00 | 0.03 | - | - | - | 31.03 | 0.04 | - | 5 |
Oct-25 30.00 | 1.10 | - | - | - | 31.24 | 0.45 | - | 4 |
Oct-25 36.00 | 0.04 | - | - | - | 28.84 | 0.03 | - | 4 |
Nov-25 29.00 | 1.97 | - | - | - | 32.32 | 0.56 | - | 6 |
Dec-25 21.00 | 8.47 | - | - | - | 42.01 | 0.94 | - | 2 |
Dec-25 24.00 | 5.80 | - | - | - | 38.45 | 0.86 | - | 4 |
Dec-25 26.00 | 4.21 | - | - | - | 36.08 | 0.76 | - | 1 |
Dec-25 27.00 | 3.50 | - | - | - | 34.89 | 0.70 | - | 8 |
Dec-25 28.00 | 2.84 | - | - | - | 33.71 | 0.63 | - | 9 |
Dec-25 29.00 | 2.23 | - | - | - | 32.52 | 0.56 | - | 7 |
Dec-25 30.00 | 1.78 | - | - | - | 32.26 | 0.48 | - | 5 |
Dec-25 31.00 | 1.41 | - | - | - | 32.26 | 0.41 | - | 6 |
Dec-25 32.00 | 1.09 | - | - | - | 32.26 | 0.34 | - | 50 |
Dec-25 34.00 | 0.64 | - | - | - | 32.26 | 0.23 | - | 18 |
Mar-26 27.00 | 4.21 | - | - | - | 34.96 | 0.67 | - | 5 |
Jun-26 19.50 | 10.27 | - | - | - | 39.84 | 0.91 | - | 1 |
Jun-26 24.00 | 6.71 | - | - | - | 36.71 | 0.78 | - | 1 |
Jun-26 25.00 | 6.03 | - | - | - | 36.02 | 0.75 | - | 1 |
Jun-26 26.00 | 5.35 | - | - | - | 35.32 | 0.71 | - | 11 |
Jun-26 27.00 | 4.74 | - | - | - | 34.62 | 0.67 | - | 1 |
Jun-26 30.00 | 3.16 | - | - | - | 32.95 | 0.53 | - | 3 |
Dec-29 30.00 | 7.39 | - | - | - | 32.73 | 0.64 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 20.00 | - | - | - | - | 43.05 | - | - | 1 |
Sep-25 23.00 | 0.01 | - | - | - | 39.56 | -0.01 | - | 4 |
Sep-25 24.00 | 0.02 | - | - | - | 38.39 | -0.02 | - | 6 |
Sep-25 25.00 | 0.06 | - | - | - | 37.23 | -0.05 | - | 5 |
Sep-25 26.00 | 0.14 | - | - | - | 36.07 | -0.10 | - | 10 |
Sep-25 27.00 | 0.27 | - | - | - | 34.90 | -0.18 | - | 2 |
Sep-25 28.00 | 0.51 | - | - | - | 33.74 | -0.30 | - | 2 |
Oct-25 25.00 | 0.22 | - | - | - | 35.53 | -0.11 | - | 4 |
Oct-25 27.00 | 0.56 | - | - | - | 33.14 | -0.24 | - | 4 |
Dec-25 15.50 | 0.02 | - | - | - | 47.35 | -0.01 | - | 4 |
Dec-25 20.00 | 0.14 | - | - | - | 42.01 | -0.04 | - | 1 |
Dec-25 21.00 | 0.20 | - | - | - | 40.82 | -0.06 | - | 3 |
Dec-25 22.00 | 0.28 | - | - | - | 39.64 | -0.09 | - | 6 |
Dec-25 23.00 | 0.39 | - | - | - | 38.45 | -0.12 | - | 14 |
Dec-25 26.00 | 0.94 | - | - | - | 34.89 | -0.25 | - | 97 |
Mar-26 25.00 | 1.24 | - | - | - | 35.68 | -0.24 | - | 3 |
Mar-26 28.00 | 2.25 | - | - | - | 33.02 | -0.38 | - | 3 |
Jun-26 24.00 | 1.37 | - | - | - | 35.45 | -0.22 | - | 1 |
Jun-26 25.00 | 1.69 | - | - | - | 34.76 | -0.26 | - | 1 |
Jun-26 27.00 | 2.37 | - | - | - | 33.36 | -0.34 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 3.00 | 2.28 | - | - | - | 25.58 | 1.00 | - | 1 |
Dec-25 5.50 | 0.15 | - | - | - | 20.57 | 0.39 | - | 4 |
Jun-26 3.00 | 2.28 | - | - | - | 26.13 | 1.00 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 5.25 | 0.08 | - | - | - | 16.16 | -0.46 | - | 2 |
Nov-25 4.80 | 0.03 | - | - | - | 17.34 | -0.12 | - | 10 |
Nov-25 5.00 | 0.06 | 0.07 | 0.07 | 0.07 | 16.80 | -0.24 | 10 | 10 |
Dec-25 4.90 | 0.11 | - | - | - | 17.24 | -0.32 | - | 2 |
Dec-25 5.00 | 0.14 | - | - | - | 17.04 | -0.39 | - | 10 |
Dec-25 6.25 | 1.13 | - | - | - | 14.75 | -0.99 | - | 20 |
Mar-26 5.75 | 0.71 | - | - | - | 18.10 | -0.79 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 2.00 | 1.41 | - | - | - | 32.19 | 1.00 | - | 6 |
Sep-25 2.70 | 0.71 | - | - | - | 29.79 | 1.00 | - | 600 |
Sep-25 2.90 | 0.51 | - | - | - | 29.11 | 1.00 | - | 19 |
Sep-25 3.00 | 0.41 | - | - | - | 28.77 | 1.00 | - | 7 |
Sep-25 3.10 | 0.31 | - | - | - | 28.42 | 1.00 | - | 110 |
Sep-25 3.20 | 0.21 | - | - | - | 28.08 | 0.98 | - | 10 |
Sep-25 3.30 | 0.13 | - | - | - | 27.74 | 0.71 | - | 10 |
Oct-25 3.30 | 0.17 | - | - | - | 28.29 | 0.58 | - | 1 |
Dec-25 2.60 | 0.81 | - | - | - | 29.95 | 0.95 | - | 5 |
Dec-25 2.90 | 0.51 | - | - | - | 29.16 | 0.84 | - | 10 |
Dec-25 3.20 | 0.30 | - | - | - | 28.37 | 0.65 | - | 15 |
Mar-26 3.00 | 0.47 | - | - | - | 29.02 | 0.74 | - | 8 |
Mar-26 3.30 | 0.29 | - | - | - | 28.47 | 0.57 | - | 5 |
Jun-26 2.00 | 1.41 | - | - | - | 30.80 | 1.00 | - | 1 |
Jun-26 3.20 | 0.38 | - | - | - | 29.28 | 0.61 | - | 15 |
Jun-26 3.30 | 0.33 | - | - | - | 29.15 | 0.56 | - | 6 |
Jun-26 3.40 | 0.29 | - | - | - | 29.02 | 0.51 | - | 12 |
Jun-26 3.60 | 0.21 | - | - | - | 28.86 | 0.41 | - | 4 |
Jun-26 3.80 | 0.16 | - | - | - | 28.71 | 0.33 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 1.80 | - | - | - | - | 28.10 | - | - | 4 |
Sep-25 2.40 | - | - | - | - | 26.05 | - | - | 16 |
Sep-25 2.50 | - | - | - | - | 25.71 | - | - | 4 |
Sep-25 2.60 | - | - | - | - | 25.36 | - | - | 18 |
Sep-25 2.70 | - | - | - | - | 25.02 | - | - | 378 |
Sep-25 2.80 | - | - | - | - | 24.68 | - | - | 2 |
Sep-25 2.90 | - | - | - | - | 24.34 | -0.01 | - | 37 |
Sep-25 3.00 | - | - | - | - | 24.00 | -0.04 | - | 27 |
Oct-25 2.80 | - | - | - | - | 24.75 | -0.03 | - | 2 |
Oct-25 3.20 | 0.06 | - | - | - | 23.46 | -0.29 | - | 10 |
Oct-25 3.30 | 0.09 | - | - | - | 23.14 | -0.42 | - | 1 |
Dec-25 1.60 | - | - | - | - | 26.94 | - | - | 10,000 |
Dec-25 2.20 | - | - | - | - | 25.36 | - | - | 5,248 |
Dec-25 2.30 | - | - | - | - | 25.09 | - | - | 40 |
Dec-25 2.50 | - | - | - | - | 24.56 | -0.01 | - | 211 |
Dec-25 2.60 | - | - | - | - | 24.30 | -0.03 | - | 424 |
Dec-25 2.70 | 0.01 | - | - | - | 24.04 | -0.05 | - | 1 |
Dec-25 2.80 | 0.02 | - | - | - | 23.77 | -0.08 | - | 17 |
Dec-25 2.90 | 0.03 | - | - | - | 23.51 | -0.12 | - | 30 |
Dec-25 3.00 | 0.04 | - | - | - | 23.24 | -0.18 | - | 24 |
Dec-25 3.10 | 0.07 | - | - | - | 22.98 | -0.25 | - | 10 |
Dec-25 3.20 | 0.10 | - | - | - | 22.72 | -0.33 | - | 2 |
Dec-25 3.40 | 0.19 | - | - | - | 22.19 | -0.52 | - | 100 |
Mar-26 2.00 | - | - | - | - | 24.68 | - | - | 2 |
Mar-26 2.40 | 0.01 | - | - | - | 23.94 | -0.03 | - | 1 |
Mar-26 2.90 | 0.07 | - | - | - | 23.01 | -0.20 | - | 1 |
Mar-26 3.30 | 0.22 | - | - | - | 22.27 | -0.47 | - | 1 |
Mar-26 3.50 | 0.34 | - | - | - | 21.97 | -0.61 | - | 100 |
Jun-26 3.30 | 0.30 | - | - | - | 23.00 | -0.49 | - | 200 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.50 | 2.66 | - | - | - | 28.72 | 1.00 | - | 100 |
Sep-25 11.00 | 2.17 | - | - | - | 28.03 | 0.99 | - | 30 |
Sep-25 11.50 | 1.68 | - | - | - | 27.33 | 0.97 | - | 50 |
Sep-25 12.50 | 0.78 | - | - | - | 25.94 | 0.79 | - | 2 |
Oct-25 13.00 | 0.61 | - | - | - | 25.63 | 0.58 | - | 6 |
Dec-25 7.75 | 5.44 | - | - | - | 32.83 | 1.00 | - | 49 |
Dec-25 8.00 | 5.19 | - | - | - | 32.49 | 1.00 | - | 12 |
Dec-25 8.25 | 4.94 | - | - | - | 32.15 | 1.00 | - | 2 |
Dec-25 8.50 | 4.69 | - | - | - | 31.81 | 1.00 | - | 10 |
Dec-25 9.00 | 4.20 | - | - | - | 31.12 | 0.99 | - | 5 |
Dec-25 9.25 | 3.95 | - | - | - | 30.78 | 0.99 | - | 3 |
Dec-25 9.50 | 3.71 | - | - | - | 30.44 | 0.99 | - | 13 |
Dec-25 12.00 | 1.46 | - | - | - | 27.01 | 0.78 | - | 10 |
Dec-25 12.50 | 1.11 | - | - | - | 26.33 | 0.68 | - | 50 |
Mar-26 8.50 | 4.69 | - | - | - | 29.56 | 1.00 | - | 3 |
Mar-26 11.00 | 2.35 | - | - | - | 27.03 | 0.87 | - | 25 |
Jun-26 9.25 | 3.96 | - | - | - | 27.89 | 0.98 | - | 4 |
Jun-26 12.00 | 1.69 | - | - | - | 25.87 | 0.70 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 6.00 | - | - | - | - | 34.03 | - | - | 4 |
Sep-25 7.50 | - | - | - | - | 31.94 | - | - | 1 |
Sep-25 7.75 | - | - | - | - | 31.59 | - | - | 1 |
Sep-25 8.00 | - | - | - | - | 31.24 | - | - | 5 |
Sep-25 8.75 | - | - | - | - | 30.19 | - | - | 1 |
Sep-25 9.25 | - | - | - | - | 29.50 | - | - | 6 |
Sep-25 9.50 | - | - | - | - | 29.15 | - | - | 10 |
Sep-25 10.50 | - | - | - | - | 27.75 | - | - | 4 |
Sep-25 11.00 | - | - | - | - | 27.06 | - | - | 14 |
Sep-25 11.50 | 0.01 | - | - | - | 26.36 | -0.02 | - | 41 |
Sep-25 12.00 | 0.03 | - | - | - | 25.66 | -0.08 | - | 3 |
Sep-25 13.00 | 0.26 | - | - | - | 24.27 | -0.41 | - | 10 |
Sep-25 14.50 | 1.36 | - | - | - | 22.38 | -0.96 | - | 5 |
Oct-25 11.00 | 0.02 | - | - | - | 27.36 | -0.04 | - | 10 |
Oct-25 12.00 | 0.12 | - | - | - | 25.96 | -0.16 | - | 19 |
Oct-25 12.50 | 0.23 | - | - | - | 25.27 | -0.27 | - | 2 |
Dec-25 5.25 | - | - | - | - | 34.87 | - | - | 500 |
Dec-25 6.00 | - | - | - | - | 33.85 | - | - | 6 |
Dec-25 6.50 | - | - | - | - | 33.16 | - | - | 1,000 |
Dec-25 7.50 | - | - | - | - | 31.79 | - | - | 5 |
Dec-25 8.00 | - | - | - | - | 31.11 | - | - | 35 |
Dec-25 9.50 | 0.02 | - | - | - | 29.06 | -0.03 | - | 10 |
Dec-25 10.00 | 0.04 | - | - | - | 28.37 | -0.05 | - | 110 |
Dec-25 10.50 | 0.08 | - | - | - | 27.69 | -0.08 | - | 19 |
Dec-25 11.00 | 0.14 | - | - | - | 27.00 | -0.13 | - | 3 |
Dec-25 11.50 | 0.23 | - | - | - | 26.32 | -0.20 | - | 25 |
Dec-25 12.00 | 0.36 | - | - | - | 25.63 | -0.28 | - | 4 |
Mar-26 5.50 | - | - | - | - | 31.31 | - | - | 3 |
Mar-26 8.00 | 0.01 | - | - | - | 28.77 | -0.01 | - | 2 |
Mar-26 8.50 | 0.02 | - | - | - | 28.26 | -0.02 | - | 10 |
Mar-26 9.00 | 0.04 | - | - | - | 27.76 | -0.03 | - | 11 |
Mar-26 9.50 | 0.06 | - | - | - | 27.25 | -0.05 | - | 4 |
Mar-26 12.00 | 0.52 | - | - | - | 24.72 | -0.31 | - | 240 |
Jun-26 7.75 | 0.02 | - | - | - | 28.32 | -0.02 | - | 5 |
Jun-26 11.00 | 0.41 | - | - | - | 25.93 | -0.21 | - | 20 |
Jun-26 11.50 | 0.56 | - | - | - | 25.56 | -0.27 | - | 10 |
Jun-27 11.00 | 1.04 | - | - | - | 27.57 | -0.30 | - | 222 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 6.25 | 6.63 | - | - | - | 34.88 | 0.99 | - | 51 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 13.50 | 2.65 | 2.65 | 2.80 | 2.65 | 41.46 | 1.00 | 3 | 3 |
Aug-25 w5 14.00 | 2.15 | 2.18 | 2.18 | 2.18 | 38.73 | 1.00 | 1 | 4 |
Aug-25 w5 14.50 | 1.65 | - | - | - | 35.99 | 1.00 | - | 2 |
Sep-25 w1 14.00 | 2.16 | 2.22 | 2.22 | 2.22 | 38.45 | 0.99 | 1 | 1 |
Sep-25 8.50 | 7.66 | - | - | - | 65.16 | 1.00 | - | 2 |
Sep-25 8.75 | 7.41 | - | - | - | 63.89 | 1.00 | - | 2 |
Sep-25 9.00 | 7.16 | - | - | - | 62.62 | 1.00 | - | 1 |
Sep-25 9.25 | 6.91 | - | - | - | 61.35 | 1.00 | - | 100 |
Sep-25 9.50 | 6.66 | - | - | - | 60.08 | 1.00 | - | 10 |
Sep-25 9.75 | 6.41 | - | - | - | 58.81 | 1.00 | - | 878 |
Sep-25 10.00 | 6.16 | - | - | - | 57.54 | 1.00 | - | 789 |
Sep-25 10.50 | 5.66 | - | - | - | 55.00 | 1.00 | - | 1,400 |
Sep-25 11.00 | 5.16 | - | - | - | 52.46 | 1.00 | - | 14 |
Sep-25 11.50 | 4.66 | - | - | - | 49.92 | 1.00 | - | 102 |
Sep-25 12.00 | 4.17 | - | - | - | 47.38 | 0.99 | - | 250 |
Sep-25 12.50 | 3.67 | - | - | - | 44.84 | 0.99 | - | 2,922 |
Sep-25 13.00 | 3.18 | - | - | - | 42.30 | 0.98 | - | 2,887 |
Sep-25 13.50 | 2.69 | - | - | - | 39.76 | 0.96 | - | 1,574 |
Sep-25 14.00 | 2.21 | 2.20 | 2.35 | 2.20 | 37.22 | 0.94 | 2 | 174 |
Sep-25 14.50 | 1.74 | 1.85 | 1.85 | 1.85 | 34.68 | 0.89 | 1 | 176 |
Sep-25 15.00 | 1.30 | - | - | - | 32.15 | 0.82 | - | 1,947 |
Sep-25 15.50 | 0.90 | - | - | - | 29.61 | 0.72 | - | 418 |
Sep-25 16.00 | 0.55 | - | - | - | 27.07 | 0.57 | - | 170 |
Sep-25 16.50 | 0.30 | - | - | - | 26.21 | 0.40 | - | 2,820 |
Sep-25 17.00 | 0.15 | 0.16 | 0.16 | 0.16 | 26.03 | 0.24 | 1 | 709 |
Sep-25 17.50 | 0.07 | - | - | - | 25.85 | 0.13 | - | 20 |
Sep-25 18.50 | 0.01 | - | - | - | 25.50 | 0.02 | - | 2 |
Oct-25 15.00 | 1.44 | - | - | - | 32.11 | 0.77 | - | 1 |
Oct-25 15.50 | 1.06 | - | - | - | 29.99 | 0.68 | - | 5 |
Oct-25 16.00 | 0.73 | - | - | - | 27.87 | 0.56 | - | 1 |
Oct-25 16.50 | 0.48 | - | - | - | 27.10 | 0.44 | - | 60 |
Oct-25 17.00 | 0.30 | 0.30 | 0.30 | 0.30 | 26.87 | 0.32 | 1 | 30 |
Oct-25 17.50 | 0.18 | - | - | - | 26.64 | 0.21 | - | 30 |
Oct-25 18.00 | 0.10 | - | - | - | 26.42 | 0.14 | - | 10 |
Dec-25 7.50 | 8.66 | - | - | - | 58.37 | 1.00 | - | 50 |
Dec-25 7.75 | 8.41 | - | - | - | 57.48 | 1.00 | - | 100 |
Dec-25 8.00 | 8.16 | - | - | - | 56.58 | 1.00 | - | 14 |
Dec-25 8.50 | 7.67 | - | - | - | 54.80 | 1.00 | - | 1 |
Dec-25 8.75 | 7.42 | - | - | - | 53.90 | 1.00 | - | 105 |
Dec-25 9.00 | 7.17 | - | - | - | 53.01 | 1.00 | - | 2 |
Dec-25 9.25 | 6.92 | - | - | - | 52.12 | 1.00 | - | 102 |
Dec-25 9.50 | 6.67 | - | - | - | 51.22 | 0.99 | - | 152 |
Dec-25 9.75 | 6.43 | - | - | - | 50.33 | 0.99 | - | 161 |
Dec-25 10.00 | 6.18 | - | - | - | 49.44 | 0.99 | - | 25 |
Dec-25 10.50 | 5.69 | - | - | - | 47.65 | 0.98 | - | 2,101 |
Dec-25 11.00 | 5.20 | - | - | - | 45.87 | 0.97 | - | 10,121 |
Dec-25 11.50 | 4.72 | - | - | - | 44.08 | 0.96 | - | 246 |
Dec-25 12.00 | 4.24 | - | - | - | 42.30 | 0.94 | - | 10,257 |
Dec-25 12.50 | 3.78 | - | - | - | 40.51 | 0.92 | - | 619 |
Dec-25 13.00 | 3.32 | - | - | - | 38.72 | 0.89 | - | 5,246 |
Dec-25 13.50 | 2.88 | - | - | - | 36.94 | 0.86 | - | 11,015 |
Dec-25 14.00 | 2.45 | - | - | - | 35.15 | 0.81 | - | 300,172 |
Dec-25 14.50 | 2.04 | - | - | - | 33.37 | 0.76 | - | 32,036 |
Dec-25 15.00 | 1.66 | - | - | - | 31.58 | 0.70 | - | 20,226 |
Dec-25 15.50 | 1.31 | - | - | - | 29.79 | 0.62 | - | 74 |
Dec-25 16.00 | 0.99 | 1.03 | 1.05 | 1.03 | 28.01 | 0.54 | 10 | 203 |
Dec-25 16.50 | 0.75 | - | - | - | 27.44 | 0.45 | - | 166 |
Dec-25 17.00 | 0.58 | - | - | - | 27.37 | 0.37 | - | 187 |
Dec-25 17.50 | 0.43 | - | - | - | 27.29 | 0.30 | - | 479 |
Dec-25 18.00 | 0.32 | - | - | - | 27.22 | 0.24 | - | 40 |
Dec-25 19.00 | 0.17 | - | - | - | 27.08 | 0.14 | - | 10 |
Mar-26 7.25 | 8.91 | - | - | - | 50.99 | 1.00 | - | 6 |
Mar-26 8.25 | 7.92 | - | - | - | 48.39 | 1.00 | - | 1 |
Mar-26 9.00 | 7.17 | - | - | - | 46.44 | 0.99 | - | 3,205 |
Mar-26 9.25 | 6.93 | - | - | - | 45.79 | 0.99 | - | 325 |
Mar-26 9.50 | 6.68 | - | - | - | 45.14 | 0.98 | - | 25 |
Mar-26 10.00 | 6.20 | - | - | - | 43.84 | 0.97 | - | 25 |
Mar-26 10.50 | 5.72 | - | - | - | 42.54 | 0.96 | - | 75 |
Mar-26 11.00 | 5.25 | - | - | - | 41.23 | 0.94 | - | 126 |
Mar-26 11.50 | 4.79 | - | - | - | 39.93 | 0.92 | - | 175 |
Mar-26 12.00 | 4.35 | - | - | - | 38.63 | 0.89 | - | 4,014 |
Mar-26 12.50 | 3.91 | - | - | - | 37.33 | 0.87 | - | 614 |
Mar-26 13.00 | 3.50 | - | - | - | 36.03 | 0.83 | - | 465 |
Mar-26 13.50 | 3.09 | - | - | - | 34.73 | 0.79 | - | 450 |
Mar-26 14.00 | 2.70 | - | - | - | 33.43 | 0.75 | - | 1,605 |
Mar-26 14.50 | 2.34 | - | - | - | 32.13 | 0.71 | - | 150 |
Mar-26 15.00 | 1.98 | - | - | - | 30.83 | 0.66 | - | 32 |
Mar-26 15.50 | 1.66 | - | - | - | 29.53 | 0.60 | - | 200 |
Mar-26 16.00 | 1.36 | - | - | - | 28.23 | 0.54 | - | 540 |
Mar-26 16.50 | 1.12 | - | - | - | 27.76 | 0.48 | - | 175 |
Mar-26 17.00 | 0.93 | - | - | - | 27.64 | 0.43 | - | 69 |
Jun-26 7.75 | 8.41 | - | - | - | 48.16 | 1.00 | - | 150 |
Jun-26 8.25 | 7.91 | - | - | - | 46.96 | 1.00 | - | 150 |
Jun-26 8.50 | 7.67 | - | - | - | 46.36 | 1.00 | - | 150 |
Jun-26 8.75 | 7.42 | - | - | - | 45.76 | 0.99 | - | 300 |
Jun-26 9.00 | 7.18 | - | - | - | 45.16 | 0.99 | - | 350 |
Jun-26 9.25 | 6.93 | - | - | - | 44.56 | 0.99 | - | 225 |
Jun-26 9.50 | 6.69 | - | - | - | 43.96 | 0.98 | - | 225 |
Jun-26 9.75 | 6.45 | - | - | - | 43.37 | 0.98 | - | 150 |
Jun-26 10.00 | 6.21 | - | - | - | 42.77 | 0.97 | - | 25 |
Jun-26 10.50 | 5.74 | - | - | - | 41.57 | 0.95 | - | 50 |
Jun-26 11.00 | 5.28 | - | - | - | 40.37 | 0.93 | - | 129 |
Jun-26 11.50 | 4.83 | - | - | - | 39.17 | 0.91 | - | 2,900 |
Jun-26 12.00 | 4.40 | - | - | - | 37.98 | 0.88 | - | 450 |
Jun-26 12.50 | 3.98 | - | - | - | 36.78 | 0.85 | - | 350 |
Jun-26 13.00 | 3.57 | - | - | - | 35.58 | 0.81 | - | 300 |
Jun-26 14.00 | 2.81 | - | - | - | 33.19 | 0.74 | - | 9,000 |
Jun-26 14.50 | 2.45 | - | - | - | 31.99 | 0.69 | - | 650 |
Jun-26 15.00 | 2.12 | - | - | - | 30.79 | 0.65 | - | 151 |
Jun-26 15.50 | 1.79 | - | - | - | 29.59 | 0.60 | - | 1 |
Jun-26 17.00 | 1.08 | - | - | - | 27.82 | 0.44 | - | 10 |
Jun-26 17.50 | 0.91 | - | - | - | 27.69 | 0.39 | - | 1 |
Sep-26 8.50 | 7.66 | - | - | - | 42.01 | 1.00 | - | 450 |
Sep-26 8.75 | 7.42 | - | - | - | 41.57 | 1.00 | - | 300 |
Sep-26 9.00 | 7.17 | - | - | - | 41.13 | 0.99 | - | 650 |
Sep-26 9.25 | 6.92 | - | - | - | 40.69 | 0.99 | - | 600 |
Sep-26 9.50 | 6.68 | - | - | - | 40.25 | 0.98 | - | 700 |
Sep-26 9.75 | 6.44 | - | - | - | 39.81 | 0.98 | - | 500 |
Sep-26 10.00 | 6.20 | - | - | - | 39.37 | 0.97 | - | 325 |
Sep-26 10.50 | 5.74 | - | - | - | 38.50 | 0.95 | - | 75 |
Sep-26 11.00 | 5.29 | - | - | - | 37.62 | 0.92 | - | 50 |
Sep-26 11.50 | 4.86 | - | - | - | 36.74 | 0.89 | - | 75 |
Sep-26 12.50 | 4.03 | - | - | - | 34.99 | 0.83 | - | 200 |
Sep-26 13.00 | 3.66 | - | - | - | 34.11 | 0.79 | - | 75 |
Sep-26 13.50 | 3.29 | - | - | - | 33.23 | 0.76 | - | 75 |
Sep-26 14.00 | 2.93 | - | - | - | 32.35 | 0.72 | - | 75 |
Sep-26 14.50 | 2.61 | - | - | - | 31.48 | 0.68 | - | 75 |
Dec-26 8.75 | 7.41 | - | - | - | 40.40 | 1.00 | - | 150 |
Dec-26 9.00 | 7.17 | - | - | - | 40.03 | 0.99 | - | 5,150 |
Dec-26 9.75 | 6.44 | - | - | - | 38.93 | 0.98 | - | 25 |
Dec-26 10.00 | 6.21 | - | - | - | 38.57 | 0.97 | - | 36 |
Dec-26 10.50 | 5.74 | - | - | - | 37.83 | 0.94 | - | 4 |
Dec-26 11.00 | 5.30 | - | - | - | 37.10 | 0.91 | - | 50 |
Dec-26 11.50 | 4.88 | - | - | - | 36.37 | 0.88 | - | 1 |
Dec-26 12.00 | 4.47 | - | - | - | 35.64 | 0.85 | - | 175 |
Dec-26 12.50 | 4.09 | - | - | - | 34.90 | 0.82 | - | 26 |
Dec-26 13.00 | 3.72 | - | - | - | 34.17 | 0.78 | - | 25 |
Dec-26 16.00 | 1.88 | - | - | - | 29.77 | 0.55 | - | 4,000 |
Dec-26 16.50 | 1.65 | - | - | - | 29.45 | 0.51 | - | 25 |
Mar-27 10.00 | 6.21 | - | - | - | 37.43 | 0.96 | - | 25 |
Mar-27 11.50 | 4.92 | - | - | - | 35.45 | 0.87 | - | 150 |
Mar-27 12.00 | 4.53 | - | - | - | 34.79 | 0.83 | - | 25 |
Mar-27 13.00 | 3.81 | - | - | - | 33.47 | 0.77 | - | 1 |
Mar-27 16.00 | 2.04 | - | - | - | 29.50 | 0.55 | - | 150 |
Mar-27 16.50 | 1.81 | - | - | - | 29.17 | 0.51 | - | 250 |
Jun-27 8.25 | 7.91 | - | - | - | 39.45 | 1.00 | - | 16 |
Jun-27 8.50 | 7.66 | - | - | - | 39.14 | 1.00 | - | 100 |
Jun-27 9.00 | 7.17 | - | - | - | 38.51 | 1.00 | - | 25 |
Jun-27 11.50 | 4.93 | - | - | - | 35.36 | 0.87 | - | 25 |
Jun-27 12.00 | 4.55 | - | - | - | 34.73 | 0.83 | - | 150 |
Jun-27 12.50 | 4.18 | - | - | - | 34.10 | 0.80 | - | 25 |
Jun-27 13.00 | 3.83 | - | - | - | 33.47 | 0.77 | - | 1 |
Sep-27 11.50 | 5.00 | - | - | - | 35.48 | 0.84 | - | 150 |
Sep-27 12.00 | 4.64 | - | - | - | 34.84 | 0.82 | - | 150 |
Dec-27 6.75 | 9.41 | - | - | - | 41.72 | 1.00 | - | 300 |
Dec-27 7.00 | 9.16 | - | - | - | 41.40 | 1.00 | - | 150 |
Dec-27 7.25 | 8.91 | - | - | - | 41.08 | 1.00 | - | 150 |
Dec-27 7.50 | 8.66 | - | - | - | 40.76 | 1.00 | - | 150 |
Dec-27 7.75 | 8.41 | - | - | - | 40.44 | 1.00 | - | 150 |
Dec-27 10.00 | 6.23 | - | - | - | 37.56 | 0.95 | - | 7,543 |
Dec-27 11.00 | 5.40 | - | - | - | 36.28 | 0.88 | - | 150 |
Dec-27 11.50 | 5.01 | - | - | - | 35.64 | 0.84 | - | 26 |
Dec-27 16.00 | 2.30 | - | - | - | 29.88 | 0.56 | - | 6,000 |
Dec-27 20.00 | 1.08 | - | - | - | 28.26 | 0.33 | - | 1 |
Dec-29 15.00 | 3.60 | - | - | - | 34.66 | 0.64 | - | 50 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 14.00 | - | - | - | - | 38.32 | - | - | 20 |
Aug-25 w5 16.00 | 0.12 | - | - | - | 27.37 | -0.37 | - | 10 |
Aug-25 w5 16.50 | 0.41 | - | - | - | 26.24 | -0.78 | - | 10 |
Aug-25 w5 17.00 | 0.86 | - | - | - | 25.75 | -0.97 | - | 10 |
Sep-25 w2 16.00 | 0.31 | 0.32 | 0.32 | 0.32 | 27.00 | -0.42 | 30 | 30 |
Sep-25 6.00 | - | - | - | - | 77.05 | - | - | 27,511 |
Sep-25 6.50 | - | - | - | - | 74.51 | - | - | 5 |
Sep-25 6.75 | - | - | - | - | 73.24 | - | - | 2,000 |
Sep-25 7.50 | - | - | - | - | 69.43 | - | - | 59 |
Sep-25 7.75 | - | - | - | - | 68.16 | - | - | 190 |
Sep-25 8.00 | - | - | - | - | 66.89 | - | - | 111 |
Sep-25 8.25 | - | - | - | - | 65.62 | - | - | 10 |
Sep-25 8.50 | - | - | - | - | 64.35 | - | - | 10 |
Sep-25 8.75 | - | - | - | - | 63.08 | - | - | 45 |
Sep-25 9.00 | - | - | - | - | 61.81 | - | - | 304 |
Sep-25 9.25 | - | - | - | - | 60.54 | - | - | 604 |
Sep-25 9.50 | - | - | - | - | 59.27 | - | - | 450 |
Sep-25 9.75 | - | - | - | - | 58.00 | - | - | 220 |
Sep-25 10.00 | - | - | - | - | 56.73 | - | - | 224 |
Sep-25 10.50 | - | - | - | - | 54.19 | - | - | 326 |
Sep-25 11.00 | - | - | - | - | 51.65 | - | - | 213 |
Sep-25 11.50 | - | - | - | - | 49.11 | - | - | 118 |
Sep-25 12.00 | - | - | - | - | 46.57 | -0.01 | - | 10,160 |
Sep-25 12.50 | 0.01 | 0.04 | 0.04 | 0.04 | 44.03 | -0.01 | 3 | 29 |
Sep-25 13.00 | 0.01 | 0.05 | 0.05 | 0.05 | 41.49 | -0.02 | 3 | 24 |
Sep-25 13.50 | 0.02 | - | - | - | 38.95 | -0.03 | - | 285 |
Sep-25 14.00 | 0.04 | - | - | - | 36.41 | -0.06 | - | 255 |
Sep-25 14.50 | 0.07 | 0.08 | 0.08 | 0.08 | 33.87 | -0.10 | 2 | 201 |
Sep-25 15.00 | 0.13 | 0.10 | 0.10 | 0.10 | 31.34 | -0.17 | 1 | 298 |
Sep-25 15.50 | 0.22 | 0.22 | 0.22 | 0.22 | 28.80 | -0.28 | 10 | 537 |
Sep-25 16.00 | 0.37 | 0.36 | 0.36 | 0.36 | 26.26 | -0.43 | 10 | 5,192 |
Sep-25 16.50 | 0.62 | - | - | - | 25.40 | -0.61 | - | 10 |
Sep-25 17.00 | 0.98 | - | - | - | 25.22 | -0.77 | - | 1 |
Oct-25 13.00 | 0.09 | 0.11 | 0.11 | 0.11 | 38.96 | -0.08 | 20 | 30 |
Oct-25 13.50 | 0.13 | - | - | - | 36.84 | -0.11 | - | 2 |
Oct-25 14.00 | 0.18 | - | - | - | 34.73 | -0.16 | - | 3 |
Oct-25 14.50 | 0.26 | - | - | - | 32.61 | -0.22 | - | 2 |
Dec-25 3.20 | - | - | - | - | 72.09 | - | - | 10 |
Dec-25 4.20 | - | - | - | - | 68.52 | - | - | 100 |
Dec-25 4.30 | - | - | - | - | 68.16 | - | - | 100 |
Dec-25 4.40 | - | - | - | - | 67.80 | - | - | 200 |
Dec-25 4.50 | - | - | - | - | 67.44 | - | - | 200 |
Dec-25 4.60 | - | - | - | - | 67.09 | - | - | 200 |
Dec-25 4.70 | - | - | - | - | 66.73 | - | - | 200 |
Dec-25 4.80 | - | - | - | - | 66.37 | - | - | 100 |
Dec-25 4.90 | - | - | - | - | 66.01 | - | - | 200 |
Dec-25 5.00 | - | - | - | - | 65.66 | - | - | 1,500 |
Dec-25 5.25 | - | - | - | - | 64.76 | - | - | 100 |
Dec-25 5.50 | - | - | - | - | 63.87 | - | - | 110 |
Dec-25 6.00 | - | - | - | - | 62.09 | - | - | 42 |
Dec-25 6.25 | - | - | - | - | 61.19 | - | - | 2,953 |
Dec-25 6.50 | - | - | - | - | 60.30 | - | - | 10 |
Dec-25 6.75 | 0.01 | - | - | - | 59.41 | - | - | 10 |
Dec-25 7.00 | 0.01 | - | - | - | 58.51 | - | - | 51,810 |
Dec-25 7.25 | 0.01 | - | - | - | 57.62 | - | - | 150 |
Dec-25 7.50 | 0.01 | - | - | - | 56.73 | -0.01 | - | 2,614 |
Dec-25 7.75 | 0.01 | - | - | - | 55.84 | -0.01 | - | 10 |
Dec-25 8.00 | 0.02 | - | - | - | 54.94 | -0.01 | - | 48,014 |
Dec-25 8.25 | 0.02 | - | - | - | 54.05 | -0.01 | - | 324 |
Dec-25 8.50 | 0.02 | - | - | - | 53.16 | -0.01 | - | 61 |
Dec-25 8.75 | 0.03 | - | - | - | 52.26 | -0.01 | - | 542 |
Dec-25 9.00 | 0.03 | - | - | - | 51.37 | -0.02 | - | 55 |
Dec-25 9.25 | 0.04 | - | - | - | 50.48 | -0.02 | - | 133 |
Dec-25 9.50 | 0.04 | - | - | - | 49.58 | -0.02 | - | 667 |
Dec-25 9.75 | 0.05 | - | - | - | 48.69 | -0.03 | - | 152 |
Dec-25 10.00 | 0.06 | - | - | - | 47.80 | -0.03 | - | 52,715 |
Dec-25 10.50 | 0.08 | - | - | - | 46.01 | -0.04 | - | 260 |
Dec-25 11.00 | 0.10 | - | - | - | 44.23 | -0.05 | - | 11,481 |
Dec-25 11.50 | 0.13 | - | - | - | 42.44 | -0.07 | - | 47 |
Dec-25 12.00 | 0.17 | - | - | - | 40.66 | -0.09 | - | 60,750 |
Dec-25 12.50 | 0.21 | - | - | - | 38.87 | -0.11 | - | 320,000 |
Dec-25 13.00 | 0.27 | - | - | - | 37.08 | -0.14 | - | 969 |
Dec-25 13.50 | 0.34 | - | - | - | 35.30 | -0.18 | - | 11,015 |
Dec-25 14.00 | 0.42 | - | - | - | 33.51 | -0.22 | - | 112 |
Dec-25 14.50 | 0.52 | - | - | - | 31.73 | -0.27 | - | 57 |
Dec-25 15.00 | 0.64 | - | - | - | 29.94 | -0.33 | - | 44 |
Dec-25 15.50 | 0.80 | - | - | - | 28.15 | -0.40 | - | 303 |
Dec-25 16.00 | 0.99 | - | - | - | 26.37 | -0.49 | - | 1 |
Dec-25 16.50 | 1.26 | - | - | - | 25.80 | -0.57 | - | 2 |
Mar-26 6.00 | 0.01 | - | - | - | 52.62 | - | - | 4 |
Mar-26 7.00 | 0.02 | - | - | - | 50.02 | -0.01 | - | 2 |
Mar-26 7.25 | 0.02 | - | - | - | 49.37 | -0.01 | - | 66,000 |
Mar-26 7.50 | 0.03 | - | - | - | 48.72 | -0.01 | - | 75,015 |
Mar-26 8.00 | 0.04 | - | - | - | 47.42 | -0.02 | - | 8,024 |
Mar-26 8.25 | 0.05 | - | - | - | 46.77 | -0.02 | - | 103,000 |
Mar-26 8.50 | 0.05 | - | - | - | 46.12 | -0.02 | - | 29,103 |
Mar-26 8.75 | 0.06 | - | - | - | 45.47 | -0.03 | - | 5 |
Mar-26 9.00 | 0.07 | - | - | - | 44.82 | -0.03 | - | 235 |
Mar-26 9.25 | 0.09 | - | - | - | 44.17 | -0.04 | - | 27 |
Mar-26 9.50 | 0.10 | - | - | - | 43.52 | -0.04 | - | 225 |
Mar-26 9.75 | 0.11 | - | - | - | 42.87 | -0.05 | - | 125 |
Mar-26 10.00 | 0.12 | - | - | - | 42.22 | -0.05 | - | 210 |
Mar-26 10.50 | 0.16 | - | - | - | 40.92 | -0.06 | - | 308 |
Mar-26 11.00 | 0.20 | - | - | - | 39.61 | -0.08 | - | 5 |
Mar-26 11.50 | 0.25 | - | - | - | 38.31 | -0.10 | - | 150 |
Mar-26 12.00 | 0.31 | - | - | - | 37.01 | -0.12 | - | 4,010 |
Mar-26 12.50 | 0.37 | - | - | - | 35.71 | -0.15 | - | 170 |
Mar-26 13.00 | 0.45 | - | - | - | 34.41 | -0.18 | - | 768 |
Mar-26 13.50 | 0.54 | - | - | - | 33.11 | -0.21 | - | 180 |
Mar-26 14.00 | 0.65 | - | - | - | 31.81 | -0.25 | - | 25 |
Jun-26 5.25 | 0.01 | - | - | - | 51.63 | - | - | 1 |
Jun-26 7.00 | 0.05 | - | - | - | 47.44 | -0.02 | - | 23,800 |
Jun-26 7.25 | 0.06 | - | - | - | 46.84 | -0.02 | - | 155 |
Jun-26 7.50 | 0.07 | - | - | - | 46.24 | -0.02 | - | 14,800 |
Jun-26 7.75 | 0.08 | - | - | - | 45.65 | -0.03 | - | 3,050 |
Jun-26 8.00 | 0.10 | - | - | - | 45.05 | -0.03 | - | 4,593 |
Jun-26 8.50 | 0.12 | - | - | - | 43.85 | -0.04 | - | 25 |
Jun-26 8.75 | 0.14 | - | - | - | 43.25 | -0.05 | - | 175 |
Jun-26 9.00 | 0.16 | - | - | - | 42.65 | -0.05 | - | 2,750 |
Jun-26 9.25 | 0.18 | - | - | - | 42.05 | -0.06 | - | 275 |
Jun-26 9.50 | 0.20 | - | - | - | 41.45 | -0.07 | - | 585 |
Jun-26 9.75 | 0.22 | - | - | - | 40.86 | -0.07 | - | 1,159 |
Jun-26 10.00 | 0.24 | - | - | - | 40.26 | -0.08 | - | 5,762 |
Jun-26 10.50 | 0.30 | - | - | - | 39.06 | -0.10 | - | 3,735 |
Jun-26 11.00 | 0.36 | - | - | - | 37.86 | -0.12 | - | 993 |
Jun-26 11.50 | 0.42 | - | - | - | 36.66 | -0.14 | - | 2,752 |
Jun-26 12.00 | 0.51 | - | - | - | 35.47 | -0.17 | - | 550 |
Jun-26 12.50 | 0.60 | - | - | - | 34.27 | -0.19 | - | 804 |
Jun-26 13.00 | 0.70 | - | - | - | 33.07 | -0.23 | - | 384 |
Jun-26 13.50 | 0.83 | - | - | - | 31.87 | -0.26 | - | 370 |
Jun-26 15.00 | 1.28 | - | - | - | 28.28 | -0.39 | - | 10 |
Sep-26 6.75 | 0.05 | - | - | - | 42.48 | -0.02 | - | 1 |
Sep-26 9.00 | 0.17 | - | - | - | 38.53 | -0.06 | - | 674 |
Sep-26 9.25 | 0.19 | - | - | - | 38.09 | -0.06 | - | 368 |
Sep-26 9.50 | 0.22 | - | - | - | 37.65 | -0.07 | - | 25 |
Sep-26 9.75 | 0.24 | - | - | - | 37.21 | -0.08 | - | 200 |
Sep-26 10.00 | 0.26 | - | - | - | 36.77 | -0.08 | - | 150 |
Sep-26 10.50 | 0.33 | - | - | - | 35.90 | -0.10 | - | 300 |
Sep-26 11.00 | 0.40 | - | - | - | 35.02 | -0.12 | - | 300 |
Sep-26 12.50 | 0.68 | - | - | - | 32.39 | -0.20 | - | 50 |
Dec-26 5.75 | 0.03 | - | - | - | 41.20 | -0.01 | - | 150 |
Dec-26 6.00 | 0.03 | - | - | - | 40.83 | -0.01 | - | 10,150 |
Dec-26 6.25 | 0.04 | - | - | - | 40.46 | -0.01 | - | 150 |
Dec-26 6.50 | 0.05 | - | - | - | 40.10 | -0.02 | - | 13,250 |
Dec-26 6.75 | 0.06 | - | - | - | 39.73 | -0.02 | - | 450 |
Dec-26 7.00 | 0.07 | - | - | - | 39.37 | -0.02 | - | 300 |
Dec-26 7.25 | 0.09 | - | - | - | 39.00 | -0.03 | - | 600 |
Dec-26 7.50 | 0.10 | - | - | - | 38.63 | -0.03 | - | 450 |
Dec-26 7.75 | 0.12 | - | - | - | 38.27 | -0.04 | - | 451 |
Dec-26 8.00 | 0.13 | - | - | - | 37.90 | -0.04 | - | 18,450 |
Dec-26 8.25 | 0.15 | - | - | - | 37.53 | -0.05 | - | 15 |
Dec-26 8.50 | 0.17 | - | - | - | 37.17 | -0.05 | - | 25,000 |
Dec-26 8.75 | 0.20 | - | - | - | 36.80 | -0.06 | - | 311 |
Dec-26 9.00 | 0.22 | - | - | - | 36.43 | -0.07 | - | 5,933 |
Dec-26 9.25 | 0.25 | - | - | - | 36.07 | -0.07 | - | 75 |
Dec-26 9.50 | 0.27 | - | - | - | 35.70 | -0.08 | - | 75 |
Dec-26 9.75 | 0.31 | - | - | - | 35.33 | -0.09 | - | 200 |
Dec-26 10.00 | 0.35 | - | - | - | 34.97 | -0.10 | - | 226 |
Dec-26 10.50 | 0.42 | - | - | - | 34.23 | -0.12 | - | 300 |
Dec-26 11.00 | 0.51 | - | - | - | 33.50 | -0.14 | - | 368 |
Dec-26 12.50 | 0.84 | - | - | - | 31.30 | -0.22 | - | 50 |
Dec-26 13.00 | 0.99 | - | - | - | 30.57 | -0.26 | - | 12,650 |
Dec-26 14.00 | 1.31 | - | - | - | 29.10 | -0.33 | - | 150 |
Mar-27 8.50 | 0.22 | - | - | - | 36.09 | -0.06 | - | 25 |
Mar-27 8.75 | 0.24 | - | - | - | 35.76 | -0.07 | - | 25 |
Mar-27 9.00 | 0.27 | - | - | - | 35.43 | -0.07 | - | 25 |
Mar-27 9.25 | 0.30 | - | - | - | 35.10 | -0.08 | - | 25 |
Mar-27 9.50 | 0.34 | - | - | - | 34.77 | -0.09 | - | 30 |
Mar-27 9.75 | 0.37 | - | - | - | 34.44 | -0.10 | - | 25 |
Mar-27 10.50 | 0.49 | - | - | - | 33.45 | -0.13 | - | 175 |
Mar-27 11.00 | 0.59 | - | - | - | 32.79 | -0.15 | - | 175 |
Mar-27 16.50 | 2.57 | - | - | - | 25.85 | -0.53 | - | 350 |
Jun-27 4.30 | 0.01 | - | - | - | 40.81 | - | - | 1 |
Jun-27 4.50 | 0.02 | - | - | - | 40.56 | -0.01 | - | 1 |
Jun-27 4.90 | 0.03 | - | - | - | 40.05 | -0.01 | - | 150 |
Jun-27 5.00 | 0.03 | - | - | - | 39.93 | -0.01 | - | 300 |
Jun-27 5.25 | 0.04 | - | - | - | 39.61 | -0.01 | - | 298 |
Jun-27 7.00 | 0.13 | - | - | - | 37.41 | -0.04 | - | 2 |
Jun-27 8.00 | 0.23 | - | - | - | 36.15 | -0.06 | - | 1 |
Jun-27 8.25 | 0.25 | - | - | - | 35.83 | -0.07 | - | 7 |
Jun-27 9.00 | 0.36 | - | - | - | 34.89 | -0.09 | - | 7,000 |
Jun-27 9.75 | 0.47 | - | - | - | 33.94 | -0.12 | - | 175 |
Jun-27 10.00 | 0.52 | - | - | - | 33.63 | -0.13 | - | 10,000 |
Jun-27 11.00 | 0.73 | - | - | - | 32.37 | -0.17 | - | 75 |
Jun-27 12.50 | 1.14 | - | - | - | 30.48 | -0.25 | - | 197 |
Jun-27 13.00 | 1.29 | - | - | - | 29.85 | -0.28 | - | 956 |
Jun-27 13.50 | 1.47 | - | - | - | 29.22 | -0.32 | - | 150 |
Jun-27 14.50 | 1.86 | - | - | - | 27.96 | -0.38 | - | 400 |
Jun-27 15.00 | 2.08 | - | - | - | 27.33 | -0.42 | - | 400 |
Sep-27 16.00 | 2.66 | - | - | - | 25.90 | -0.49 | - | 150 |
Dec-27 4.40 | 0.04 | - | - | - | 40.46 | -0.01 | - | 1 |
Dec-27 4.90 | 0.06 | - | - | - | 39.82 | -0.02 | - | 150 |
Dec-27 5.00 | 0.06 | - | - | - | 39.70 | -0.02 | - | 150 |
Dec-27 6.50 | 0.17 | - | - | - | 37.78 | -0.04 | - | 10 |
Dec-27 7.00 | 0.22 | - | - | - | 37.14 | -0.05 | - | 150 |
Dec-27 7.25 | 0.25 | - | - | - | 36.82 | -0.06 | - | 150 |
Dec-27 7.75 | 0.31 | - | - | - | 36.18 | -0.07 | - | 1 |
Dec-27 8.25 | 0.39 | - | - | - | 35.54 | -0.09 | - | 150 |
Dec-27 8.50 | 0.43 | - | - | - | 35.22 | -0.09 | - | 6,150 |
Dec-27 8.75 | 0.47 | - | - | - | 34.90 | -0.10 | - | 1 |
Dec-27 9.00 | 0.51 | - | - | - | 34.58 | -0.11 | - | 7,650 |
Dec-27 9.25 | 0.55 | - | - | - | 34.26 | -0.12 | - | 150 |
Dec-27 9.50 | 0.60 | - | - | - | 33.94 | -0.13 | - | 250 |
Dec-27 9.75 | 0.66 | - | - | - | 33.62 | -0.14 | - | 150 |
Dec-27 10.00 | 0.71 | - | - | - | 33.30 | -0.15 | - | 400 |
Dec-27 10.50 | 0.82 | - | - | - | 32.66 | -0.17 | - | 300 |
Dec-27 11.00 | 0.94 | - | - | - | 32.02 | -0.19 | - | 304 |
Dec-27 12.00 | 1.23 | - | - | - | 30.74 | -0.24 | - | 3,300 |
Dec-27 12.50 | 1.38 | - | - | - | 30.10 | -0.27 | - | 300 |
Dec-27 13.00 | 1.56 | - | - | - | 29.46 | -0.30 | - | 300 |
Dec-27 13.50 | 1.74 | - | - | - | 28.82 | -0.33 | - | 150 |
Dec-27 14.00 | 1.93 | - | - | - | 28.18 | -0.36 | - | 150 |
Dec-27 16.00 | 2.82 | - | - | - | 25.62 | -0.49 | - | 1 |
Dec-28 15.00 | 2.88 | - | - | - | 26.97 | -0.42 | - | 75 |
Dec-28 16.00 | 3.39 | - | - | - | 26.11 | -0.48 | - | 53 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.00 | 6.16 | - | - | - | 57.54 | 1.00 | - | 20 |
Sep-25 11.00 | 5.16 | - | - | - | 52.46 | 1.00 | - | 50 |
Sep-25 12.00 | 4.17 | - | - | - | 47.38 | 0.99 | - | 10 |
Sep-25 13.00 | 3.18 | - | - | - | 42.30 | 0.98 | - | 20 |
Sep-25 13.50 | 2.69 | - | - | - | 39.76 | 0.96 | - | 40 |
Sep-25 14.00 | 2.21 | - | - | - | 37.22 | 0.93 | - | 52 |
Sep-25 14.50 | 1.74 | - | - | - | 34.68 | 0.89 | - | 35 |
Sep-25 15.00 | 1.30 | - | - | - | 32.15 | 0.82 | - | 52 |
Sep-25 15.50 | 0.90 | - | - | - | 29.61 | 0.72 | - | 36 |
Sep-25 16.50 | 0.30 | - | - | - | 26.21 | 0.40 | - | 60 |
Oct-25 13.00 | 2.98 | - | - | - | 40.57 | 0.91 | - | 10 |
Oct-25 14.00 | 2.08 | - | - | - | 36.34 | 0.83 | - | 15 |
Oct-25 15.00 | 1.28 | - | - | - | 32.11 | 0.70 | - | 50 |
Oct-25 16.50 | 0.41 | - | - | - | 27.10 | 0.38 | - | 20 |
Nov-25 17.50 | 0.32 | - | - | - | 27.53 | 0.26 | - | 10 |
Dec-25 11.50 | 4.56 | - | - | - | 44.08 | 0.92 | - | 20 |
Dec-25 13.00 | 3.22 | - | - | - | 38.72 | 0.84 | - | 1,110 |
Dec-25 14.00 | 2.38 | - | - | - | 35.15 | 0.77 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 8.00 | - | - | - | - | 66.89 | - | - | 10 |
Sep-25 9.50 | - | - | - | - | 59.27 | - | - | 10 |
Sep-25 10.00 | - | - | - | - | 56.73 | - | - | 10 |
Sep-25 10.50 | - | - | - | - | 54.19 | - | - | 10 |
Sep-25 11.00 | - | - | - | - | 51.65 | - | - | 20 |
Sep-25 11.50 | - | - | - | - | 49.11 | - | - | 20 |
Sep-25 12.00 | - | - | - | - | 46.57 | -0.01 | - | 23 |
Sep-25 12.50 | 0.01 | - | - | - | 44.03 | -0.01 | - | 65 |
Sep-25 13.00 | 0.01 | - | - | - | 41.49 | -0.02 | - | 20 |
Sep-25 13.50 | 0.02 | - | - | - | 38.95 | -0.04 | - | 40 |
Sep-25 15.00 | 0.13 | - | - | - | 31.34 | -0.17 | - | 20 |
Sep-25 15.50 | 0.22 | - | - | - | 28.80 | -0.28 | - | 16 |
Sep-25 16.00 | 0.36 | - | - | - | 26.26 | -0.43 | - | 40 |
Sep-25 16.50 | 0.62 | - | - | - | 25.40 | -0.61 | - | 20 |
Oct-25 13.50 | 0.13 | - | - | - | 36.84 | -0.11 | - | 10 |
Oct-25 15.00 | 0.36 | 0.31 | 0.31 | 0.31 | 30.50 | -0.29 | 10 | 40 |
Oct-25 16.00 | 0.70 | - | - | - | 26.26 | -0.51 | - | 20 |
Nov-25 17.00 | 1.48 | - | - | - | 25.75 | -0.67 | - | 10 |
Dec-25 10.00 | 0.06 | - | - | - | 47.80 | -0.03 | - | 200 |
Dec-25 10.50 | 0.08 | - | - | - | 46.01 | -0.04 | - | 3 |
Dec-25 11.00 | 0.10 | - | - | - | 44.23 | -0.05 | - | 20 |
Dec-25 12.00 | 0.17 | - | - | - | 40.66 | -0.09 | - | 3 |
Dec-25 13.00 | 0.27 | - | - | - | 37.08 | -0.14 | - | 10 |
Mar-26 12.00 | 0.30 | - | - | - | 37.01 | -0.12 | - | 5 |
Mar-26 12.50 | 0.37 | - | - | - | 35.71 | -0.15 | - | 2 |
Jun-26 12.00 | 0.51 | - | - | - | 35.47 | -0.16 | - | 20 |
Dec-26 10.00 | 0.34 | - | - | - | 34.97 | -0.10 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.20 | 4.55 | - | - | - | 41.86 | 1.00 | - | 4 |
Sep-25 5.50 | 3.25 | - | - | - | 36.81 | 1.00 | - | 25 |
Sep-25 5.75 | 3.00 | - | - | - | 35.84 | 1.00 | - | 1 |
Sep-25 6.50 | 2.25 | - | - | - | 32.92 | 1.00 | - | 15 |
Sep-25 6.75 | 2.01 | - | - | - | 31.95 | 1.00 | - | 5 |
Sep-25 7.00 | 1.76 | - | - | - | 30.98 | 1.00 | - | 300 |
Sep-25 7.25 | 1.51 | - | - | - | 30.01 | 0.99 | - | 20 |
Sep-25 7.75 | 1.02 | - | - | - | 28.06 | 0.96 | - | 8 |
Sep-25 8.00 | 0.79 | - | - | - | 27.09 | 0.90 | - | 11 |
Sep-25 8.50 | 0.38 | - | - | - | 25.15 | 0.69 | - | 2 |
Sep-25 8.75 | 0.23 | - | - | - | 24.19 | 0.52 | - | 1 |
Sep-25 9.00 | 0.12 | - | - | - | 23.95 | 0.34 | - | 100 |
Oct-25 8.50 | 0.48 | - | - | - | 24.51 | 0.65 | - | 1 |
Oct-25 9.00 | 0.21 | - | - | - | 23.30 | 0.40 | - | 4 |
Dec-25 5.50 | 3.27 | - | - | - | 35.24 | 1.00 | - | 27 |
Dec-25 6.00 | 2.77 | - | - | - | 33.45 | 0.99 | - | 17 |
Dec-25 6.25 | 2.53 | - | - | - | 32.55 | 0.99 | - | 5 |
Dec-25 6.50 | 2.28 | - | - | - | 31.66 | 0.98 | - | 4,005 |
Dec-25 6.75 | 2.04 | - | - | - | 30.76 | 0.96 | - | 20 |
Dec-25 7.00 | 1.81 | - | - | - | 29.87 | 0.94 | - | 17 |
Dec-25 7.25 | 1.57 | - | - | - | 28.97 | 0.92 | - | 37 |
Dec-25 7.50 | 1.35 | - | - | - | 28.07 | 0.88 | - | 485 |
Dec-25 8.00 | 0.94 | - | - | - | 26.28 | 0.77 | - | 7 |
Dec-25 8.25 | 0.75 | - | - | - | 25.39 | 0.70 | - | 5 |
Dec-25 8.75 | 0.44 | - | - | - | 23.61 | 0.53 | - | 4 |
Mar-26 6.75 | 2.09 | - | - | - | 30.80 | 0.91 | - | 5 |
Mar-26 7.00 | 1.87 | - | - | - | 30.08 | 0.88 | - | 1 |
Jun-26 7.50 | 1.51 | - | - | - | 28.95 | 0.78 | - | 1 |
Jun-26 8.25 | 1.00 | - | - | - | 27.04 | 0.64 | - | 1 |
Dec-26 6.50 | 2.40 | - | - | - | 32.35 | 0.88 | - | 1 |
Dec-26 7.00 | 2.01 | - | - | - | 31.25 | 0.81 | - | 7,500 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 3.50 | - | - | - | - | 46.61 | - | - | 60,800 |
Sep-25 3.60 | - | - | - | - | 46.23 | - | - | 15,525 |
Sep-25 3.70 | - | - | - | - | 45.84 | - | - | 25 |
Sep-25 4.90 | - | - | - | - | 41.17 | - | - | 4 |
Sep-25 5.00 | - | - | - | - | 40.78 | - | - | 306 |
Sep-25 5.25 | - | - | - | - | 39.81 | - | - | 20 |
Sep-25 5.50 | - | - | - | - | 38.84 | - | - | 3 |
Sep-25 5.75 | - | - | - | - | 37.87 | - | - | 1 |
Sep-25 6.25 | - | - | - | - | 35.92 | - | - | 1 |
Sep-25 6.50 | - | - | - | - | 34.95 | - | - | 103 |
Sep-25 6.75 | - | - | - | - | 33.98 | - | - | 75 |
Sep-25 7.00 | - | - | - | - | 33.01 | - | - | 30 |
Sep-25 7.25 | - | - | - | - | 32.04 | -0.01 | - | 5 |
Sep-25 7.75 | 0.02 | - | - | - | 30.09 | -0.06 | - | 8 |
Sep-25 8.25 | 0.08 | - | - | - | 28.15 | -0.20 | - | 48 |
Sep-25 8.50 | 0.14 | - | - | - | 27.18 | -0.33 | - | 140 |
Sep-25 8.75 | 0.24 | - | - | - | 26.22 | -0.48 | - | 48 |
Oct-25 8.00 | 0.10 | - | - | - | 28.01 | -0.18 | - | 1 |
Dec-25 3.30 | - | - | - | - | 44.45 | - | - | 450 |
Dec-25 3.50 | - | - | - | - | 43.73 | - | - | 3 |
Dec-25 4.50 | - | - | - | - | 40.15 | - | - | 30 |
Dec-25 5.00 | - | - | - | - | 38.36 | - | - | 3 |
Dec-25 5.50 | 0.01 | - | - | - | 36.57 | -0.01 | - | 3 |
Dec-25 6.00 | 0.02 | - | - | - | 34.78 | -0.02 | - | 6 |
Dec-25 6.25 | 0.03 | - | - | - | 33.88 | -0.04 | - | 75 |
Dec-25 6.50 | 0.04 | - | - | - | 32.99 | -0.05 | - | 4,165 |
Dec-25 6.75 | 0.05 | - | - | - | 32.09 | -0.07 | - | 76 |
Dec-25 7.00 | 0.08 | - | - | - | 31.20 | -0.10 | - | 3 |
Dec-25 7.25 | 0.11 | - | - | - | 30.30 | -0.13 | - | 269 |
Mar-26 4.30 | - | - | - | - | 36.75 | - | - | 99,564 |
Mar-26 4.50 | - | - | - | - | 36.18 | -0.01 | - | 23,000 |
Mar-26 5.25 | 0.02 | - | - | - | 34.03 | -0.02 | - | 1 |
Mar-26 5.50 | 0.02 | - | - | - | 33.32 | -0.03 | - | 10 |
Mar-26 8.25 | 0.45 | - | - | - | 25.46 | -0.36 | - | 101 |
Mar-26 8.50 | 0.55 | - | - | - | 24.74 | -0.42 | - | 4 |
Mar-26 9.00 | 0.80 | - | - | - | 23.78 | -0.55 | - | 4 |
Mar-26 10.00 | 1.50 | - | - | - | 22.75 | -0.79 | - | 2 |
Jun-26 3.20 | - | - | - | - | 37.95 | - | - | 25 |
Jun-26 3.40 | - | - | - | - | 37.44 | - | - | 25 |
Jun-26 4.90 | 0.03 | - | - | - | 33.61 | -0.03 | - | 27 |
Jun-26 5.50 | 0.06 | - | - | - | 32.08 | -0.05 | - | 42,005 |
Jun-26 6.00 | 0.10 | - | - | - | 30.80 | -0.09 | - | 20,000 |
Sep-26 7.75 | 0.54 | - | - | - | 26.11 | -0.32 | - | 1 |
Dec-26 5.25 | 0.09 | - | - | - | 30.39 | -0.06 | - | 75 |
Dec-27 3.50 | 0.03 | - | - | - | 31.01 | -0.02 | - | 1 |
Dec-27 4.20 | 0.08 | - | - | - | 29.65 | -0.04 | - | 1 |
Dec-27 5.50 | 0.23 | - | - | - | 27.12 | -0.12 | - | 160 |
Dec-27 5.75 | 0.28 | - | - | - | 26.63 | -0.14 | - | 1 |
Dec-27 6.00 | 0.34 | - | - | - | 26.15 | -0.17 | - | 150 |
Dec-27 8.00 | 0.97 | - | - | - | 22.26 | -0.41 | - | 275 |
Dec-27 8.25 | 1.09 | - | - | - | 21.77 | -0.45 | - | 225 |
Dec-28 4.50 | 0.21 | - | - | - | 29.03 | -0.09 | - | 15,000 |
Dec-29 5.00 | 0.44 | - | - | - | 28.51 | -0.15 | - | 16,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 30.00 | 1.52 | - | - | - | 24.66 | 0.74 | - | 19 |
Sep-25 32.00 | 0.45 | - | - | - | 23.88 | 0.35 | - | 10 |
Sep-25 33.00 | 0.20 | - | - | - | 23.69 | 0.19 | - | 4 |
Sep-25 34.00 | 0.07 | - | - | - | 23.50 | 0.08 | - | 13 |
Sep-25 35.00 | 0.02 | - | - | - | 23.31 | 0.03 | - | 1 |
Sep-25 36.00 | 0.01 | - | - | - | 23.11 | 0.01 | - | 736 |
Sep-25 37.00 | - | - | - | - | 22.92 | - | - | 857 |
Sep-25 38.00 | - | - | - | - | 22.73 | - | - | 6 |
Sep-25 39.00 | - | - | - | - | 22.54 | - | - | 102 |
Sep-25 40.00 | - | - | - | - | 22.34 | - | - | 24 |
Oct-25 30.00 | 1.89 | - | - | - | 25.03 | 0.68 | - | 4 |
Oct-25 37.00 | 0.03 | - | - | - | 23.30 | 0.03 | - | 722 |
Nov-25 32.00 | 1.18 | 1.05 | 1.05 | 1.05 | 24.44 | 0.45 | 1 | - |
Nov-25 33.00 | 0.82 | - | - | - | 24.25 | 0.35 | - | 741 |
Dec-25 32.00 | 1.42 | - | - | - | 24.52 | 0.46 | - | 4 |
Dec-25 33.00 | 1.04 | - | - | - | 24.31 | 0.38 | - | 340 |
Dec-25 34.00 | 0.74 | - | - | - | 24.11 | 0.29 | - | 50 |
Dec-25 35.00 | 0.51 | - | - | - | 23.90 | 0.22 | - | 25 |
Dec-25 36.00 | 0.34 | - | - | - | 23.70 | 0.16 | - | 25 |
Dec-25 37.00 | 0.23 | - | - | - | 23.50 | 0.12 | - | 10 |
Dec-25 40.00 | 0.05 | - | - | - | 22.89 | 0.03 | - | 60 |
Dec-25 41.00 | 0.03 | - | - | - | 22.68 | 0.02 | - | 25 |
Dec-25 42.00 | 0.02 | - | - | - | 22.48 | 0.01 | - | 1,000 |
Dec-25 45.00 | - | - | - | - | 21.87 | - | - | 1,850 |
Dec-25 49.00 | - | - | - | - | 21.06 | - | - | 10 |
Mar-26 22.00 | 9.49 | - | - | - | 30.45 | 0.95 | - | 6 |
Mar-26 34.00 | 1.38 | - | - | - | 24.86 | 0.37 | - | 25 |
Mar-26 35.00 | 1.07 | - | - | - | 24.61 | 0.31 | - | 25 |
Mar-26 36.00 | 0.83 | - | - | - | 24.36 | 0.26 | - | 27 |
Mar-26 37.00 | 0.63 | - | - | - | 24.12 | 0.21 | - | 1 |
Mar-26 42.00 | 0.12 | - | - | - | 22.89 | 0.05 | - | 3 |
Jun-26 27.00 | 5.73 | - | - | - | 28.90 | 0.77 | - | 8 |
Jun-26 33.00 | 2.31 | - | - | - | 26.34 | 0.47 | - | 7 |
Jun-26 36.00 | 1.33 | - | - | - | 25.57 | 0.32 | - | 25 |
Jun-26 46.00 | 0.10 | - | - | - | 23.00 | 0.04 | - | 25 |
Sep-26 34.00 | 2.40 | - | - | - | 26.82 | 0.44 | - | 25 |
Sep-26 35.00 | 2.06 | - | - | - | 26.57 | 0.40 | - | 25 |
Sep-26 36.00 | 1.73 | - | - | - | 26.32 | 0.35 | - | 25 |
Sep-26 37.00 | 1.49 | - | - | - | 26.08 | 0.32 | - | 25 |
Sep-26 38.00 | 1.24 | - | - | - | 25.83 | 0.28 | - | 25 |
Sep-26 39.00 | 1.03 | - | - | - | 25.58 | 0.24 | - | 25 |
Sep-26 40.00 | 0.87 | - | - | - | 25.34 | 0.21 | - | 25 |
Dec-26 28.00 | 5.82 | - | - | - | 30.22 | 0.70 | - | 75 |
Dec-26 29.00 | 5.24 | - | - | - | 29.76 | 0.66 | - | 50 |
Dec-26 30.00 | 4.67 | - | - | - | 29.29 | 0.62 | - | 125 |
Dec-26 31.00 | 4.15 | - | - | - | 28.83 | 0.58 | - | 100 |
Dec-26 32.00 | 3.70 | - | - | - | 28.54 | 0.54 | - | 125 |
Dec-26 33.00 | 3.25 | - | - | - | 28.27 | 0.50 | - | 100 |
Dec-26 34.00 | 2.87 | - | - | - | 28.00 | 0.46 | - | 120 |
Dec-26 35.00 | 2.53 | - | - | - | 27.74 | 0.43 | - | 120 |
Dec-26 36.00 | 2.19 | - | - | - | 27.47 | 0.39 | - | 85 |
Dec-26 37.00 | 1.91 | - | - | - | 27.20 | 0.35 | - | 50 |
Dec-26 38.00 | 1.66 | - | - | - | 26.93 | 0.32 | - | 25 |
Dec-26 39.00 | 1.41 | - | - | - | 26.67 | 0.28 | - | 25 |
Dec-26 40.00 | 1.21 | - | - | - | 26.40 | 0.25 | - | 25 |
Dec-26 42.00 | 0.86 | - | - | - | 25.86 | 0.20 | - | 25 |
Dec-26 44.00 | 0.61 | - | - | - | 25.33 | 0.15 | - | 25 |
Dec-26 45.00 | 0.50 | - | - | - | 25.06 | 0.13 | - | 25 |
Dec-26 46.00 | 0.41 | - | - | - | 24.79 | 0.11 | - | 25 |
Mar-27 30.00 | 5.15 | - | - | - | 30.26 | 0.62 | - | 275 |
Mar-27 31.00 | 4.64 | - | - | - | 29.84 | 0.59 | - | 25 |
Jun-27 28.00 | 6.57 | - | - | - | 31.31 | 0.69 | - | 100 |
Jun-27 29.00 | 6.02 | - | - | - | 30.93 | 0.66 | - | 100 |
Jun-27 30.00 | 5.48 | - | - | - | 30.56 | 0.63 | - | 125 |
Jun-27 31.00 | 4.99 | - | - | - | 30.18 | 0.59 | - | 150 |
Jun-27 32.00 | 4.56 | - | - | - | 29.88 | 0.56 | - | 100 |
Jun-27 33.00 | 4.13 | - | - | - | 29.59 | 0.53 | - | 100 |
Jun-27 34.00 | 3.72 | - | - | - | 29.30 | 0.50 | - | 125 |
Jun-27 35.00 | 3.37 | - | - | - | 29.01 | 0.47 | - | 100 |
Jun-27 36.00 | 3.04 | - | - | - | 28.73 | 0.43 | - | 125 |
Jun-27 37.00 | 2.70 | - | - | - | 28.44 | 0.40 | - | 125 |
Jun-27 38.00 | 2.40 | - | - | - | 28.15 | 0.37 | - | 75 |
Jun-27 39.00 | 2.16 | - | - | - | 27.86 | 0.35 | - | 75 |
Jun-27 40.00 | 1.91 | - | - | - | 27.57 | 0.32 | - | 50 |
Jun-27 41.00 | 1.66 | - | - | - | 27.28 | 0.29 | - | 50 |
Jun-27 42.00 | 1.47 | - | - | - | 26.99 | 0.26 | - | 50 |
Jun-27 43.00 | 1.30 | - | - | - | 26.70 | 0.24 | - | 50 |
Jun-27 44.00 | 1.13 | - | - | - | 26.41 | 0.22 | - | 50 |
Jun-27 45.00 | 0.96 | - | - | - | 26.12 | 0.19 | - | 50 |
Jun-27 46.00 | 0.84 | - | - | - | 25.84 | 0.17 | - | 50 |
Jun-27 49.00 | 0.51 | - | - | - | 24.97 | 0.12 | - | 50 |
Jun-27 50.00 | 0.44 | - | - | - | 24.68 | 0.10 | - | 211 |
Dec-27 30.00 | 6.04 | - | - | - | 31.00 | 0.63 | - | 100 |
Dec-27 31.00 | 5.59 | - | - | - | 30.70 | 0.60 | - | 75 |
Dec-27 32.00 | 5.17 | - | - | - | 30.44 | 0.57 | - | 50 |
Dec-27 33.00 | 4.75 | - | - | - | 30.18 | 0.55 | - | 50 |
Dec-27 34.00 | 4.34 | - | - | - | 29.93 | 0.52 | - | 99 |
Dec-27 35.00 | 4.00 | - | - | - | 29.67 | 0.49 | - | 25 |
Dec-27 38.00 | 3.02 | - | - | - | 28.90 | 0.41 | - | 420 |
Dec-27 40.00 | 2.51 | - | - | - | 28.38 | 0.36 | - | 48 |
Dec-29 40.00 | 4.24 | - | - | - | 29.33 | 0.45 | - | 310 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 22.00 | - | - | - | - | 29.36 | - | - | 425 |
Sep-25 23.00 | - | - | - | - | 28.83 | - | - | 25 |
Sep-25 26.00 | - | - | - | - | 27.22 | - | - | 2 |
Sep-25 28.00 | 0.05 | - | - | - | 26.15 | -0.05 | - | 55 |
Sep-25 29.00 | 0.15 | 0.16 | 0.16 | 0.16 | 25.62 | -0.13 | 1 | 65 |
Sep-25 30.00 | 0.35 | - | - | - | 25.08 | -0.27 | - | 257 |
Sep-25 31.00 | 0.72 | - | - | - | 24.54 | -0.45 | - | 25 |
Sep-25 32.00 | 1.29 | - | - | - | 24.30 | -0.65 | - | 15 |
Sep-25 33.00 | 2.03 | - | - | - | 24.11 | -0.81 | - | 10 |
Sep-25 35.00 | 3.87 | - | - | - | 23.73 | -0.98 | - | 14 |
Oct-25 26.00 | 0.04 | - | - | - | 27.03 | -0.03 | - | 14 |
Oct-25 27.00 | 0.10 | - | - | - | 26.50 | -0.07 | - | 18 |
Oct-25 28.00 | 0.20 | - | - | - | 25.98 | -0.13 | - | 7 |
Oct-25 29.00 | 0.38 | 0.35 | 0.35 | 0.35 | 25.45 | -0.21 | 10 | 23 |
Oct-25 30.00 | 0.66 | - | - | - | 24.93 | -0.32 | - | 6 |
Oct-25 31.00 | 1.05 | - | - | - | 24.40 | -0.45 | - | 2 |
Nov-25 30.00 | 0.98 | - | - | - | 25.30 | -0.35 | - | 1 |
Dec-25 22.00 | 0.03 | - | - | - | 30.17 | -0.02 | - | 610 |
Dec-25 23.00 | 0.06 | - | - | - | 29.64 | -0.03 | - | 105 |
Dec-25 25.00 | 0.17 | - | - | - | 28.57 | -0.07 | - | 2,608 |
Dec-25 26.00 | 0.27 | - | - | - | 28.03 | -0.11 | - | 75 |
Dec-25 27.00 | 0.42 | - | - | - | 27.50 | -0.15 | - | 50 |
Dec-25 28.00 | 0.62 | - | - | - | 26.96 | -0.21 | - | 76 |
Dec-25 29.00 | 0.89 | - | - | - | 26.43 | -0.28 | - | 76 |
Dec-25 30.00 | 1.22 | - | - | - | 25.89 | -0.36 | - | 5,567 |
Dec-25 31.00 | 1.64 | - | - | - | 25.35 | -0.45 | - | 23 |
Dec-25 32.00 | 2.18 | - | - | - | 25.11 | -0.54 | - | 5 |
Dec-25 33.00 | 2.80 | - | - | - | 24.90 | -0.63 | - | 78 |
Dec-25 34.00 | 3.50 | - | - | - | 24.70 | -0.71 | - | 14 |
Mar-26 22.00 | 0.16 | - | - | - | 30.50 | -0.05 | - | 725 |
Mar-26 23.00 | 0.24 | - | - | - | 29.97 | -0.07 | - | 175 |
Mar-26 24.00 | 0.33 | - | - | - | 29.43 | -0.09 | - | 25 |
Mar-26 27.00 | 0.85 | - | - | - | 27.83 | -0.21 | - | 25 |
Mar-26 28.00 | 1.10 | - | - | - | 27.29 | -0.26 | - | 65 |
Mar-26 29.00 | 1.41 | - | - | - | 26.76 | -0.31 | - | 60 |
Mar-26 30.00 | 1.79 | - | - | - | 26.22 | -0.37 | - | 40 |
Mar-26 31.00 | 2.20 | - | - | - | 25.68 | -0.44 | - | 81 |
Mar-26 35.00 | 4.68 | - | - | - | 24.66 | -0.70 | - | 1 |
Mar-26 36.00 | 5.44 | - | - | - | 24.41 | -0.76 | - | 10 |
Jun-26 23.00 | 0.44 | - | - | - | 29.43 | -0.10 | - | 135 |
Jun-26 24.00 | 0.59 | - | - | - | 28.92 | -0.13 | - | 300 |
Jun-26 27.00 | 1.23 | - | - | - | 27.41 | -0.24 | - | 27 |
Jun-26 30.00 | 2.28 | - | - | - | 25.90 | -0.39 | - | 1 |
Jun-26 31.00 | 2.71 | - | - | - | 25.40 | -0.44 | - | 82 |
Jun-26 32.00 | 3.24 | - | - | - | 25.11 | -0.50 | - | 155 |
Jun-26 33.00 | 3.81 | - | - | - | 24.85 | -0.55 | - | 1 |
Jun-26 34.00 | 4.45 | - | - | - | 24.60 | -0.61 | - | 1 |
Jun-26 35.00 | 5.10 | - | - | - | 24.34 | -0.66 | - | 1 |
Jun-26 36.00 | 5.84 | - | - | - | 24.08 | -0.71 | - | 1 |
Sep-26 24.00 | 0.79 | - | - | - | 28.73 | -0.15 | - | 225 |
Sep-26 27.00 | 1.53 | - | - | - | 27.28 | -0.25 | - | 26 |
Sep-26 28.00 | 1.84 | - | - | - | 26.80 | -0.30 | - | 25 |
Sep-26 29.00 | 2.21 | - | - | - | 26.32 | -0.34 | - | 25 |
Dec-26 18.00 | 0.22 | - | - | - | 31.29 | -0.04 | - | 2,000 |
Dec-26 23.00 | 0.84 | - | - | - | 28.99 | -0.14 | - | 125 |
Dec-26 24.00 | 1.06 | - | - | - | 28.53 | -0.17 | - | 475 |
Dec-26 25.00 | 1.29 | - | - | - | 28.07 | -0.20 | - | 50 |
Dec-26 26.00 | 1.56 | - | - | - | 27.61 | -0.23 | - | 75 |
Dec-26 27.00 | 1.87 | - | - | - | 27.15 | -0.27 | - | 25 |
Dec-26 33.00 | 4.52 | - | - | - | 24.74 | -0.53 | - | 25 |
Dec-26 34.00 | 5.15 | - | - | - | 24.47 | -0.57 | - | 50 |
Dec-26 36.00 | 6.47 | - | - | - | 23.94 | -0.66 | - | 25 |
Dec-26 38.00 | 7.91 | - | - | - | 23.40 | -0.73 | - | 25 |
Dec-26 39.00 | 8.71 | - | - | - | 23.14 | -0.77 | - | 50 |
Dec-26 40.00 | 9.51 | - | - | - | 22.87 | -0.80 | - | 50 |
Mar-27 36.00 | 6.69 | - | - | - | 23.99 | -0.64 | - | 25 |
Mar-27 37.00 | 7.41 | - | - | - | 23.70 | -0.67 | - | 25 |
Mar-27 38.00 | 8.13 | - | - | - | 23.41 | -0.71 | - | 25 |
Jun-27 24.00 | 1.45 | - | - | - | 28.06 | -0.19 | - | 50 |
Jun-27 30.00 | 3.56 | - | - | - | 25.81 | -0.39 | - | 25 |
Jun-27 31.00 | 4.07 | - | - | - | 25.43 | -0.43 | - | 75 |
Jun-27 32.00 | 4.58 | - | - | - | 25.13 | -0.47 | - | 50 |
Jun-27 33.00 | 5.10 | - | - | - | 24.84 | -0.51 | - | 50 |
Jun-27 34.00 | 5.72 | - | - | - | 24.55 | -0.54 | - | 100 |
Jun-27 35.00 | 6.33 | - | - | - | 24.26 | -0.58 | - | 100 |
Jun-27 36.00 | 6.95 | - | - | - | 23.98 | -0.62 | - | 125 |
Jun-27 37.00 | 7.66 | - | - | - | 23.69 | -0.65 | - | 100 |
Jun-27 38.00 | 8.36 | - | - | - | 23.40 | -0.69 | - | 100 |
Jun-27 39.00 | 9.07 | - | - | - | 23.11 | -0.72 | - | 75 |
Jun-27 40.00 | 9.86 | - | - | - | 22.82 | -0.75 | - | 100 |
Jun-27 41.00 | 10.65 | - | - | - | 22.53 | -0.78 | - | 2 |
Sep-27 36.00 | 7.18 | - | - | - | 23.98 | -0.60 | - | 25 |
Sep-27 37.00 | 7.85 | - | - | - | 23.69 | -0.64 | - | 25 |
Dec-27 30.00 | 4.12 | - | - | - | 25.98 | -0.39 | - | 75 |
Dec-27 31.00 | 4.63 | - | - | - | 25.68 | -0.42 | - | 50 |
Dec-27 32.00 | 5.14 | - | - | - | 25.42 | -0.46 | - | 25 |
Dec-27 33.00 | 5.66 | - | - | - | 25.16 | -0.49 | - | 25 |
Dec-27 34.00 | 6.27 | - | - | - | 24.91 | -0.52 | - | 25 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 33.00 | 0.20 | - | - | - | 23.69 | 0.19 | - | 10 |
Dec-25 31.00 | 1.88 | - | - | - | 24.76 | 0.55 | - | 25 |
Dec-25 33.00 | 1.04 | - | - | - | 24.31 | 0.37 | - | 25 |
Dec-25 34.00 | 0.74 | - | - | - | 24.11 | 0.29 | - | 25 |
Dec-25 35.00 | 0.51 | - | - | - | 23.90 | 0.22 | - | 25 |
Mar-26 34.00 | 1.37 | - | - | - | 24.86 | 0.37 | - | 25 |
Mar-26 35.00 | 1.07 | - | - | - | 24.61 | 0.31 | - | 25 |
Mar-26 36.00 | 0.83 | - | - | - | 24.36 | 0.26 | - | 25 |
Jun-26 33.00 | 2.22 | - | - | - | 26.34 | 0.45 | - | 25 |
Jun-26 34.00 | 1.86 | - | - | - | 26.09 | 0.40 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 31.00 | 0.71 | - | - | - | 24.54 | -0.45 | - | 8 |
Sep-25 32.00 | 1.28 | - | - | - | 24.30 | -0.64 | - | 8 |
Mar-26 30.00 | 1.76 | - | - | - | 26.22 | -0.36 | - | 46 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 25.00 | 2.26 | - | - | - | 19.25 | 0.96 | - | 1 |
Dec-25 19.00 | 8.34 | - | - | - | 28.93 | 0.99 | - | 24 |
Dec-25 24.00 | 3.68 | 3.40 | 3.40 | 3.40 | 24.71 | 0.84 | 1 | - |
Dec-25 25.00 | 2.89 | - | - | - | 23.86 | 0.77 | - | 3 |
Mar-26 27.00 | 1.50 | - | - | - | 17.74 | 0.56 | - | 8 |
Mar-26 29.00 | 0.66 | - | - | - | 16.93 | 0.33 | - | 10 |
Sep-26 28.00 | 1.52 | - | - | - | 18.49 | 0.46 | - | 1 |
Sep-26 29.00 | 1.15 | - | - | - | 18.25 | 0.38 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 20.00 | - | - | - | - | 25.80 | - | - | 10 |
Sep-25 22.00 | - | - | - | - | 23.92 | - | - | 2 |
Sep-25 23.00 | - | - | - | - | 22.97 | - | - | 3 |
Sep-25 25.00 | 0.04 | - | - | - | 21.09 | -0.06 | - | 1 |
Jun-26 25.00 | 0.85 | - | - | - | 17.80 | -0.29 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 5.50 | 0.37 | - | - | - | 23.50 | 0.84 | - | 1 |
Sep-25 6.00 | 0.08 | - | - | - | 22.88 | 0.34 | - | 100 |
Sep-25 6.25 | 0.02 | - | - | - | 22.31 | 0.13 | - | 10 |
Sep-25 6.50 | - | - | - | - | 21.74 | 0.03 | - | 5 |
Dec-25 4.90 | 0.99 | - | - | - | 24.13 | 0.92 | - | 143 |
Dec-25 6.25 | 0.15 | - | - | - | 22.72 | 0.33 | - | 28 |
Dec-25 6.50 | 0.09 | - | - | - | 22.26 | 0.22 | - | 100 |
Dec-25 6.75 | 0.05 | - | - | - | 21.81 | 0.14 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 5.25 | - | - | - | - | 21.30 | -0.03 | - | 2 |
Sep-25 5.50 | 0.02 | - | - | - | 21.13 | -0.14 | - | 10 |
Sep-25 5.75 | 0.09 | - | - | - | 20.95 | -0.38 | - | 13 |
Sep-25 6.25 | 0.43 | - | - | - | 19.94 | -0.91 | - | 5 |
Oct-25 5.75 | 0.16 | - | - | - | 22.35 | -0.41 | - | 2 |
Dec-25 5.00 | 0.03 | - | - | - | 22.11 | -0.09 | - | 20 |
Dec-25 5.25 | 0.07 | - | - | - | 21.94 | -0.17 | - | 22 |
Dec-25 5.50 | 0.14 | - | - | - | 21.77 | -0.28 | - | 1 |
Dec-25 5.75 | 0.23 | - | - | - | 21.59 | -0.42 | - | 2 |
Mar-26 5.00 | 0.04 | - | - | - | 18.48 | -0.11 | - | 30 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 16.00 | 1.40 | - | - | - | 14.17 | 0.99 | - | 2 |
Sep-25 16.50 | 0.92 | - | - | - | 13.65 | 0.93 | - | 3 |
Sep-25 20.00 | - | - | - | - | 12.64 | - | - | 1 |
Dec-25 17.00 | 0.67 | - | - | - | 13.22 | 0.63 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.50 | - | - | - | - | 15.25 | - | - | 5 |
Sep-25 15.50 | - | - | - | - | 14.22 | - | - | 1 |
Sep-25 16.50 | 0.02 | - | - | - | 13.18 | -0.06 | - | 3 |
Sep-25 17.00 | 0.08 | - | - | - | 12.66 | -0.24 | - | 6 |
Dec-25 14.50 | 0.01 | - | - | - | 14.34 | -0.01 | - | 7 |
Dec-25 15.00 | 0.02 | - | - | - | 13.90 | -0.03 | - | 1 |
Dec-25 15.50 | 0.05 | - | - | - | 13.46 | -0.07 | - | 1 |
Dec-25 16.50 | 0.20 | - | - | - | 12.58 | -0.26 | - | 2 |
Dec-25 17.00 | 0.36 | - | - | - | 12.14 | -0.41 | - | 1 |
Dec-25 17.50 | 0.61 | - | - | - | 11.80 | -0.59 | - | 1 |
Jun-26 16.00 | 0.34 | - | - | - | 13.02 | -0.26 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 13.00 | 0.52 | - | - | - | 17.33 | 0.77 | - | 3 |
Sep-25 13.50 | 0.20 | - | - | - | 15.91 | 0.46 | - | 25 |
Sep-25 14.00 | 0.04 | - | - | - | 15.24 | 0.16 | - | 92 |
Sep-25 14.50 | - | - | - | - | 14.57 | 0.02 | - | 3 |
Sep-25 15.00 | - | - | - | - | 13.90 | - | - | 12 |
Oct-25 13.00 | 0.65 | - | - | - | 18.62 | 0.70 | - | 5 |
Oct-25 13.50 | 0.34 | - | - | - | 17.21 | 0.49 | - | 15 |
Dec-25 10.00 | 3.49 | - | - | - | 28.01 | 0.98 | - | 5 |
Dec-25 11.00 | 2.52 | - | - | - | 25.03 | 0.95 | - | 4 |
Dec-25 12.00 | 1.61 | - | - | - | 22.05 | 0.86 | - | 2 |
Dec-25 12.50 | 1.19 | - | - | - | 20.56 | 0.78 | - | 4 |
Dec-25 13.00 | 0.81 | - | - | - | 19.07 | 0.66 | - | 45 |
Dec-25 13.50 | 0.50 | - | - | - | 17.70 | 0.52 | - | 305 |
Dec-25 14.00 | 0.28 | - | - | - | 16.97 | 0.36 | - | 1,533 |
Dec-25 14.50 | 0.14 | - | - | - | 16.24 | 0.21 | - | 105 |
Dec-25 15.00 | 0.06 | - | - | - | 15.50 | 0.11 | - | 45 |
Dec-25 15.50 | 0.02 | - | - | - | 14.77 | 0.04 | - | 8 |
Dec-25 16.00 | - | - | - | - | 14.04 | 0.01 | - | 5 |
Dec-25 16.50 | - | - | - | - | 13.31 | - | - | 5 |
Mar-26 10.00 | 3.48 | - | - | - | 24.06 | 0.99 | - | 2 |
Mar-26 11.50 | 2.06 | - | - | - | 21.22 | 0.90 | - | 1 |
Mar-26 13.50 | 0.59 | - | - | - | 17.53 | 0.50 | - | 6 |
Mar-26 14.00 | 0.38 | - | - | - | 17.10 | 0.37 | - | 35 |
Mar-26 14.50 | 0.23 | - | - | - | 16.66 | 0.26 | - | 211 |
Mar-26 15.00 | 0.13 | - | - | - | 16.23 | 0.16 | - | 5 |
Mar-26 15.50 | 0.07 | - | - | - | 15.79 | 0.10 | - | 387 |
Jun-26 10.50 | 3.00 | - | - | - | 21.31 | 0.96 | - | 1 |
Jun-26 12.00 | 1.68 | - | - | - | 19.34 | 0.80 | - | 1 |
Jun-26 13.00 | 0.98 | - | - | - | 18.02 | 0.61 | - | 10 |
Jun-26 14.00 | 0.51 | - | - | - | 17.12 | 0.39 | - | 13 |
Jun-26 14.50 | 0.36 | - | - | - | 16.83 | 0.30 | - | 3 |
Jun-26 15.50 | 0.15 | - | - | - | 16.23 | 0.16 | - | 11 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 9.75 | - | - | - | - | 26.61 | - | - | 3 |
Sep-25 10.00 | - | - | - | - | 25.82 | - | - | 1 |
Sep-25 10.50 | - | - | - | - | 24.26 | - | - | 11 |
Sep-25 11.00 | - | - | - | - | 22.69 | - | - | 136 |
Sep-25 11.50 | - | - | - | - | 21.13 | - | - | 281 |
Sep-25 12.00 | - | - | - | - | 19.56 | -0.01 | - | 31 |
Sep-25 12.50 | 0.02 | - | - | - | 18.00 | -0.06 | - | 69 |
Sep-25 13.00 | 0.07 | - | - | - | 16.43 | -0.22 | - | 180 |
Sep-25 13.50 | 0.25 | 0.24 | 0.24 | 0.24 | 15.01 | -0.54 | 3 | 83 |
Sep-25 14.00 | 0.60 | 0.60 | 0.60 | 0.60 | 14.34 | -0.87 | 9 | 23 |
Oct-25 12.50 | 0.06 | - | - | - | 17.47 | -0.13 | - | 1 |
Oct-25 13.00 | 0.14 | - | - | - | 15.93 | -0.28 | - | 7 |
Oct-25 13.50 | 0.32 | - | - | - | 14.52 | -0.52 | - | 2 |
Oct-25 14.00 | 0.64 | - | - | - | 13.79 | -0.78 | - | 3 |
Dec-25 10.00 | 0.01 | - | - | - | 23.04 | -0.02 | - | 29 |
Dec-25 10.50 | 0.02 | - | - | - | 21.55 | -0.03 | - | 30 |
Dec-25 11.00 | 0.04 | - | - | - | 20.06 | -0.05 | - | 68 |
Dec-25 11.50 | 0.07 | - | - | - | 18.57 | -0.10 | - | 161 |
Dec-25 12.00 | 0.12 | - | - | - | 17.08 | -0.17 | - | 550 |
Dec-25 12.50 | 0.21 | - | - | - | 15.59 | -0.28 | - | 124 |
Dec-25 13.00 | 0.36 | - | - | - | 14.10 | -0.45 | - | 132 |
Dec-25 13.50 | 0.61 | - | - | - | 12.73 | -0.65 | - | 20 |
Dec-25 14.00 | 0.97 | 0.92 | 0.92 | 0.92 | 12.00 | -0.83 | 9 | 1,510 |
Dec-25 14.50 | 1.41 | - | - | - | 11.27 | -0.94 | - | 172 |
Dec-25 15.00 | 1.89 | - | - | - | 10.53 | -0.99 | - | 1 |
Dec-25 15.50 | 2.39 | - | - | - | 9.80 | -1.00 | - | 1 |
Dec-25 16.50 | 3.38 | - | - | - | 8.34 | -1.00 | - | 150 |
Mar-26 11.00 | 0.11 | - | - | - | 20.22 | -0.11 | - | 4 |
Mar-26 11.50 | 0.17 | - | - | - | 19.27 | -0.16 | - | 10 |
Mar-26 12.00 | 0.26 | - | - | - | 18.33 | -0.23 | - | 8 |
Mar-26 12.50 | 0.39 | - | - | - | 17.39 | -0.33 | - | 6 |
Mar-26 13.00 | 0.57 | - | - | - | 16.44 | -0.45 | - | 197 |
Mar-26 13.50 | 0.82 | - | - | - | 15.58 | -0.58 | - | 373 |
Mar-26 14.00 | 1.14 | - | - | - | 15.15 | -0.70 | - | 178 |
Mar-26 19.00 | 5.87 | - | - | - | 10.80 | -1.00 | - | 5 |
Jun-26 10.50 | 0.09 | - | - | - | 19.27 | -0.08 | - | 1 |
Jun-26 11.00 | 0.14 | - | - | - | 18.62 | -0.12 | - | 2 |
Jun-26 11.50 | 0.22 | - | - | - | 17.96 | -0.18 | - | 1 |
Jun-26 12.00 | 0.33 | - | - | - | 17.30 | -0.25 | - | 8 |
Jun-26 12.50 | 0.47 | - | - | - | 16.64 | -0.34 | - | 35 |
Jun-26 13.00 | 0.66 | - | - | - | 15.98 | -0.44 | - | 312 |
Jun-26 13.50 | 0.90 | - | - | - | 15.38 | -0.55 | - | 405 |
Jun-26 14.00 | 1.22 | - | - | - | 15.08 | -0.67 | - | 3 |
Sep-26 10.00 | 0.11 | - | - | - | 18.59 | -0.09 | - | 2 |
Sep-26 12.00 | 0.54 | - | - | - | 16.56 | -0.35 | - | 1 |
Sep-26 12.50 | 0.74 | - | - | - | 16.05 | -0.44 | - | 1 |
Sep-26 13.00 | 0.99 | - | - | - | 15.54 | -0.54 | - | 193 |
Dec-26 14.00 | 1.90 | - | - | - | 14.71 | -0.75 | - | 3 |
Mar-27 14.00 | 1.95 | - | - | - | 14.62 | -0.73 | - | 175 |
Dec-27 11.00 | 0.74 | - | - | - | 15.17 | -0.37 | - | 4,100 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 12.00 | 1.44 | - | - | - | 20.46 | 0.98 | - | 50 |
Sep-25 13.00 | 0.52 | - | - | - | 17.33 | 0.77 | - | 15 |
Sep-25 14.00 | 0.04 | - | - | - | 15.24 | 0.16 | - | 5 |
Dec-25 12.50 | 0.94 | - | - | - | 20.56 | 0.67 | - | 50 |
Dec-25 13.00 | 0.61 | - | - | - | 19.07 | 0.55 | - | 52 |
Dec-25 13.50 | 0.36 | - | - | - | 17.70 | 0.40 | - | 10 |
Mar-26 13.00 | 0.80 | - | - | - | 18.39 | 0.56 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 11.00 | - | - | - | - | 22.69 | - | - | 3 |
Sep-25 11.50 | - | - | - | - | 21.13 | - | - | 10 |
Sep-25 13.00 | 0.07 | - | - | - | 16.43 | -0.22 | - | 1 |
Sep-25 13.50 | 0.24 | - | - | - | 15.01 | -0.54 | - | 15 |
Sep-25 14.00 | 0.60 | - | - | - | 14.34 | -0.86 | - | 10 |
Dec-25 10.50 | 0.02 | - | - | - | 21.55 | -0.03 | - | 40 |
Dec-25 11.00 | 0.04 | - | - | - | 20.06 | -0.06 | - | 5 |
Dec-25 13.50 | 0.61 | - | - | - | 12.73 | -0.64 | - | 2 |
Dec-25 14.50 | 1.41 | - | - | - | 11.27 | -0.93 | - | 60 |
Mar-26 12.50 | 0.39 | - | - | - | 17.39 | -0.32 | - | 25 |
Mar-26 13.00 | 0.56 | - | - | - | 16.44 | -0.43 | - | 5 |
Jun-26 12.50 | 0.46 | - | - | - | 16.64 | -0.32 | - | 25 |
Jun-26 14.50 | 1.52 | - | - | - | 14.79 | -0.72 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 2.80 | 0.10 | - | - | - | 22.25 | 0.64 | - | 4 |
Dec-25 2.80 | 0.16 | - | - | - | 22.54 | 0.59 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 2.80 | 0.04 | - | - | - | 21.39 | -0.35 | - | 1 |
Sep-25 3.00 | 0.16 | - | - | - | 21.27 | -0.81 | - | 6 |
Oct-25 2.70 | 0.03 | - | - | - | 21.99 | -0.24 | - | 11 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 22.00 | 4.57 | - | - | - | 21.45 | 1.00 | - | 3 |
Sep-25 25.00 | 1.63 | - | - | - | 17.57 | 0.91 | - | 11 |
Sep-25 26.00 | 0.80 | - | - | - | 16.28 | 0.70 | - | 15 |
Sep-25 27.00 | 0.25 | - | - | - | 15.09 | 0.35 | - | 21 |
Sep-25 28.00 | 0.04 | - | - | - | 14.02 | 0.08 | - | 6 |
Sep-25 29.00 | - | - | - | - | 12.95 | - | - | 4 |
Oct-25 25.00 | 1.81 | - | - | - | 18.90 | 0.82 | - | 1 |
Oct-25 27.00 | 0.49 | - | - | - | 16.41 | 0.42 | - | 4 |
Dec-25 19.00 | 7.67 | - | - | - | 26.53 | 0.99 | - | 2 |
Dec-25 25.00 | 2.17 | - | - | - | 19.45 | 0.74 | - | 3 |
Dec-25 26.00 | 1.47 | - | - | - | 18.27 | 0.62 | - | 3 |
Dec-25 27.00 | 0.91 | - | - | - | 17.27 | 0.47 | - | 12 |
Dec-25 28.00 | 0.49 | - | - | - | 16.49 | 0.32 | - | 13 |
Dec-25 29.00 | 0.24 | - | - | - | 15.71 | 0.19 | - | 3 |
Mar-26 26.00 | 1.67 | - | - | - | 18.29 | 0.60 | - | 100 |
Mar-26 27.00 | 1.13 | - | - | - | 17.55 | 0.48 | - | 1 |
Mar-26 29.00 | 0.44 | - | - | - | 16.58 | 0.25 | - | 10 |
Mar-26 30.00 | 0.25 | - | - | - | 16.09 | 0.16 | - | 1 |
Jun-26 23.00 | 4.14 | - | - | - | 21.57 | 0.82 | - | 67 |
Jun-26 25.00 | 2.63 | - | - | - | 19.64 | 0.67 | - | 3 |
Jun-26 26.00 | 1.98 | - | - | - | 18.67 | 0.58 | - | 10 |
Jun-26 27.00 | 1.46 | - | - | - | 17.95 | 0.49 | - | 10 |
Jun-26 28.00 | 1.05 | - | - | - | 17.53 | 0.39 | - | 1 |
Jun-26 29.00 | 0.73 | - | - | - | 17.10 | 0.30 | - | 3 |
Jun-26 30.00 | 0.48 | - | - | - | 16.67 | 0.22 | - | 1 |
Jun-26 32.00 | 0.17 | - | - | - | 15.82 | 0.10 | - | 1 |
Sep-26 24.00 | 3.42 | - | - | - | 21.20 | 0.74 | - | 1 |
Sep-26 27.00 | 1.57 | - | - | - | 18.60 | 0.49 | - | 80 |
Dec-26 24.00 | 3.63 | - | - | - | 21.88 | 0.71 | - | 2 |
Dec-26 25.00 | 2.95 | - | - | - | 20.95 | 0.65 | - | 5 |
Jun-27 25.00 | 3.24 | - | - | - | 21.70 | 0.63 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.00 | - | - | - | - | 31.79 | - | - | 11 |
Sep-25 15.00 | - | - | - | - | 30.50 | - | - | 2 |
Sep-25 17.00 | - | - | - | - | 27.91 | - | - | 15 |
Sep-25 18.00 | - | - | - | - | 26.62 | - | - | 141 |
Sep-25 18.50 | - | - | - | - | 25.97 | - | - | 15 |
Sep-25 19.00 | - | - | - | - | 25.32 | - | - | 15 |
Sep-25 19.50 | - | - | - | - | 24.68 | - | - | 142 |
Sep-25 20.00 | - | - | - | - | 24.03 | - | - | 45 |
Sep-25 21.00 | - | - | - | - | 22.74 | - | - | 10 |
Sep-25 23.00 | - | - | - | - | 20.15 | - | - | 6 |
Sep-25 24.00 | 0.01 | - | - | - | 18.86 | -0.02 | - | 5 |
Sep-25 25.00 | 0.05 | - | - | - | 17.56 | -0.09 | - | 10 |
Sep-25 26.00 | 0.22 | - | - | - | 16.27 | -0.30 | - | 11 |
Sep-25 27.00 | 0.68 | - | - | - | 15.08 | -0.65 | - | 1 |
Oct-25 24.00 | 0.07 | - | - | - | 19.65 | -0.08 | - | 1 |
Oct-25 25.00 | 0.18 | - | - | - | 18.35 | -0.18 | - | 1 |
Dec-25 16.00 | - | - | - | - | 29.49 | - | - | 2 |
Dec-25 18.00 | - | - | - | - | 27.13 | - | - | 1 |
Dec-25 20.00 | 0.02 | - | - | - | 24.77 | -0.02 | - | 60 |
Dec-25 21.00 | 0.04 | - | - | - | 23.59 | -0.03 | - | 10 |
Dec-25 22.00 | 0.08 | - | - | - | 22.41 | -0.06 | - | 1 |
Dec-25 24.00 | 0.27 | - | - | - | 20.05 | -0.16 | - | 211 |
Dec-25 25.00 | 0.45 | - | - | - | 18.87 | -0.25 | - | 5 |
Mar-26 16.00 | 0.01 | - | - | - | 26.74 | -0.01 | - | 1 |
Mar-26 16.50 | 0.01 | - | - | - | 26.27 | -0.01 | - | 150 |
Mar-26 17.00 | 0.02 | - | - | - | 25.80 | -0.01 | - | 148 |
Mar-26 18.00 | 0.03 | - | - | - | 24.85 | -0.02 | - | 1 |
Mar-26 20.00 | 0.10 | - | - | - | 22.97 | -0.05 | - | 1 |
Mar-26 24.00 | 0.58 | - | - | - | 19.20 | -0.24 | - | 20 |
Mar-26 25.00 | 0.85 | - | - | - | 18.26 | -0.34 | - | 5 |
Mar-26 27.00 | 1.72 | - | - | - | 16.58 | -0.57 | - | 1 |
Mar-26 28.00 | 2.35 | - | - | - | 16.09 | -0.69 | - | 10 |
Jun-26 23.00 | 0.57 | - | - | - | 19.88 | -0.20 | - | 4 |
Jun-26 24.00 | 0.78 | - | - | - | 18.92 | -0.26 | - | 4 |
Dec-26 19.00 | 0.33 | - | - | - | 22.68 | -0.10 | - | 15 |
Dec-26 26.00 | 2.02 | - | - | - | 16.17 | -0.49 | - | 18 |
Jun-27 15.50 | 0.17 | - | - | - | 24.18 | -0.04 | - | 5 |
Dec-27 25.00 | 2.36 | - | - | - | 15.53 | -0.47 | - | 18 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 17.00 | 9.56 | - | - | - | 27.92 | 1.00 | - | 20 |
Sep-25 28.00 | 0.04 | - | - | - | 14.02 | 0.08 | - | 5 |
Dec-25 23.00 | 3.85 | - | - | - | 21.81 | 0.89 | - | 20 |
Dec-25 29.00 | 0.24 | - | - | - | 15.71 | 0.19 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 23.00 | - | - | - | - | 20.15 | - | - | 10 |
Sep-25 26.00 | 0.22 | - | - | - | 16.27 | -0.30 | - | 20 |
Dec-25 26.00 | 0.73 | - | - | - | 17.69 | -0.37 | - | 20 |
Jun-26 22.00 | 0.40 | - | - | - | 20.85 | -0.14 | - | 1 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.50 | 0.08 | - | - | - | 23.41 | -0.21 | - | 4 |
Sep-25 11.50 | 0.56 | 0.50 | 0.50 | 0.50 | 20.80 | -0.78 | 1 | 1 |
Oct-25 10.50 | 0.20 | - | - | - | 24.93 | -0.29 | - | 4 |
Dec-25 11.00 | 0.56 | - | - | - | 23.89 | -0.46 | - | 2 |
Mar-27 9.50 | 0.85 | - | - | - | 26.96 | -0.32 | - | 257 |
Mar-27 10.00 | 1.08 | - | - | - | 26.79 | -0.37 | - | 250 |
Mar-27 10.50 | 1.33 | - | - | - | 26.63 | -0.43 | - | 482 |
Mar-27 11.00 | 1.61 | - | - | - | 26.46 | -0.49 | - | 224 |
Jun-27 12.00 | 2.33 | - | - | - | 26.13 | -0.58 | - | 417 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.00 | 0.21 | - | - | - | 30.07 | -0.29 | - | 11 |
Mar-26 12.50 | 0.43 | - | - | - | 30.24 | -0.20 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 35.00 | 12.24 | - | - | - | 25.55 | 1.00 | - | 25 |
Sep-25 38.00 | 9.24 | - | - | - | 23.81 | 1.00 | - | 25 |
Sep-25 39.00 | 8.24 | - | - | - | 23.23 | 1.00 | - | 25 |
Sep-25 40.00 | 7.25 | - | - | - | 22.65 | 1.00 | - | 25 |
Sep-25 44.00 | 3.35 | - | - | - | 20.34 | 0.91 | - | 1,500 |
Sep-25 45.00 | 2.48 | - | - | - | 19.76 | 0.83 | - | 250 |
Sep-25 46.00 | 1.70 | - | - | - | 19.18 | 0.71 | - | 1 |
Sep-25 47.00 | 1.06 | - | - | - | 18.60 | 0.55 | - | 10 |
Sep-25 48.00 | 0.60 | - | - | - | 18.42 | 0.38 | - | 2,024 |
Sep-25 49.00 | 0.31 | - | - | - | 18.34 | 0.23 | - | 2 |
Sep-25 52.00 | 0.02 | - | - | - | 18.08 | 0.02 | - | 2 |
Oct-25 49.00 | 0.68 | - | - | - | 18.50 | 0.32 | - | 1 |
Dec-25 45.00 | 3.36 | - | - | - | 20.25 | 0.70 | - | 10 |
Dec-25 48.00 | 1.63 | - | - | - | 19.00 | 0.46 | - | 2 |
Mar-26 41.00 | 7.00 | - | - | - | 21.67 | 0.83 | - | 1 |
Mar-26 44.00 | 4.73 | - | - | - | 20.40 | 0.71 | - | 1 |
Mar-26 45.00 | 4.04 | - | - | - | 19.98 | 0.66 | - | 25 |
Mar-26 47.00 | 2.85 | - | - | - | 19.13 | 0.55 | - | 2,500 |
Jun-26 45.00 | 4.69 | - | - | - | 20.58 | 0.65 | - | 1 |
Jun-26 52.00 | 1.57 | - | - | - | 19.11 | 0.32 | - | 3,000 |
Dec-26 52.00 | 2.50 | - | - | - | 19.90 | 0.38 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 34.00 | - | - | - | - | 26.58 | - | - | 2 |
Sep-25 35.00 | - | - | - | - | 26.00 | - | - | 25 |
Sep-25 39.00 | - | - | - | - | 23.68 | - | - | 25 |
Sep-25 40.00 | - | - | - | - | 23.10 | - | - | 250 |
Sep-25 42.00 | 0.02 | - | - | - | 21.95 | -0.02 | - | 2 |
Sep-25 43.00 | 0.05 | - | - | - | 21.37 | -0.04 | - | 10 |
Sep-25 44.00 | 0.11 | - | - | - | 20.79 | -0.09 | - | 1 |
Sep-25 45.00 | 0.24 | - | - | - | 20.21 | -0.17 | - | 3 |
Sep-25 46.00 | 0.47 | 0.46 | 0.46 | 0.46 | 19.63 | -0.29 | 1 | 1 |
Oct-25 41.00 | 0.07 | - | - | - | 22.15 | -0.04 | - | 3 |
Dec-25 29.00 | - | - | - | - | 28.57 | - | - | 25 |
Dec-25 31.00 | 0.01 | - | - | - | 27.49 | - | - | 25 |
Dec-25 32.00 | 0.01 | - | - | - | 26.94 | - | - | 25 |
Dec-25 33.00 | 0.02 | - | - | - | 26.40 | -0.01 | - | 25 |
Dec-25 34.00 | 0.03 | - | - | - | 25.85 | -0.01 | - | 25 |
Dec-25 35.00 | 0.04 | - | - | - | 25.31 | -0.02 | - | 25 |
Dec-25 36.00 | 0.06 | - | - | - | 24.77 | -0.02 | - | 26 |
Dec-25 37.00 | 0.09 | - | - | - | 24.22 | -0.03 | - | 75 |
Dec-25 38.00 | 0.13 | - | - | - | 23.68 | -0.05 | - | 25 |
Dec-25 39.00 | 0.19 | - | - | - | 23.13 | -0.07 | - | 30 |
Dec-25 40.00 | 0.27 | - | - | - | 22.59 | -0.09 | - | 1 |
Dec-25 42.00 | 0.51 | - | - | - | 21.50 | -0.16 | - | 1 |
Dec-25 45.00 | 1.20 | - | - | - | 19.87 | -0.33 | - | 25 |
Dec-25 47.00 | 1.97 | - | - | - | 18.78 | -0.48 | - | 2 |
Mar-26 30.00 | 0.03 | - | - | - | 26.11 | -0.01 | - | 25 |
Mar-26 31.00 | 0.04 | - | - | - | 25.68 | -0.01 | - | 25 |
Mar-26 32.00 | 0.05 | - | - | - | 25.26 | -0.02 | - | 25 |
Mar-26 33.00 | 0.08 | - | - | - | 24.83 | -0.02 | - | 25 |
Mar-26 35.00 | 0.15 | - | - | - | 23.99 | -0.04 | - | 1,500 |
Mar-26 36.00 | 0.20 | - | - | - | 23.56 | -0.05 | - | 73 |
Mar-26 38.00 | 0.35 | - | - | - | 22.71 | -0.09 | - | 2 |
Mar-26 39.00 | 0.46 | - | - | - | 22.29 | -0.11 | - | 25 |
Mar-27 45.00 | 3.43 | - | - | - | 19.88 | -0.38 | - | 25 |
Dec-27 35.00 | 1.31 | - | - | - | 22.16 | -0.14 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 39.00 | 8.23 | - | - | - | 23.51 | 0.92 | - | 25 |
Dec-25 43.00 | 4.76 | - | - | - | 21.34 | 0.79 | - | 25 |
Dec-25 45.00 | 3.29 | - | - | - | 20.25 | 0.67 | - | 25 |
Mar-26 40.00 | 7.82 | - | - | - | 22.10 | 0.85 | - | 25 |
Mar-26 45.00 | 4.04 | - | - | - | 19.98 | 0.65 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 45.00 | 0.24 | - | - | - | 20.21 | -0.17 | - | 20 |
Dec-25 46.00 | 1.53 | - | - | - | 19.33 | -0.39 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 25.00 | 0.39 | - | - | - | 21.10 | 0.41 | - | 5 |
Dec-25 23.00 | 2.24 | - | - | - | 22.99 | 0.74 | - | 5 |
Mar-26 26.00 | 1.10 | 1.01 | 1.01 | 1.01 | 22.47 | 0.41 | 18 | 18 |
Mar-26 27.00 | 0.79 | 0.73 | 0.73 | 0.73 | 22.43 | 0.32 | 20 | 20 |
Mar-26 28.00 | 0.56 | 0.48 | 0.48 | 0.48 | 22.39 | 0.25 | 18 | 18 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 20.00 | - | - | - | - | 23.74 | - | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 7.75 | 4.50 | - | - | - | 44.45 | 1.00 | - | 8 |
Sep-25 10.50 | 1.78 | - | - | - | 35.61 | 0.96 | - | 52 |
Sep-25 12.00 | 0.53 | - | - | - | 30.79 | 0.62 | - | 8 |
Sep-25 12.50 | 0.27 | - | - | - | 29.65 | 0.41 | - | 13 |
Sep-25 13.00 | 0.12 | - | - | - | 28.94 | 0.23 | - | 41 |
Sep-25 14.00 | 0.01 | - | - | - | 27.53 | 0.04 | - | 50 |
Oct-25 12.50 | 0.46 | - | - | - | 29.99 | 0.46 | - | 6 |
Oct-25 13.00 | 0.27 | - | - | - | 29.28 | 0.32 | - | 2 |
Oct-25 13.50 | 0.15 | - | - | - | 28.58 | 0.21 | - | 2 |
Oct-25 14.50 | 0.03 | - | - | - | 27.16 | 0.06 | - | 1 |
Oct-25 15.00 | 0.01 | - | - | - | 26.45 | 0.03 | - | 7 |
Nov-25 12.00 | 0.91 | - | - | - | 31.42 | 0.59 | - | 5 |
Dec-25 8.00 | 4.34 | - | - | - | 45.37 | 0.97 | - | 4 |
Dec-25 8.50 | 3.87 | - | - | - | 43.82 | 0.95 | - | 25 |
Dec-25 8.75 | 3.64 | - | - | - | 43.04 | 0.94 | - | 5 |
Dec-25 9.00 | 3.41 | - | - | - | 42.27 | 0.92 | - | 27 |
Dec-25 9.25 | 3.18 | - | - | - | 41.49 | 0.91 | - | 25 |
Dec-25 9.50 | 2.96 | - | - | - | 40.72 | 0.89 | - | 25 |
Dec-25 9.75 | 2.75 | - | - | - | 39.94 | 0.87 | - | 1 |
Dec-25 10.00 | 2.53 | - | - | - | 39.16 | 0.85 | - | 105 |
Dec-25 11.00 | 1.74 | - | - | - | 36.06 | 0.74 | - | 84 |
Dec-25 11.50 | 1.38 | - | - | - | 34.51 | 0.67 | - | 30 |
Dec-25 12.00 | 1.07 | - | - | - | 32.96 | 0.59 | - | 64 |
Dec-25 12.50 | 0.80 | - | - | - | 31.86 | 0.50 | - | 27 |
Dec-25 13.00 | 0.59 | - | - | - | 31.18 | 0.41 | - | 6 |
Dec-25 13.50 | 0.41 | - | - | - | 30.49 | 0.33 | - | 57 |
Dec-25 14.00 | 0.29 | - | - | - | 29.81 | 0.25 | - | 50 |
Dec-25 14.50 | 0.19 | - | - | - | 29.13 | 0.18 | - | 1 |
Dec-25 15.00 | 0.12 | - | - | - | 28.45 | 0.13 | - | 10 |
Dec-25 16.50 | 0.02 | - | - | - | 26.41 | 0.03 | - | 3 |
Dec-25 17.50 | - | - | - | - | 25.05 | 0.01 | - | 5 |
Dec-25 20.00 | - | - | - | - | 21.64 | - | - | 2 |
Mar-26 8.00 | 4.43 | - | - | - | 40.79 | 0.94 | - | 36 |
Mar-26 8.50 | 3.99 | - | - | - | 39.57 | 0.92 | - | 27 |
Mar-26 8.75 | 3.76 | - | - | - | 38.97 | 0.91 | - | 25 |
Mar-26 9.50 | 3.12 | - | - | - | 37.15 | 0.86 | - | 3 |
Mar-26 10.50 | 2.33 | - | - | - | 34.73 | 0.78 | - | 4 |
Mar-26 11.00 | 1.98 | - | - | - | 33.52 | 0.72 | - | 3 |
Mar-26 11.50 | 1.63 | - | - | - | 32.30 | 0.66 | - | 75 |
Mar-26 12.00 | 1.33 | - | - | - | 31.09 | 0.60 | - | 100 |
Mar-26 12.50 | 1.07 | - | - | - | 30.25 | 0.53 | - | 100 |
Mar-26 13.00 | 0.84 | - | - | - | 29.74 | 0.46 | - | 88 |
Mar-26 13.50 | 0.66 | - | - | - | 29.24 | 0.39 | - | 1 |
Mar-26 14.00 | 0.50 | 0.55 | 0.55 | 0.55 | 28.74 | 0.32 | 1 | 29 |
Mar-26 15.00 | 0.28 | - | - | - | 27.73 | 0.21 | - | 85 |
Jun-26 9.50 | 3.27 | - | - | - | 36.29 | 0.84 | - | 3 |
Jun-26 10.50 | 2.52 | - | - | - | 34.24 | 0.76 | - | 7 |
Jun-26 12.50 | 1.29 | - | - | - | 30.50 | 0.54 | - | 1 |
Jun-26 13.00 | 1.07 | - | - | - | 30.13 | 0.48 | - | 5 |
Jun-26 14.50 | 0.58 | - | - | - | 29.03 | 0.32 | - | 25 |
Jun-26 15.00 | 0.45 | - | - | - | 28.66 | 0.27 | - | 25 |
Sep-26 12.50 | 1.51 | - | - | - | 32.40 | 0.55 | - | 25 |
Dec-26 6.00 | 6.40 | - | - | - | 43.87 | 0.97 | - | 10 |
Dec-26 11.50 | 2.23 | - | - | - | 34.58 | 0.65 | - | 20 |
Dec-26 13.50 | 1.33 | - | - | - | 32.82 | 0.47 | - | 25 |
Dec-26 14.00 | 1.17 | - | - | - | 32.61 | 0.43 | - | 25 |
Dec-26 14.50 | 1.02 | - | - | - | 32.41 | 0.39 | - | 25 |
Dec-26 15.00 | 0.89 | - | - | - | 32.20 | 0.36 | - | 25 |
Dec-26 17.00 | 0.50 | - | - | - | 31.39 | 0.23 | - | 25 |
Dec-26 17.50 | 0.42 | - | - | - | 31.18 | 0.20 | - | 25 |
Mar-27 9.25 | 3.81 | - | - | - | 38.28 | 0.81 | - | 10 |
Dec-27 8.75 | 4.39 | - | - | - | 38.93 | 0.82 | - | 15 |
Dec-28 15.50 | 1.61 | - | - | - | 31.59 | 0.45 | - | 3 |
Dec-28 16.50 | 1.40 | - | - | - | 31.37 | 0.40 | - | 2 |
Dec-28 17.50 | 1.20 | - | - | - | 31.15 | 0.36 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 6.00 | - | - | - | - | 49.18 | - | - | 204 |
Sep-25 6.25 | - | - | - | - | 48.38 | - | - | 162 |
Sep-25 6.50 | - | - | - | - | 47.58 | - | - | 5 |
Sep-25 6.75 | - | - | - | - | 46.77 | - | - | 5 |
Sep-25 7.00 | - | - | - | - | 45.97 | - | - | 60 |
Sep-25 7.25 | - | - | - | - | 45.17 | - | - | 25 |
Sep-25 7.50 | - | - | - | - | 44.36 | - | - | 51 |
Sep-25 7.75 | - | - | - | - | 43.56 | - | - | 44 |
Sep-25 8.00 | - | - | - | - | 42.76 | - | - | 167 |
Sep-25 8.25 | - | - | - | - | 41.95 | - | - | 30 |
Sep-25 8.50 | - | - | - | - | 41.15 | - | - | 1 |
Sep-25 8.75 | - | - | - | - | 40.35 | - | - | 1 |
Sep-25 9.00 | - | - | - | - | 39.54 | - | - | 1,951 |
Sep-25 9.25 | - | - | - | - | 38.74 | - | - | 66 |
Sep-25 9.50 | - | - | - | - | 37.94 | - | - | 120 |
Sep-25 9.75 | - | - | - | - | 37.13 | -0.01 | - | 103 |
Sep-25 10.00 | 0.01 | - | - | - | 36.33 | -0.01 | - | 30 |
Sep-25 10.50 | 0.02 | - | - | - | 34.72 | -0.04 | - | 50 |
Sep-25 11.00 | 0.05 | - | - | - | 33.11 | -0.10 | - | 53 |
Sep-25 11.50 | 0.13 | - | - | - | 31.51 | -0.21 | - | 161 |
Sep-25 12.00 | 0.27 | 0.23 | 0.23 | 0.23 | 29.90 | -0.38 | 1 | 30 |
Sep-25 12.50 | 0.51 | - | - | - | 28.76 | -0.59 | - | 50 |
Sep-25 13.00 | 0.86 | - | - | - | 28.05 | -0.78 | - | 6 |
Sep-25 13.50 | 1.29 | - | - | - | 27.35 | -0.91 | - | 65 |
Sep-25 14.50 | 2.26 | - | - | - | 25.93 | -1.00 | - | 1 |
Sep-25 18.50 | 6.26 | - | - | - | 20.27 | -1.00 | - | 1 |
Oct-25 11.50 | 0.28 | - | - | - | 32.26 | -0.28 | - | 6 |
Oct-25 12.00 | 0.45 | - | - | - | 30.68 | -0.40 | - | 6 |
Oct-25 12.50 | 0.68 | - | - | - | 29.55 | -0.54 | - | 12 |
Oct-25 13.00 | 0.99 | - | - | - | 28.84 | -0.69 | - | 12 |
Nov-25 11.00 | 0.30 | - | - | - | 34.27 | -0.23 | - | 10 |
Nov-25 12.00 | 0.61 | 0.62 | 0.62 | 0.62 | 31.14 | -0.41 | 5 | 5 |
Dec-25 5.75 | - | - | - | - | 51.88 | - | - | 202 |
Dec-25 6.00 | - | - | - | - | 51.10 | - | - | 15 |
Dec-25 6.25 | 0.01 | - | - | - | 50.33 | -0.01 | - | 105 |
Dec-25 6.50 | 0.01 | - | - | - | 49.55 | -0.01 | - | 175 |
Dec-25 6.75 | 0.01 | - | - | - | 48.77 | -0.01 | - | 27 |
Dec-25 7.00 | 0.02 | - | - | - | 48.00 | -0.01 | - | 22 |
Dec-25 7.25 | 0.02 | - | - | - | 47.22 | -0.02 | - | 39 |
Dec-25 7.50 | 0.03 | - | - | - | 46.45 | -0.02 | - | 46 |
Dec-25 7.75 | 0.04 | - | - | - | 45.67 | -0.03 | - | 60 |
Dec-25 8.00 | 0.05 | - | - | - | 44.89 | -0.03 | - | 372 |
Dec-25 8.25 | 0.06 | - | - | - | 44.12 | -0.04 | - | 4 |
Dec-25 8.50 | 0.07 | - | - | - | 43.34 | -0.05 | - | 2,646 |
Dec-25 8.75 | 0.09 | - | - | - | 42.56 | -0.06 | - | 5 |
Dec-25 9.00 | 0.11 | - | - | - | 41.79 | -0.07 | - | 107 |
Dec-25 9.25 | 0.13 | - | - | - | 41.01 | -0.09 | - | 61 |
Dec-25 9.50 | 0.15 | - | - | - | 40.24 | -0.10 | - | 50 |
Dec-25 9.75 | 0.19 | - | - | - | 39.46 | -0.12 | - | 2 |
Dec-25 10.00 | 0.22 | - | - | - | 38.68 | -0.15 | - | 869 |
Dec-25 10.50 | 0.31 | - | - | - | 37.13 | -0.20 | - | 15 |
Dec-25 11.00 | 0.42 | - | - | - | 35.58 | -0.26 | - | 3 |
Dec-25 11.50 | 0.56 | - | - | - | 34.03 | -0.33 | - | 151 |
Dec-25 12.00 | 0.75 | - | - | - | 32.48 | -0.41 | - | 2 |
Dec-25 12.50 | 0.98 | - | - | - | 31.38 | -0.50 | - | 80 |
Dec-25 13.00 | 1.27 | - | - | - | 30.70 | -0.59 | - | 6 |
Dec-25 23.00 | 10.76 | - | - | - | 17.08 | -1.00 | - | 2 |
Mar-26 5.75 | 0.02 | - | - | - | 48.04 | -0.01 | - | 21 |
Mar-26 6.00 | 0.02 | - | - | - | 47.43 | -0.01 | - | 21 |
Mar-26 7.00 | 0.06 | - | - | - | 45.01 | -0.03 | - | 1 |
Mar-26 7.25 | 0.08 | - | - | - | 44.40 | -0.04 | - | 25 |
Mar-26 7.50 | 0.09 | - | - | - | 43.80 | -0.05 | - | 33 |
Mar-26 7.75 | 0.11 | - | - | - | 43.19 | -0.05 | - | 25 |
Mar-26 8.00 | 0.13 | - | - | - | 42.59 | -0.07 | - | 25 |
Mar-26 8.25 | 0.15 | - | - | - | 41.98 | -0.08 | - | 300 |
Mar-26 8.50 | 0.18 | - | - | - | 41.37 | -0.09 | - | 911 |
Mar-26 9.00 | 0.24 | - | - | - | 40.16 | -0.12 | - | 296 |
Mar-26 9.25 | 0.28 | - | - | - | 39.56 | -0.13 | - | 535 |
Mar-26 9.50 | 0.32 | - | - | - | 38.95 | -0.15 | - | 1 |
Mar-26 9.75 | 0.37 | - | - | - | 38.35 | -0.17 | - | 82 |
Mar-26 10.00 | 0.42 | - | - | - | 37.74 | -0.19 | - | 25 |
Mar-26 11.00 | 0.68 | 0.61 | 0.61 | 0.61 | 35.32 | -0.29 | 1 | 5 |
Mar-26 12.00 | 1.03 | - | - | - | 32.89 | -0.41 | - | 10 |
Mar-26 18.50 | 6.26 | - | - | - | 26.00 | -1.00 | - | 6 |
Jun-26 5.75 | 0.05 | - | - | - | 46.78 | -0.02 | - | 20 |
Jun-26 6.25 | 0.08 | - | - | - | 45.75 | -0.03 | - | 5 |
Jun-26 8.00 | 0.25 | - | - | - | 42.18 | -0.09 | - | 10 |
Jun-26 8.25 | 0.28 | - | - | - | 41.67 | -0.11 | - | 299 |
Jun-26 9.25 | 0.47 | - | - | - | 39.63 | -0.17 | - | 273 |
Jun-26 9.50 | 0.52 | - | - | - | 39.12 | -0.18 | - | 23 |
Jun-26 10.50 | 0.79 | - | - | - | 37.07 | -0.26 | - | 597 |
Jun-26 11.00 | 0.94 | - | - | - | 36.05 | -0.31 | - | 25 |
Jun-26 12.50 | 1.59 | - | - | - | 33.33 | -0.46 | - | 1 |
Jun-26 17.00 | 4.89 | - | - | - | 30.02 | -0.86 | - | 5 |
Jun-26 21.00 | 8.76 | - | - | - | 27.08 | -1.00 | - | 9 |
Sep-26 7.75 | 0.35 | - | - | - | 43.55 | -0.11 | - | 1 |
Dec-26 6.00 | 0.19 | - | - | - | 46.78 | -0.06 | - | 25 |
Dec-26 8.50 | 0.64 | - | - | - | 42.55 | -0.16 | - | 750 |
Dec-26 10.00 | 1.08 | - | - | - | 40.02 | -0.25 | - | 1,000 |
Jun-27 6.00 | 0.32 | - | - | - | 46.36 | -0.07 | - | 20 |
Jun-27 12.50 | 2.49 | - | - | - | 36.77 | -0.42 | - | 397 |
Jun-27 13.00 | 2.79 | - | - | - | 36.63 | -0.45 | - | 195 |
Dec-27 8.25 | 1.03 | - | - | - | 42.70 | -0.18 | - | 1 |
Dec-27 8.75 | 1.20 | - | - | - | 42.01 | -0.20 | - | 3 |
Jun-28 6.00 | 0.51 | - | - | - | 43.95 | -0.09 | - | 25 |
Jun-28 8.25 | 1.14 | - | - | - | 41.07 | -0.18 | - | 2 |
Dec-28 6.50 | 0.72 | - | - | - | 41.90 | -0.12 | - | 25 |
Dec-28 7.00 | 0.85 | - | - | - | 41.30 | -0.13 | - | 1 |
Dec-28 8.00 | 1.17 | - | - | - | 40.10 | -0.18 | - | 4 |
Jun-29 8.50 | 1.39 | - | - | - | 38.14 | -0.20 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 11.50 | 1.39 | - | - | - | 34.51 | 0.67 | - | 30 |
Jun-26 11.50 | 1.78 | - | - | - | 32.20 | 0.63 | - | 55 |
Dec-26 11.50 | 2.20 | - | - | - | 34.58 | 0.62 | - | 65 |
Jun-27 11.50 | 2.49 | - | - | - | 34.92 | 0.62 | - | 50 |
Dec-27 11.50 | 2.72 | - | - | - | 35.11 | 0.62 | - | 30 |
Jun-28 11.50 | 2.84 | - | - | - | 34.04 | 0.61 | - | 60 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 7.00 | - | - | - | - | 45.97 | - | - | 130 |
Sep-25 7.75 | - | - | - | - | 43.56 | - | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 1.90 | 2.62 | - | - | - | 40.80 | 1.00 | - | 10 |
Sep-25 3.00 | 1.52 | - | - | - | 35.52 | 1.00 | - | 6 |
Sep-25 3.10 | 1.42 | - | - | - | 35.04 | 1.00 | - | 3 |
Sep-25 3.20 | 1.32 | - | - | - | 34.56 | 1.00 | - | 15 |
Sep-25 3.50 | 1.02 | - | - | - | 33.12 | 1.00 | - | 1 |
Sep-25 3.60 | 0.92 | - | - | - | 32.64 | 1.00 | - | 26 |
Sep-25 3.80 | 0.72 | - | - | - | 31.68 | 0.98 | - | 3 |
Sep-25 3.90 | 0.62 | - | - | - | 31.20 | 0.97 | - | 11 |
Sep-25 4.00 | 0.53 | - | - | - | 30.72 | 0.94 | - | 42 |
Sep-25 4.10 | 0.44 | - | - | - | 30.24 | 0.90 | - | 36 |
Sep-25 4.20 | 0.35 | - | - | - | 29.76 | 0.84 | - | 27 |
Sep-25 4.30 | 0.27 | - | - | - | 29.28 | 0.75 | - | 2 |
Sep-25 4.40 | 0.20 | - | - | - | 28.80 | 0.65 | - | 25 |
Sep-25 4.50 | 0.14 | - | - | - | 28.32 | 0.54 | - | 18 |
Sep-25 4.60 | 0.10 | - | - | - | 28.17 | 0.42 | - | 27 |
Sep-25 4.70 | 0.06 | - | - | - | 28.07 | 0.31 | - | 1 |
Sep-25 4.90 | 0.02 | - | - | - | 27.86 | 0.14 | - | 1 |
Oct-25 4.40 | 0.28 | - | - | - | 30.66 | 0.62 | - | 2 |
Oct-25 4.60 | 0.18 | - | - | - | 30.08 | 0.47 | - | 15 |
Oct-25 4.80 | 0.10 | - | - | - | 29.92 | 0.32 | - | 10 |
Dec-25 0.95 | 3.57 | - | - | - | 48.36 | 1.00 | - | 1 |
Dec-25 1.30 | 3.22 | - | - | - | 46.81 | 1.00 | - | 2 |
Dec-25 2.50 | 2.03 | - | - | - | 41.49 | 1.00 | - | 1 |
Dec-25 2.90 | 1.63 | - | - | - | 39.72 | 0.99 | - | 10 |
Dec-25 3.00 | 1.54 | - | - | - | 39.28 | 0.98 | - | 217 |
Dec-25 3.10 | 1.44 | - | - | - | 38.83 | 0.97 | - | 22 |
Dec-25 3.30 | 1.25 | - | - | - | 37.95 | 0.95 | - | 6 |
Dec-25 3.40 | 1.16 | - | - | - | 37.50 | 0.94 | - | 55 |
Dec-25 3.50 | 1.07 | - | - | - | 37.06 | 0.92 | - | 4 |
Dec-25 3.60 | 0.98 | - | - | - | 36.62 | 0.90 | - | 25 |
Dec-25 3.80 | 0.81 | - | - | - | 35.73 | 0.84 | - | 25 |
Dec-25 3.90 | 0.73 | - | - | - | 35.29 | 0.81 | - | 6 |
Dec-25 4.00 | 0.66 | - | - | - | 34.84 | 0.77 | - | 10 |
Dec-25 4.10 | 0.59 | - | - | - | 34.40 | 0.73 | - | 8 |
Dec-25 4.20 | 0.52 | - | - | - | 33.96 | 0.69 | - | 10 |
Dec-25 4.30 | 0.45 | - | - | - | 33.51 | 0.65 | - | 7 |
Dec-25 4.40 | 0.40 | - | - | - | 33.07 | 0.60 | - | 32 |
Dec-25 4.50 | 0.34 | - | - | - | 32.63 | 0.55 | - | 22 |
Dec-25 4.60 | 0.29 | 0.28 | 0.28 | 0.28 | 32.48 | 0.50 | 5 | 5 |
Dec-25 5.00 | 0.15 | - | - | - | 32.07 | 0.32 | - | 503 |
Mar-26 2.90 | 1.65 | - | - | - | 38.52 | 0.96 | - | 4 |
Mar-26 3.00 | 1.55 | - | - | - | 38.16 | 0.95 | - | 4 |
Mar-26 3.10 | 1.46 | - | - | - | 37.79 | 0.94 | - | 3 |
Mar-26 3.50 | 1.12 | - | - | - | 36.35 | 0.86 | - | 2 |
Mar-26 3.90 | 0.82 | 0.79 | 0.79 | 0.79 | 34.90 | 0.76 | 2 | 2 |
Mar-26 4.00 | 0.75 | - | - | - | 34.54 | 0.73 | - | 2 |
Mar-26 4.20 | 0.62 | - | - | - | 33.81 | 0.66 | - | 1 |
Mar-26 4.30 | 0.56 | - | - | - | 33.45 | 0.63 | - | 4 |
Mar-26 4.40 | 0.51 | 0.52 | 0.52 | 0.52 | 33.09 | 0.59 | 2 | 6 |
Mar-26 4.50 | 0.45 | - | - | - | 32.73 | 0.56 | - | 200 |
Jun-26 2.20 | 2.33 | - | - | - | 39.54 | 0.99 | - | 25 |
Jun-26 3.00 | 1.59 | - | - | - | 37.30 | 0.92 | - | 1 |
Jun-26 3.80 | 0.97 | - | - | - | 35.05 | 0.77 | - | 4 |
Jun-26 4.00 | 0.84 | - | - | - | 34.49 | 0.71 | - | 2 |
Jun-26 4.10 | 0.77 | - | - | - | 34.21 | 0.69 | - | 5 |
Jun-26 4.20 | 0.72 | - | - | - | 33.93 | 0.66 | - | 10 |
Jun-26 4.30 | 0.66 | - | - | - | 33.65 | 0.63 | - | 4 |
Jun-26 4.40 | 0.61 | - | - | - | 33.37 | 0.60 | - | 4 |
Jun-26 4.50 | 0.56 | - | - | - | 33.09 | 0.57 | - | 20 |
Sep-26 2.30 | 2.23 | - | - | - | 38.47 | 0.98 | - | 1 |
Sep-26 2.60 | 1.95 | - | - | - | 37.83 | 0.96 | - | 10 |
Sep-26 3.00 | 1.60 | - | - | - | 36.97 | 0.91 | - | 1 |
Sep-26 3.80 | 1.01 | - | - | - | 35.26 | 0.75 | - | 5 |
Sep-26 4.00 | 0.88 | - | - | - | 34.83 | 0.71 | - | 5 |
Sep-26 4.90 | 0.45 | - | - | - | 33.02 | 0.47 | - | 10 |
Dec-26 2.90 | 1.70 | - | - | - | 36.17 | 0.91 | - | 3 |
Dec-26 3.00 | 1.62 | - | - | - | 36.00 | 0.90 | - | 14 |
Dec-26 3.50 | 1.24 | - | - | - | 35.15 | 0.81 | - | 1 |
Dec-26 5.00 | 0.47 | - | - | - | 32.42 | 0.46 | - | 500 |
Jun-27 2.00 | 2.52 | - | - | - | 35.31 | 1.00 | - | 2 |
Jun-27 2.20 | 2.33 | - | - | - | 35.07 | 0.98 | - | 25 |
Jun-27 2.30 | 2.24 | - | - | - | 34.96 | 0.97 | - | 25 |
Jun-27 2.40 | 2.15 | - | - | - | 34.84 | 0.96 | - | 25 |
Dec-27 2.00 | 2.52 | - | - | - | 34.46 | 1.00 | - | 25 |
Dec-27 2.10 | 2.43 | - | - | - | 34.37 | 0.99 | - | 25 |
Dec-27 2.20 | 2.33 | - | - | - | 34.27 | 0.98 | - | 25 |
Dec-27 2.30 | 2.24 | - | - | - | 34.17 | 0.97 | - | 25 |
Dec-27 2.40 | 2.15 | - | - | - | 34.08 | 0.96 | - | 25 |
Dec-27 3.70 | 1.20 | - | - | - | 32.83 | 0.75 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 1.70 | - | - | - | - | 42.62 | - | - | 70 |
Sep-25 1.80 | - | - | - | - | 42.13 | - | - | 50 |
Sep-25 1.90 | - | - | - | - | 41.65 | - | - | 18 |
Sep-25 2.00 | - | - | - | - | 41.17 | - | - | 26 |
Sep-25 2.10 | - | - | - | - | 40.69 | - | - | 206 |
Sep-25 2.30 | - | - | - | - | 39.73 | - | - | 6 |
Sep-25 2.50 | - | - | - | - | 38.77 | - | - | 100 |
Sep-25 2.60 | - | - | - | - | 38.29 | - | - | 8 |
Sep-25 2.70 | - | - | - | - | 37.81 | - | - | 1 |
Sep-25 2.80 | - | - | - | - | 37.33 | - | - | 1 |
Sep-25 2.90 | - | - | - | - | 36.85 | - | - | 23 |
Sep-25 3.00 | - | - | - | - | 36.37 | - | - | 104 |
Sep-25 3.10 | - | - | - | - | 35.89 | - | - | 50 |
Sep-25 3.40 | - | - | - | - | 34.45 | - | - | 27 |
Sep-25 3.50 | - | - | - | - | 33.97 | - | - | 91 |
Sep-25 3.80 | - | - | - | - | 32.53 | -0.02 | - | 21 |
Sep-25 3.90 | 0.01 | - | - | - | 32.05 | -0.04 | - | 16 |
Sep-25 4.00 | 0.01 | - | - | - | 31.57 | -0.06 | - | 10 |
Sep-25 4.10 | 0.02 | - | - | - | 31.09 | -0.11 | - | 4 |
Sep-25 4.20 | 0.03 | - | - | - | 30.61 | -0.17 | - | 5 |
Sep-25 4.30 | 0.06 | - | - | - | 30.13 | -0.25 | - | 8 |
Sep-25 4.40 | 0.09 | - | - | - | 29.65 | -0.35 | - | 10 |
Sep-25 4.50 | 0.13 | 0.13 | 0.13 | 0.13 | 29.17 | -0.46 | 4 | 20 |
Sep-25 4.60 | 0.18 | 0.15 | 0.15 | 0.15 | 29.02 | -0.58 | 6 | 6 |
Dec-25 1.70 | - | - | - | - | 42.65 | - | - | 64 |
Dec-25 1.80 | - | - | - | - | 42.20 | - | - | 53 |
Dec-25 2.00 | - | - | - | - | 41.32 | - | - | 75 |
Dec-25 2.20 | - | - | - | - | 40.43 | - | - | 40 |
Dec-25 2.70 | - | - | - | - | 38.21 | -0.01 | - | 500 |
Dec-25 3.00 | 0.01 | - | - | - | 36.89 | -0.02 | - | 190 |
Dec-25 3.10 | 0.01 | - | - | - | 36.44 | -0.03 | - | 2 |
Dec-25 3.30 | 0.02 | - | - | - | 35.56 | -0.05 | - | 215 |
Dec-25 3.40 | 0.03 | - | - | - | 35.11 | -0.06 | - | 133 |
Dec-25 3.50 | 0.04 | - | - | - | 34.67 | -0.08 | - | 199 |
Dec-25 3.60 | 0.05 | - | - | - | 34.23 | -0.10 | - | 112 |
Dec-25 3.70 | 0.06 | - | - | - | 33.78 | -0.13 | - | 31 |
Dec-25 3.80 | 0.08 | - | - | - | 33.34 | -0.16 | - | 40 |
Dec-25 3.90 | 0.10 | - | - | - | 32.90 | -0.19 | - | 35 |
Dec-25 4.00 | 0.12 | - | - | - | 32.45 | -0.23 | - | 76 |
Dec-25 4.10 | 0.15 | - | - | - | 32.01 | -0.27 | - | 22 |
Dec-25 4.20 | 0.18 | - | - | - | 31.57 | -0.32 | - | 28 |
Dec-25 4.30 | 0.22 | - | - | - | 31.12 | -0.36 | - | 4 |
Dec-25 4.40 | 0.26 | - | - | - | 30.68 | -0.41 | - | 100 |
Dec-25 4.50 | 0.30 | - | - | - | 30.24 | -0.46 | - | 14 |
Dec-25 4.60 | 0.36 | - | - | - | 30.09 | -0.52 | - | 2 |
Dec-25 5.00 | 0.62 | - | - | - | 29.68 | -0.71 | - | 4 |
Dec-25 5.25 | 0.82 | - | - | - | 29.42 | -0.80 | - | 2 |
Mar-26 2.00 | - | - | - | - | 40.25 | - | - | 60 |
Mar-26 2.10 | - | - | - | - | 39.89 | - | - | 4 |
Mar-26 2.30 | - | - | - | - | 39.17 | -0.01 | - | 30 |
Mar-26 2.90 | 0.02 | - | - | - | 37.00 | -0.04 | - | 2 |
Mar-26 3.00 | 0.03 | - | - | - | 36.64 | -0.05 | - | 23 |
Mar-26 3.10 | 0.04 | - | - | - | 36.27 | -0.06 | - | 53 |
Mar-26 3.30 | 0.06 | - | - | - | 35.55 | -0.09 | - | 50 |
Mar-26 3.40 | 0.08 | - | - | - | 35.19 | -0.11 | - | 40 |
Mar-26 3.50 | 0.09 | - | - | - | 34.83 | -0.13 | - | 41 |
Mar-26 3.80 | 0.15 | - | - | - | 33.74 | -0.21 | - | 11 |
Mar-26 3.90 | 0.18 | - | - | - | 33.38 | -0.24 | - | 7 |
Mar-26 4.00 | 0.21 | - | - | - | 33.02 | -0.27 | - | 2 |
Mar-26 4.10 | 0.24 | 0.26 | 0.26 | 0.26 | 32.65 | -0.30 | 4 | 4 |
Mar-26 4.20 | 0.28 | - | - | - | 32.29 | -0.34 | - | 2 |
Mar-26 4.30 | 0.32 | - | - | - | 31.93 | -0.37 | - | 4 |
Mar-26 4.40 | 0.36 | - | - | - | 31.57 | -0.41 | - | 2 |
Jun-26 2.70 | 0.03 | - | - | - | 36.09 | -0.04 | - | 10 |
Jun-26 2.80 | 0.03 | - | - | - | 35.81 | -0.05 | - | 50 |
Jun-26 2.90 | 0.04 | - | - | - | 35.53 | -0.06 | - | 5 |
Jun-26 3.20 | 0.08 | - | - | - | 34.69 | -0.10 | - | 40 |
Jun-26 3.30 | 0.10 | - | - | - | 34.40 | -0.12 | - | 40 |
Jun-26 3.40 | 0.11 | - | - | - | 34.12 | -0.14 | - | 50 |
Jun-26 3.80 | 0.21 | - | - | - | 33.00 | -0.23 | - | 24 |
Jun-26 4.00 | 0.27 | - | - | - | 32.44 | -0.28 | - | 1 |
Jun-26 4.20 | 0.35 | - | - | - | 31.88 | -0.34 | - | 4 |
Jun-26 4.30 | 0.39 | - | - | - | 31.60 | -0.37 | - | 4 |
Jun-26 5.25 | 0.95 | - | - | - | 29.64 | -0.67 | - | 2 |
Sep-26 2.50 | 0.03 | - | - | - | 36.31 | -0.04 | - | 65 |
Sep-26 3.20 | 0.12 | - | - | - | 34.81 | -0.13 | - | 50 |
Sep-26 3.30 | 0.14 | - | - | - | 34.60 | -0.15 | - | 15 |
Sep-26 3.50 | 0.19 | - | - | - | 34.17 | -0.19 | - | 15 |
Sep-26 4.00 | 0.35 | - | - | - | 33.10 | -0.31 | - | 1 |
Dec-26 2.60 | 0.06 | - | - | - | 35.27 | -0.06 | - | 4 |
Dec-26 2.80 | 0.08 | - | - | - | 34.93 | -0.08 | - | 20 |
Dec-26 2.90 | 0.10 | - | - | - | 34.76 | -0.10 | - | 20 |
Dec-26 3.30 | 0.18 | - | - | - | 34.08 | -0.17 | - | 20 |
Dec-26 3.50 | 0.23 | - | - | - | 33.74 | -0.20 | - | 5 |
Dec-26 4.00 | 0.41 | - | - | - | 32.89 | -0.31 | - | 1 |
Dec-26 4.50 | 0.65 | - | - | - | 32.04 | -0.43 | - | 1 |
Mar-27 3.20 | 0.19 | - | - | - | 33.86 | -0.16 | - | 40 |
Mar-27 3.70 | 0.34 | - | - | - | 33.16 | -0.25 | - | 20 |
Mar-27 4.10 | 0.51 | - | - | - | 32.60 | -0.34 | - | 100 |
Dec-27 4.00 | 0.60 | - | - | - | 32.62 | -0.32 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 3.19 | - | - | - | 46.81 | 0.99 | - | 2 |
Dec-25 1.60 | 2.89 | - | - | - | 45.48 | 0.99 | - | 2 |
Dec-29 3.40 | 1.61 | - | - | - | 39.55 | 0.70 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.50 | 0.13 | - | - | - | 29.17 | -0.46 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 w1 16.50 | 0.13 | - | - | - | 16.32 | 0.40 | - | 15 |
Sep-25 15.00 | 1.40 | - | - | - | 19.64 | 0.96 | - | 5 |
Sep-25 15.50 | 0.94 | - | - | - | 18.39 | 0.88 | - | 23 |
Sep-25 16.00 | 0.53 | - | - | - | 17.14 | 0.71 | - | 5,298 |
Sep-25 16.50 | 0.23 | 0.22 | 0.22 | 0.22 | 16.15 | 0.45 | 3 | 31,153 |
Sep-25 17.00 | 0.07 | - | - | - | 15.90 | 0.20 | - | 53 |
Oct-25 16.50 | 0.38 | - | - | - | 16.69 | 0.48 | - | 1 |
Nov-25 16.00 | 0.78 | - | - | - | 16.62 | 0.65 | - | 1 |
Nov-25 17.00 | 0.28 | - | - | - | 15.49 | 0.35 | - | 1 |
Dec-25 8.25 | 8.17 | - | - | - | 32.92 | 1.00 | - | 1 |
Dec-25 10.00 | 6.43 | - | - | - | 29.25 | 1.00 | - | 20 |
Dec-25 11.00 | 5.44 | - | - | - | 27.15 | 1.00 | - | 2 |
Dec-25 14.00 | 2.53 | - | - | - | 20.86 | 0.92 | - | 6 |
Dec-25 14.50 | 2.07 | - | - | - | 19.81 | 0.88 | - | 17,000 |
Dec-25 15.00 | 1.64 | - | - | - | 18.76 | 0.83 | - | 5,001 |
Dec-25 15.50 | 1.23 | 1.17 | 1.21 | 1.17 | 17.71 | 0.74 | 9 | 6,508 |
Dec-25 16.00 | 0.87 | - | - | - | 16.67 | 0.64 | - | 44,772 |
Dec-25 16.50 | 0.58 | - | - | - | 15.83 | 0.51 | - | 850 |
Dec-25 17.00 | 0.36 | - | - | - | 15.59 | 0.38 | - | 1,513 |
Dec-25 17.50 | 0.21 | - | - | - | 15.36 | 0.26 | - | 157 |
Mar-26 8.75 | 7.68 | - | - | - | 29.34 | 1.00 | - | 10 |
Mar-26 9.00 | 7.43 | - | - | - | 28.93 | 1.00 | - | 12 |
Mar-26 9.25 | 7.19 | - | - | - | 28.51 | 1.00 | - | 15 |
Mar-26 10.00 | 6.44 | - | - | - | 27.28 | 1.00 | - | 1 |
Mar-26 10.50 | 5.95 | - | - | - | 26.45 | 1.00 | - | 10 |
Mar-26 13.50 | 3.05 | - | - | - | 21.50 | 0.92 | - | 10 |
Mar-26 14.00 | 2.60 | - | - | - | 20.68 | 0.89 | - | 2 |
Mar-26 15.00 | 1.76 | - | - | - | 19.03 | 0.78 | - | 2 |
Mar-26 15.50 | 1.38 | - | - | - | 18.20 | 0.70 | - | 2,955 |
Mar-26 16.00 | 1.04 | - | - | - | 17.38 | 0.61 | - | 150 |
Mar-26 16.50 | 0.76 | - | - | - | 16.71 | 0.51 | - | 432 |
Mar-26 17.00 | 0.54 | - | - | - | 16.47 | 0.41 | - | 671 |
Mar-26 17.50 | 0.37 | - | - | - | 16.24 | 0.32 | - | 100 |
Mar-26 18.50 | 0.15 | - | - | - | 15.77 | 0.16 | - | 10 |
Jun-26 9.00 | 7.43 | - | - | - | 27.54 | 1.00 | - | 1 |
Jun-26 13.00 | 3.57 | - | - | - | 22.09 | 0.92 | - | 1 |
Jun-26 13.50 | 3.13 | - | - | - | 21.41 | 0.88 | - | 2 |
Jun-26 14.00 | 2.70 | - | - | - | 20.72 | 0.84 | - | 1,530 |
Jun-26 14.50 | 2.29 | - | - | - | 20.04 | 0.79 | - | 31 |
Jun-26 15.00 | 1.92 | - | - | - | 19.36 | 0.73 | - | 7,005 |
Jun-26 15.50 | 1.57 | - | - | - | 18.68 | 0.67 | - | 5 |
Jun-26 16.00 | 1.25 | - | - | - | 17.99 | 0.60 | - | 2 |
Jun-26 16.50 | 0.98 | - | - | - | 17.43 | 0.52 | - | 1,007 |
Jun-26 17.00 | 0.76 | - | - | - | 17.22 | 0.44 | - | 757 |
Jun-26 17.50 | 0.57 | - | - | - | 17.01 | 0.36 | - | 50 |
Jun-26 18.00 | 0.43 | - | - | - | 16.79 | 0.30 | - | 100 |
Jun-26 18.50 | 0.31 | - | - | - | 16.58 | 0.23 | - | 100 |
Jun-26 19.00 | 0.22 | - | - | - | 16.37 | 0.18 | - | 12 |
Sep-26 13.50 | 3.15 | - | - | - | 21.67 | 0.87 | - | 10 |
Sep-26 14.00 | 2.74 | - | - | - | 21.07 | 0.83 | - | 25 |
Sep-26 14.50 | 2.35 | - | - | - | 20.47 | 0.78 | - | 50 |
Sep-26 15.00 | 1.98 | - | - | - | 19.87 | 0.72 | - | 25 |
Sep-26 15.50 | 1.64 | - | - | - | 19.27 | 0.66 | - | 28 |
Sep-26 16.50 | 1.07 | - | - | - | 18.17 | 0.52 | - | 2 |
Sep-26 17.50 | 0.67 | - | - | - | 17.81 | 0.38 | - | 6 |
Dec-26 13.00 | 3.65 | - | - | - | 22.65 | 0.88 | - | 8 |
Dec-26 13.50 | 3.23 | - | - | - | 22.09 | 0.85 | - | 1 |
Dec-26 14.00 | 2.83 | - | - | - | 21.53 | 0.80 | - | 10,009 |
Dec-26 14.50 | 2.46 | - | - | - | 20.97 | 0.75 | - | 2 |
Dec-26 15.00 | 2.11 | - | - | - | 20.41 | 0.70 | - | 8,029 |
Dec-26 15.50 | 1.78 | - | - | - | 19.85 | 0.64 | - | 175 |
Dec-26 16.00 | 1.49 | - | - | - | 19.29 | 0.58 | - | 21,649 |
Dec-26 16.50 | 1.23 | - | - | - | 18.83 | 0.52 | - | 150 |
Dec-26 17.00 | 1.02 | - | - | - | 18.66 | 0.46 | - | 1 |
Dec-26 17.50 | 0.83 | - | - | - | 18.49 | 0.40 | - | 2 |
Dec-26 19.00 | 0.43 | - | - | - | 17.97 | 0.25 | - | 1 |
Mar-27 12.00 | 4.54 | - | - | - | 23.86 | 0.93 | - | 5 |
Mar-27 16.00 | 1.59 | - | - | - | 19.79 | 0.58 | - | 10 |
Mar-27 18.00 | 0.78 | - | - | - | 18.88 | 0.36 | - | 11 |
Jun-27 17.00 | 1.27 | - | - | - | 19.65 | 0.47 | - | 100 |
Jun-27 17.50 | 1.10 | - | - | - | 19.51 | 0.43 | - | 100 |
Sep-27 16.50 | 1.52 | - | - | - | 20.15 | 0.52 | - | 100 |
Sep-27 17.00 | 1.34 | - | - | - | 20.01 | 0.48 | - | 100 |
Sep-27 17.50 | 1.15 | - | - | - | 19.88 | 0.43 | - | 100 |
Dec-27 10.00 | 6.45 | - | - | - | 25.77 | 0.99 | - | 30 |
Dec-27 12.00 | 4.61 | - | - | - | 24.10 | 0.91 | - | 4 |
Dec-27 13.00 | 3.80 | - | - | - | 23.26 | 0.83 | - | 66,565 |
Dec-27 14.50 | 2.75 | - | - | - | 22.01 | 0.71 | - | 20,000 |
Dec-27 16.00 | 1.88 | - | - | - | 20.76 | 0.57 | - | 1 |
Dec-28 16.00 | 2.24 | - | - | - | 22.24 | 0.58 | - | 5,000 |
Dec-29 15.00 | 2.98 | - | - | - | 23.70 | 0.64 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 8.75 | - | - | - | - | 35.30 | - | - | 1 |
Sep-25 9.25 | - | - | - | - | 34.05 | - | - | 1 |
Sep-25 10.00 | - | - | - | - | 32.17 | - | - | 5 |
Sep-25 10.50 | - | - | - | - | 30.92 | - | - | 15 |
Sep-25 11.00 | - | - | - | - | 29.67 | - | - | 11 |
Sep-25 12.00 | - | - | - | - | 27.17 | - | - | 4 |
Sep-25 12.50 | - | - | - | - | 25.91 | - | - | 202 |
Sep-25 13.00 | - | - | - | - | 24.66 | - | - | 5,053 |
Sep-25 13.50 | - | - | - | - | 23.41 | - | - | 13 |
Sep-25 14.00 | - | - | - | - | 22.16 | - | - | 20,066 |
Sep-25 14.50 | - | - | - | - | 20.90 | -0.01 | - | 42,559 |
Sep-25 15.00 | 0.01 | 0.03 | 0.03 | 0.03 | 19.65 | -0.04 | 150 | 15,163 |
Sep-25 15.50 | 0.05 | 0.05 | 0.05 | 0.05 | 18.40 | -0.12 | 150 | 47,526 |
Sep-25 16.00 | 0.14 | 0.11 | 0.11 | 0.11 | 17.15 | -0.29 | 150 | 75,005 |
Sep-25 16.50 | 0.34 | - | - | - | 16.16 | -0.56 | - | 24,758 |
Sep-25 17.00 | 0.69 | - | - | - | 15.91 | -0.81 | - | 5 |
Oct-25 14.50 | 0.03 | - | - | - | 20.05 | -0.05 | - | 2 |
Oct-25 15.00 | 0.06 | - | - | - | 18.89 | -0.10 | - | 7 |
Oct-25 16.00 | 0.24 | - | - | - | 16.57 | -0.33 | - | 4 |
Dec-25 7.75 | - | - | - | - | 32.93 | - | - | 1,700 |
Dec-25 9.00 | - | - | - | - | 30.31 | - | - | 4 |
Dec-25 9.25 | - | - | - | - | 29.78 | - | - | 2 |
Dec-25 10.00 | - | - | - | - | 28.21 | - | - | 4,000 |
Dec-25 10.50 | - | - | - | - | 27.16 | - | - | 150 |
Dec-25 11.00 | - | - | - | - | 26.11 | - | - | 307 |
Dec-25 11.50 | - | - | - | - | 25.06 | - | - | 151 |
Dec-25 12.00 | 0.01 | - | - | - | 24.02 | -0.01 | - | 3,326 |
Dec-25 12.50 | 0.01 | - | - | - | 22.97 | -0.01 | - | 5,043 |
Dec-25 13.00 | 0.02 | - | - | - | 21.92 | -0.02 | - | 2,758 |
Dec-25 13.50 | 0.03 | - | - | - | 20.87 | -0.04 | - | 12,041 |
Dec-25 14.00 | 0.06 | - | - | - | 19.82 | -0.07 | - | 316 |
Dec-25 14.50 | 0.09 | 0.11 | 0.11 | 0.11 | 18.77 | -0.10 | 1 | 14,853 |
Dec-25 15.00 | 0.15 | 0.11 | 0.11 | 0.11 | 17.72 | -0.16 | 1 | 21,065 |
Dec-25 15.50 | 0.24 | - | - | - | 16.67 | -0.25 | - | 41,360 |
Dec-25 16.00 | 0.37 | - | - | - | 15.63 | -0.36 | - | 22,544 |
Dec-25 16.50 | 0.57 | - | - | - | 14.79 | -0.50 | - | 15 |
Dec-25 17.00 | 0.87 | - | - | - | 14.55 | -0.65 | - | 3 |
Mar-26 11.50 | 0.02 | - | - | - | 23.50 | -0.02 | - | 3 |
Mar-26 12.50 | 0.05 | - | - | - | 21.85 | -0.05 | - | 32 |
Mar-26 13.00 | 0.08 | - | - | - | 21.03 | -0.07 | - | 54 |
Mar-26 13.50 | 0.12 | - | - | - | 20.20 | -0.09 | - | 645 |
Mar-26 14.00 | 0.17 | - | - | - | 19.38 | -0.13 | - | 60 |
Mar-26 14.50 | 0.24 | - | - | - | 18.55 | -0.18 | - | 156 |
Mar-26 15.00 | 0.34 | - | - | - | 17.73 | -0.25 | - | 150 |
Mar-26 15.50 | 0.47 | - | - | - | 16.90 | -0.33 | - | 15 |
Mar-26 16.00 | 0.64 | - | - | - | 16.08 | -0.42 | - | 151 |
Mar-26 16.50 | 0.87 | - | - | - | 15.41 | -0.53 | - | 2 |
Mar-26 17.50 | 1.51 | - | - | - | 14.94 | -0.73 | - | 1 |
Mar-26 20.00 | 3.73 | - | - | - | 13.77 | -0.98 | - | 1 |
Mar-26 21.00 | 4.71 | - | - | - | 13.30 | -1.00 | - | 1 |
Jun-26 9.00 | 0.01 | - | - | - | 26.32 | - | - | 1,500 |
Jun-26 10.00 | 0.01 | - | - | - | 24.96 | -0.01 | - | 25 |
Jun-26 12.00 | 0.07 | - | - | - | 22.23 | -0.05 | - | 1 |
Jun-26 13.00 | 0.15 | - | - | - | 20.87 | -0.09 | - | 7,129 |
Jun-26 13.50 | 0.21 | 0.18 | 0.18 | 0.18 | 20.19 | -0.13 | 30 | 231 |
Jun-26 14.00 | 0.28 | - | - | - | 19.50 | -0.17 | - | 1 |
Jun-26 14.50 | 0.37 | - | - | - | 18.82 | -0.22 | - | 10 |
Jun-26 15.00 | 0.49 | - | - | - | 18.14 | -0.27 | - | 13,004 |
Jun-26 15.50 | 0.63 | - | - | - | 17.46 | -0.34 | - | 60 |
Sep-26 9.75 | 0.03 | - | - | - | 25.27 | -0.02 | - | 25 |
Sep-26 13.50 | 0.38 | - | - | - | 20.77 | -0.18 | - | 4 |
Dec-26 9.00 | 0.03 | - | - | - | 25.28 | -0.02 | - | 2,000 |
Dec-26 9.50 | 0.04 | - | - | - | 24.72 | -0.02 | - | 2 |
Dec-26 9.75 | 0.05 | - | - | - | 24.44 | -0.03 | - | 25 |
Dec-26 10.50 | 0.08 | - | - | - | 23.60 | -0.04 | - | 502 |
Dec-26 11.00 | 0.11 | - | - | - | 23.04 | -0.06 | - | 1,348 |
Dec-26 11.50 | 0.15 | - | - | - | 22.48 | -0.08 | - | 25 |
Dec-26 12.00 | 0.20 | - | - | - | 21.92 | -0.10 | - | 150 |
Dec-26 13.00 | 0.34 | - | - | - | 20.80 | -0.16 | - | 21 |
Dec-26 13.50 | 0.44 | - | - | - | 20.24 | -0.19 | - | 10,000 |
Dec-26 14.00 | 0.55 | - | - | - | 19.68 | -0.24 | - | 15,000 |
Dec-26 16.00 | 1.23 | - | - | - | 17.44 | -0.46 | - | 21,750 |
Dec-26 16.50 | 1.47 | - | - | - | 16.98 | -0.53 | - | 250 |
Dec-26 21.00 | 5.00 | - | - | - | 15.43 | -0.94 | - | 1 |
Mar-27 10.50 | 0.11 | - | - | - | 22.84 | -0.05 | - | 1 |
Mar-27 14.00 | 0.66 | - | - | - | 19.27 | -0.26 | - | 1 |
Dec-27 9.50 | 0.13 | - | - | - | 22.83 | -0.05 | - | 2,000 |
Dec-27 10.00 | 0.17 | - | - | - | 22.41 | -0.07 | - | 5 |
Dec-27 11.50 | 0.35 | - | - | - | 21.16 | -0.13 | - | 1,800 |
Dec-27 12.00 | 0.45 | - | - | - | 20.74 | -0.16 | - | 30,000 |
Dec-27 13.00 | 0.67 | - | - | - | 19.90 | -0.22 | - | 35,000 |
Dec-27 14.50 | 1.12 | - | - | - | 18.65 | -0.34 | - | 20,000 |
Dec-28 15.00 | 1.64 | - | - | - | 17.85 | -0.40 | - | 5,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 9.00 | 7.38 | - | - | - | 34.67 | 1.00 | - | 2 |
Sep-25 13.00 | 3.39 | - | - | - | 24.65 | 1.00 | - | 552 |
Sep-25 13.50 | 2.89 | - | - | - | 23.40 | 1.00 | - | 200 |
Sep-25 14.00 | 2.39 | - | - | - | 22.15 | 1.00 | - | 20 |
Sep-25 15.00 | 1.40 | - | - | - | 19.64 | 0.96 | - | 150 |
Sep-25 16.00 | 0.53 | - | - | - | 17.14 | 0.71 | - | 2 |
Oct-25 17.00 | 0.19 | - | - | - | 16.45 | 0.30 | - | 4 |
Dec-25 9.00 | 7.43 | - | - | - | 31.35 | 0.99 | - | 20 |
Dec-25 13.50 | 3.00 | - | - | - | 21.91 | 0.95 | - | 50 |
Dec-25 14.00 | 2.53 | - | - | - | 20.86 | 0.92 | - | 6 |
Dec-25 15.00 | 1.64 | - | - | - | 18.76 | 0.82 | - | 250 |
Dec-25 15.50 | 1.23 | - | - | - | 17.71 | 0.74 | - | 1 |
Dec-25 16.50 | 0.57 | - | - | - | 15.83 | 0.51 | - | 2 |
Dec-25 17.50 | 0.21 | - | - | - | 15.36 | 0.26 | - | 1 |
Mar-26 16.00 | 1.00 | - | - | - | 17.38 | 0.58 | - | 5 |
Mar-26 17.00 | 0.53 | - | - | - | 16.47 | 0.39 | - | 150 |
Jun-26 13.50 | 3.08 | - | - | - | 21.41 | 0.85 | - | 2 |
Jun-26 14.00 | 2.67 | - | - | - | 20.72 | 0.81 | - | 2 |
Mar-27 17.50 | 0.91 | - | - | - | 19.04 | 0.38 | - | 2 |
Dec-27 12.00 | 4.26 | - | - | - | 24.10 | 0.79 | - | 2,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 13.00 | - | - | - | - | 24.66 | - | - | 30 |
Sep-25 13.50 | - | - | - | - | 23.41 | - | - | 201 |
Sep-25 15.50 | 0.05 | - | - | - | 18.40 | -0.12 | - | 40 |
Oct-25 15.00 | 0.06 | - | - | - | 18.89 | -0.10 | - | 1 |
Dec-25 14.00 | 0.06 | - | - | - | 19.82 | -0.07 | - | 1 |
Dec-25 15.50 | 0.24 | - | - | - | 16.67 | -0.24 | - | 200 |
Dec-27 12.00 | 0.44 | - | - | - | 20.74 | -0.15 | - | 2,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 41.54 | 2.63 | - | - | - | 28.56 | 0.76 | - | 25 |
Sep-25 42.50 | 1.94 | - | - | - | 27.70 | 0.66 | - | 25 |
Sep-25 43.46 | 1.35 | - | - | - | 26.83 | 0.54 | - | 27 |
Sep-25 44.43 | 0.88 | - | - | - | 26.28 | 0.42 | - | 194 |
Sep-25 45.39 | 0.54 | - | - | - | 25.79 | 0.30 | - | 798 |
Sep-25 46.36 | 0.31 | - | - | - | 25.30 | 0.20 | - | 957 |
Sep-25 47.33 | 0.16 | - | - | - | 24.81 | 0.12 | - | 368 |
Sep-25 48.29 | 0.07 | - | - | - | 24.33 | 0.06 | - | 39 |
Sep-25 50.23 | 0.01 | - | - | - | 23.35 | 0.01 | - | 210 |
Sep-25 52.15 | - | - | - | - | 22.38 | - | - | 136 |
Sep-25 54.09 | - | - | - | - | 21.41 | - | - | 156 |
Sep-25 56.02 | - | - | - | - | 20.43 | - | - | 175 |
Sep-25 57.95 | - | - | - | - | 19.46 | - | - | 107 |
Sep-25 59.88 | - | - | - | - | 18.49 | - | - | 251 |
Sep-25 61.82 | - | - | - | - | 17.51 | - | - | 150 |
Sep-25 63.75 | - | - | - | - | 16.53 | - | - | 150 |
Oct-25 40.57 | 3.70 | - | - | - | 25.52 | 0.79 | - | 1 |
Oct-25 43.46 | 1.69 | - | - | - | 23.14 | 0.55 | - | 1 |
Oct-25 45.39 | 0.84 | - | - | - | 22.21 | 0.35 | - | 159 |
Dec-25 33.81 | 10.08 | - | - | - | 30.92 | 0.95 | - | 1 |
Dec-25 38.64 | 5.79 | - | - | - | 27.26 | 0.82 | - | 1 |
Dec-25 40.57 | 4.29 | - | - | - | 25.80 | 0.72 | - | 25 |
Dec-25 41.54 | 3.59 | - | - | - | 25.07 | 0.67 | - | 27 |
Dec-25 42.50 | 2.98 | - | - | - | 24.34 | 0.61 | - | 27 |
Dec-25 43.46 | 2.40 | - | - | - | 23.62 | 0.54 | - | 25 |
Dec-25 44.43 | 1.93 | - | - | - | 23.18 | 0.47 | - | 1 |
Dec-25 45.39 | 1.52 | - | - | - | 22.80 | 0.41 | - | 65 |
Dec-25 46.36 | 1.16 | - | - | - | 22.43 | 0.34 | - | 26 |
Dec-25 47.33 | 0.88 | - | - | - | 22.05 | 0.28 | - | 280 |
Dec-25 48.29 | 0.64 | - | - | - | 21.67 | 0.22 | - | 137 |
Dec-25 50.23 | 0.32 | - | - | - | 20.92 | 0.13 | - | 761 |
Dec-25 52.15 | 0.14 | - | - | - | 20.17 | 0.07 | - | 233 |
Dec-25 54.09 | 0.05 | - | - | - | 19.41 | 0.03 | - | 138 |
Dec-25 56.02 | 0.02 | - | - | - | 18.66 | 0.01 | - | 104 |
Dec-25 57.95 | - | - | - | - | 17.91 | - | - | 160 |
Dec-25 59.88 | - | - | - | - | 17.16 | - | - | 301 |
Dec-25 61.82 | - | - | - | - | 16.40 | - | - | 287 |
Dec-25 65.68 | - | - | - | - | 14.90 | - | - | 151 |
Dec-25 67.61 | - | - | - | - | 14.15 | - | - | 151 |
Dec-25 69.54 | - | - | - | - | 13.39 | - | - | 150 |
Dec-25 71.47 | - | - | - | - | 12.64 | - | - | 150 |
Mar-26 37.18 | 7.68 | - | - | - | 28.42 | 0.81 | - | 1 |
Mar-26 39.14 | 6.15 | - | - | - | 26.90 | 0.74 | - | 26 |
Mar-26 41.09 | 4.74 | - | - | - | 25.40 | 0.67 | - | 1 |
Mar-26 42.07 | 4.12 | - | - | - | 24.64 | 0.62 | - | 2 |
Mar-26 45.99 | 2.09 | - | - | - | 22.61 | 0.42 | - | 36 |
Mar-26 47.95 | 1.39 | - | - | - | 21.92 | 0.32 | - | 29 |
Mar-26 48.93 | 1.12 | - | - | - | 21.58 | 0.28 | - | 35 |
Mar-26 50.88 | 0.69 | - | - | - | 20.89 | 0.19 | - | 110 |
Mar-26 52.84 | 0.39 | - | - | - | 20.20 | 0.13 | - | 360 |
Mar-26 54.79 | 0.21 | 0.22 | 0.22 | 0.22 | 19.52 | 0.07 | 10 | 10 |
Mar-26 56.75 | 0.10 | - | - | - | 18.83 | 0.04 | - | 25 |
Mar-26 58.71 | 0.04 | - | - | - | 18.14 | 0.02 | - | 150 |
Mar-26 60.67 | 0.01 | - | - | - | 17.45 | 0.01 | - | 150 |
Mar-26 62.62 | - | - | - | - | 16.77 | - | - | 150 |
Mar-26 64.58 | - | - | - | - | 16.08 | - | - | 300 |
Mar-26 66.53 | - | - | - | - | 15.39 | - | - | 150 |
Jun-26 33.27 | 11.21 | - | - | - | 30.76 | 0.88 | - | 302 |
Jun-26 34.25 | 10.38 | - | - | - | 30.10 | 0.86 | - | 25 |
Jun-26 40.12 | 5.84 | - | - | - | 26.15 | 0.69 | - | 25 |
Jun-26 42.07 | 4.57 | - | - | - | 24.84 | 0.62 | - | 25 |
Jun-26 43.05 | 3.98 | 4.24 | 4.24 | 4.24 | 24.18 | 0.58 | 1 | 27 |
Jun-26 44.03 | 3.46 | - | - | - | 23.65 | 0.53 | - | 26 |
Jun-26 46.97 | 2.18 | - | - | - | 22.64 | 0.40 | - | 25 |
Jun-26 50.88 | 1.03 | - | - | - | 21.30 | 0.24 | - | 27 |
Jun-26 56.75 | 0.22 | - | - | - | 19.28 | 0.07 | - | 47 |
Jun-26 62.62 | 0.02 | - | - | - | 17.26 | 0.01 | - | 25 |
Sep-26 41.09 | 5.48 | - | - | - | 24.46 | 0.65 | - | 25 |
Sep-26 42.07 | 4.88 | - | - | - | 24.03 | 0.61 | - | 50 |
Sep-26 44.03 | 3.85 | - | - | - | 23.26 | 0.53 | - | 50 |
Sep-26 45.00 | 3.39 | - | - | - | 23.03 | 0.49 | - | 25 |
Sep-26 45.99 | 2.98 | - | - | - | 22.79 | 0.45 | - | 75 |
Sep-26 46.97 | 2.62 | - | - | - | 22.56 | 0.42 | - | 50 |
Sep-26 47.95 | 2.27 | - | - | - | 22.33 | 0.38 | - | 50 |
Sep-26 48.93 | 1.96 | - | - | - | 22.09 | 0.34 | - | 25 |
Sep-26 50.88 | 1.44 | - | - | - | 21.63 | 0.27 | - | 25 |
Sep-26 52.84 | 1.04 | - | - | - | 21.17 | 0.21 | - | 25 |
Sep-26 54.79 | 0.71 | - | - | - | 20.71 | 0.16 | - | 25 |
Sep-26 60.67 | 0.19 | - | - | - | 19.31 | 0.06 | - | 25 |
Sep-26 62.62 | 0.11 | - | - | - | 18.85 | 0.03 | - | 25 |
Dec-26 30.33 | 13.83 | - | - | - | 28.16 | 0.92 | - | 2 |
Dec-26 31.31 | 12.98 | - | - | - | 27.76 | 0.91 | - | 2 |
Dec-26 36.21 | 9.02 | - | - | - | 25.77 | 0.80 | - | 3 |
Dec-26 39.14 | 6.94 | - | - | - | 24.59 | 0.71 | - | 1 |
Dec-26 40.12 | 6.34 | - | - | - | 24.19 | 0.68 | - | 52 |
Dec-26 41.09 | 5.74 | - | - | - | 23.80 | 0.64 | - | 25 |
Dec-26 45.00 | 3.70 | - | - | - | 22.56 | 0.50 | - | 145 |
Dec-26 46.97 | 2.96 | - | - | - | 22.26 | 0.43 | - | 26 |
Dec-26 47.95 | 2.62 | - | - | - | 22.11 | 0.40 | - | 25 |
Dec-26 48.93 | 2.29 | 2.42 | 2.42 | 2.42 | 21.96 | 0.36 | 25 | 100 |
Dec-26 50.88 | 1.79 | - | - | - | 21.66 | 0.30 | - | 50 |
Dec-26 52.84 | 1.35 | - | - | - | 21.36 | 0.25 | - | 25 |
Dec-26 54.79 | 1.01 | - | - | - | 21.06 | 0.20 | - | 25 |
Dec-26 56.75 | 0.74 | - | - | - | 20.77 | 0.16 | - | 50 |
Dec-26 58.71 | 0.52 | - | - | - | 20.47 | 0.12 | - | 630 |
Dec-26 62.62 | 0.25 | - | - | - | 19.87 | 0.06 | - | 150 |
Dec-26 64.58 | 0.17 | - | - | - | 19.57 | 0.05 | - | 150 |
Dec-26 68.49 | 0.07 | - | - | - | 18.97 | 0.02 | - | 1 |
Mar-27 39.14 | 7.34 | - | - | - | 24.54 | 0.70 | - | 1 |
Mar-27 64.58 | 0.29 | - | - | - | 19.94 | 0.07 | - | 300 |
Mar-27 66.53 | 0.22 | - | - | - | 19.67 | 0.05 | - | 300 |
Jun-27 39.14 | 7.63 | - | - | - | 24.92 | 0.69 | - | 151 |
Jun-27 44.03 | 4.93 | - | - | - | 23.25 | 0.55 | - | 1 |
Jun-27 45.99 | 4.09 | - | - | - | 22.93 | 0.49 | - | 25 |
Jun-27 50.88 | 2.48 | - | - | - | 22.15 | 0.35 | - | 25 |
Jun-27 60.67 | 0.71 | - | - | - | 20.58 | 0.14 | - | 5 |
Dec-27 40.12 | 7.57 | - | - | - | 24.54 | 0.66 | - | 1 |
Dec-27 43.05 | 6.02 | - | - | - | 23.62 | 0.58 | - | 1 |
Dec-27 44.03 | 5.55 | - | - | - | 23.37 | 0.56 | - | 25 |
Dec-27 47.95 | 3.99 | - | - | - | 22.68 | 0.45 | - | 25 |
Dec-27 52.84 | 2.52 | - | - | - | 21.82 | 0.33 | - | 25 |
Dec-27 54.79 | 2.03 | - | - | - | 21.48 | 0.28 | - | 25 |
Dec-27 62.62 | 0.81 | - | - | - | 20.10 | 0.14 | - | 75 |
Jun-28 42.60 | 6.73 | - | - | - | 23.82 | 0.60 | - | 25 |
Jun-28 43.59 | 6.25 | - | - | - | 23.56 | 0.57 | - | 25 |
Dec-29 44.00 | 7.44 | - | - | - | 23.73 | 0.59 | - | 220 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 40.57 | - | - | - | - | 21.76 | - | - | 2 |
Sep-25 w2 40.57 | 0.15 | 0.19 | 0.19 | 0.19 | 27.97 | -0.11 | 2 | 2 |
Sep-25 w2 41.54 | 0.29 | - | - | - | 27.07 | -0.20 | - | 84 |
Sep-25 29.94 | - | - | - | - | 39.46 | - | - | 173 |
Sep-25 34.77 | 0.01 | - | - | - | 35.11 | -0.01 | - | 419 |
Sep-25 35.73 | 0.02 | - | - | - | 34.24 | -0.01 | - | 235 |
Sep-25 36.70 | 0.03 | - | - | - | 33.37 | -0.02 | - | 167 |
Sep-25 37.67 | 0.06 | - | - | - | 32.49 | -0.04 | - | 22 |
Sep-25 38.00 | 0.07 | - | - | - | 32.20 | -0.05 | - | 261 |
Sep-25 38.64 | 0.10 | - | - | - | 31.62 | -0.06 | - | 514 |
Sep-25 39.60 | 0.18 | - | - | - | 30.75 | -0.10 | - | 104 |
Sep-25 40.57 | 0.31 | - | - | - | 29.88 | -0.16 | - | 21 |
Sep-25 41.54 | 0.50 | - | - | - | 29.00 | -0.24 | - | 1,018 |
Sep-25 42.50 | 0.77 | 0.62 | 0.62 | 0.62 | 28.14 | -0.34 | 1 | 1,641 |
Sep-25 43.46 | 1.14 | - | - | - | 27.27 | -0.46 | - | 11 |
Sep-25 44.43 | 1.64 | - | - | - | 26.72 | -0.58 | - | 855 |
Sep-25 45.39 | 2.26 | - | - | - | 26.23 | -0.70 | - | 158 |
Sep-25 46.36 | 3.00 | - | - | - | 25.74 | -0.81 | - | 5 |
Sep-25 50.23 | 6.60 | - | - | - | 23.79 | -1.00 | - | 102 |
Oct-25 34.77 | 0.04 | - | - | - | 29.93 | -0.02 | - | 100 |
Oct-25 35.73 | 0.06 | - | - | - | 29.14 | -0.03 | - | 4 |
Oct-25 37.67 | 0.15 | - | - | - | 27.54 | -0.07 | - | 517 |
Oct-25 38.00 | 0.18 | - | - | - | 27.27 | -0.08 | - | 1 |
Oct-25 38.64 | 0.23 | - | - | - | 26.74 | -0.10 | - | 1 |
Oct-25 39.60 | 0.35 | 0.31 | 0.31 | 0.31 | 25.95 | -0.15 | 1 | 1 |
Oct-25 40.57 | 0.51 | 0.42 | 0.42 | 0.42 | 25.14 | -0.20 | 1 | 1 |
Oct-25 41.54 | 0.72 | - | - | - | 24.34 | -0.27 | - | 1 |
Oct-25 42.50 | 1.00 | - | - | - | 23.55 | -0.36 | - | 1 |
Oct-25 43.46 | 1.38 | - | - | - | 22.76 | -0.46 | - | 1 |
Nov-25 33.81 | 0.08 | - | - | - | 29.12 | -0.03 | - | 5 |
Dec-25 18.36 | - | - | - | - | 40.82 | - | - | 1 |
Dec-25 21.25 | - | - | - | - | 38.64 | - | - | 2 |
Dec-25 26.07 | 0.01 | - | - | - | 34.99 | - | - | 3 |
Dec-25 27.04 | 0.01 | - | - | - | 34.26 | -0.01 | - | 150 |
Dec-25 28.02 | 0.02 | - | - | - | 33.52 | -0.01 | - | 160 |
Dec-25 28.98 | 0.03 | - | - | - | 32.79 | -0.01 | - | 26 |
Dec-25 29.94 | 0.04 | - | - | - | 32.06 | -0.01 | - | 125 |
Dec-25 30.91 | 0.06 | - | - | - | 31.33 | -0.02 | - | 50 |
Dec-25 31.88 | 0.09 | - | - | - | 30.60 | -0.03 | - | 125 |
Dec-25 32.84 | 0.12 | - | - | - | 29.87 | -0.04 | - | 160 |
Dec-25 33.81 | 0.17 | - | - | - | 29.14 | -0.05 | - | 152 |
Dec-25 34.00 | 0.18 | - | - | - | 28.99 | -0.05 | - | 2,000 |
Dec-25 34.77 | 0.23 | - | - | - | 28.41 | -0.07 | - | 11 |
Dec-25 35.73 | 0.30 | - | - | - | 27.69 | -0.09 | - | 12 |
Dec-25 36.70 | 0.39 | - | - | - | 26.95 | -0.11 | - | 425 |
Dec-25 37.67 | 0.52 | - | - | - | 26.22 | -0.15 | - | 390 |
Dec-25 38.00 | 0.56 | - | - | - | 25.97 | -0.16 | - | 2,013 |
Dec-25 38.64 | 0.67 | - | - | - | 25.48 | -0.18 | - | 9 |
Dec-25 39.60 | 0.86 | - | - | - | 24.76 | -0.23 | - | 25 |
Dec-25 40.57 | 1.09 | - | - | - | 24.02 | -0.28 | - | 140 |
Dec-25 41.54 | 1.36 | - | - | - | 23.29 | -0.34 | - | 3,102 |
Dec-25 42.50 | 1.70 | - | - | - | 22.56 | -0.40 | - | 48 |
Dec-25 43.46 | 2.08 | - | - | - | 21.84 | -0.47 | - | 250 |
Dec-25 44.43 | 2.58 | - | - | - | 21.40 | -0.54 | - | 152 |
Dec-25 45.39 | 3.15 | - | - | - | 21.02 | -0.62 | - | 130 |
Dec-25 46.36 | 3.77 | - | - | - | 20.65 | -0.69 | - | 35 |
Dec-25 47.33 | 4.48 | - | - | - | 20.27 | -0.75 | - | 25 |
Dec-25 48.29 | 5.23 | - | - | - | 19.89 | -0.81 | - | 1,000 |
Dec-25 50.23 | 6.89 | - | - | - | 19.14 | -0.91 | - | 773 |
Dec-25 52.15 | 8.68 | - | - | - | 18.39 | -0.96 | - | 128 |
Mar-26 28.37 | 0.14 | - | - | - | 33.09 | -0.03 | - | 2 |
Mar-26 29.35 | 0.19 | - | - | - | 32.33 | -0.04 | - | 150 |
Mar-26 30.33 | 0.23 | - | - | - | 31.57 | -0.05 | - | 150 |
Mar-26 31.31 | 0.28 | - | - | - | 30.82 | -0.06 | - | 150 |
Mar-26 32.29 | 0.36 | - | - | - | 30.06 | -0.07 | - | 150 |
Mar-26 35.23 | 0.65 | - | - | - | 27.79 | -0.13 | - | 1 |
Mar-26 36.21 | 0.76 | - | - | - | 27.04 | -0.15 | - | 3 |
Mar-26 39.14 | 1.30 | - | - | - | 24.77 | -0.25 | - | 2,002 |
Mar-26 40.12 | 1.56 | - | - | - | 24.02 | -0.29 | - | 4 |
Mar-26 41.09 | 1.81 | - | - | - | 23.27 | -0.33 | - | 5 |
Mar-26 42.07 | 2.15 | 1.99 | 2.07 | 1.99 | 22.51 | -0.38 | 102 | 126 |
Mar-26 44.03 | 2.94 | - | - | - | 21.17 | -0.49 | - | 25 |
Mar-26 45.00 | 3.45 | - | - | - | 20.83 | -0.55 | - | 1 |
Mar-26 45.99 | 4.04 | - | - | - | 20.48 | -0.61 | - | 3 |
Mar-26 46.97 | 4.66 | - | - | - | 20.14 | -0.67 | - | 25 |
Jun-26 26.42 | 0.20 | - | - | - | 32.58 | -0.04 | - | 1 |
Jun-26 27.40 | 0.25 | - | - | - | 31.92 | -0.04 | - | 1 |
Jun-26 32.29 | 0.64 | - | - | - | 28.63 | -0.11 | - | 1 |
Jun-26 33.27 | 0.76 | - | - | - | 27.98 | -0.13 | - | 25 |
Jun-26 36.21 | 1.23 | - | - | - | 26.00 | -0.20 | - | 1 |
Jun-26 37.18 | 1.41 | - | - | - | 25.35 | -0.22 | - | 2 |
Jun-26 38.16 | 1.65 | - | - | - | 24.69 | -0.26 | - | 25 |
Jun-26 39.14 | 1.91 | - | - | - | 24.03 | -0.29 | - | 1 |
Jun-26 40.12 | 2.17 | - | - | - | 23.37 | -0.33 | - | 2 |
Jun-26 45.00 | 4.23 | - | - | - | 20.54 | -0.56 | - | 2,050 |
Jun-26 45.99 | 4.83 | - | - | - | 20.20 | -0.60 | - | 50 |
Jun-26 46.97 | 5.43 | - | - | - | 19.86 | -0.65 | - | 50 |
Jun-26 47.95 | 6.11 | - | - | - | 19.52 | -0.70 | - | 53 |
Jun-26 48.93 | 6.81 | - | - | - | 19.19 | -0.74 | - | 100 |
Jun-26 50.88 | 8.33 | - | - | - | 18.52 | -0.82 | - | 50 |
Jun-26 52.84 | 9.98 | - | - | - | 17.84 | -0.88 | - | 25 |
Jun-26 54.79 | 11.73 | - | - | - | 17.17 | -0.93 | - | 25 |
Jun-26 62.62 | 19.28 | - | - | - | 14.48 | -1.00 | - | 150 |
Sep-26 36.21 | 1.35 | - | - | - | 24.23 | -0.20 | - | 1 |
Sep-26 37.18 | 1.57 | - | - | - | 23.81 | -0.23 | - | 25 |
Sep-26 39.14 | 2.12 | - | - | - | 22.96 | -0.30 | - | 25 |
Sep-26 40.12 | 2.44 | - | - | - | 22.53 | -0.33 | - | 25 |
Sep-26 41.09 | 2.81 | - | - | - | 22.11 | -0.37 | - | 28 |
Sep-26 42.07 | 3.18 | - | - | - | 21.68 | -0.41 | - | 50 |
Sep-26 43.05 | 3.61 | - | - | - | 21.25 | -0.45 | - | 25 |
Sep-26 44.03 | 4.10 | - | - | - | 20.91 | -0.50 | - | 25 |
Sep-26 45.00 | 4.61 | - | - | - | 20.68 | -0.54 | - | 50 |
Sep-26 45.99 | 5.21 | - | - | - | 20.44 | -0.58 | - | 50 |
Sep-26 46.97 | 5.83 | - | - | - | 20.21 | -0.62 | - | 50 |
Sep-26 47.95 | 6.47 | - | - | - | 19.98 | -0.67 | - | 25 |
Sep-26 48.93 | 7.18 | - | - | - | 19.74 | -0.70 | - | 75 |
Sep-26 50.88 | 8.64 | - | - | - | 19.28 | -0.78 | - | 50 |
Sep-26 52.84 | 10.24 | - | - | - | 18.82 | -0.84 | - | 25 |
Sep-26 54.79 | 11.94 | - | - | - | 18.36 | -0.89 | - | 25 |
Dec-26 32.29 | 0.87 | - | - | - | 25.30 | -0.12 | - | 1 |
Dec-26 33.27 | 1.01 | - | - | - | 24.90 | -0.14 | - | 25 |
Dec-26 35.23 | 1.40 | - | - | - | 24.11 | -0.19 | - | 25 |
Dec-26 36.21 | 1.60 | - | - | - | 23.71 | -0.21 | - | 25 |
Dec-26 37.18 | 1.87 | - | - | - | 23.32 | -0.24 | - | 150 |
Dec-26 38.16 | 2.14 | - | - | - | 22.92 | -0.27 | - | 300 |
Dec-26 39.14 | 2.42 | - | - | - | 22.53 | -0.30 | - | 300 |
Dec-26 41.09 | 3.14 | - | - | - | 21.74 | -0.37 | - | 1 |
Dec-26 42.07 | 3.50 | - | - | - | 21.34 | -0.41 | - | 51 |
Dec-26 43.05 | 3.95 | - | - | - | 20.94 | -0.45 | - | 150 |
Dec-26 44.03 | 4.44 | - | - | - | 20.65 | -0.49 | - | 75 |
Dec-26 45.00 | 4.95 | - | - | - | 20.50 | -0.53 | - | 50 |
Dec-26 45.99 | 5.56 | - | - | - | 20.35 | -0.56 | - | 26 |
Dec-26 46.97 | 6.18 | - | - | - | 20.20 | -0.60 | - | 50 |
Dec-26 47.95 | 6.80 | - | - | - | 20.05 | -0.64 | - | 50 |
Dec-26 48.93 | 7.50 | - | - | - | 19.90 | -0.67 | - | 75 |
Dec-26 50.88 | 8.93 | - | - | - | 19.60 | -0.74 | - | 50 |
Dec-26 52.84 | 10.50 | - | - | - | 19.30 | -0.80 | - | 25 |
Dec-26 54.79 | 12.14 | - | - | - | 19.00 | -0.85 | - | 25 |
Dec-26 56.75 | 13.87 | - | - | - | 18.71 | -0.90 | - | 25 |
Dec-26 60.67 | 17.50 | - | - | - | 18.11 | -0.95 | - | 176 |
Mar-27 36.21 | 1.84 | - | - | - | 23.45 | -0.22 | - | 25 |
Mar-27 37.18 | 2.12 | - | - | - | 23.08 | -0.25 | - | 25 |
Mar-27 41.09 | 3.41 | - | - | - | 21.59 | -0.37 | - | 3 |
Mar-27 45.00 | 5.24 | - | - | - | 20.43 | -0.52 | - | 2 |
Jun-27 26.42 | 0.51 | - | - | - | 27.10 | -0.07 | - | 1 |
Jun-27 31.31 | 1.15 | - | - | - | 25.34 | -0.14 | - | 150 |
Jun-27 34.25 | 1.75 | - | - | - | 24.29 | -0.20 | - | 200 |
Jun-27 35.23 | 2.01 | - | - | - | 23.94 | -0.22 | - | 180 |
Jun-27 37.18 | 2.55 | - | - | - | 23.24 | -0.27 | - | 25 |
Jun-27 40.12 | 3.57 | - | - | - | 22.18 | -0.36 | - | 2 |
Jun-27 41.09 | 3.93 | - | - | - | 21.83 | -0.39 | - | 1 |
Jun-27 42.07 | 4.36 | - | - | - | 21.48 | -0.42 | - | 177 |
Jun-27 43.05 | 4.82 | - | - | - | 21.13 | -0.45 | - | 151 |
Jun-27 44.03 | 5.29 | - | - | - | 20.86 | -0.48 | - | 150 |
Jun-27 45.00 | 5.80 | - | - | - | 20.70 | -0.52 | - | 50 |
Jun-27 46.97 | 7.01 | - | - | - | 20.38 | -0.58 | - | 25 |
Jun-27 47.95 | 7.61 | - | - | - | 20.23 | -0.61 | - | 150 |
Jun-27 48.93 | 8.27 | - | - | - | 20.07 | -0.64 | - | 150 |
Jun-27 52.84 | 11.11 | - | - | - | 19.44 | -0.75 | - | 150 |
Jun-27 56.75 | 14.27 | - | - | - | 18.82 | -0.84 | - | 25 |
Jun-27 66.53 | 23.20 | - | - | - | 17.25 | -0.97 | - | 1 |
Sep-27 44.03 | 5.56 | - | - | - | 20.92 | -0.48 | - | 25 |
Sep-27 45.00 | 6.07 | - | - | - | 20.76 | -0.51 | - | 25 |
Sep-27 45.99 | 6.66 | - | - | - | 20.59 | -0.54 | - | 25 |
Sep-27 46.97 | 7.26 | - | - | - | 20.43 | -0.57 | - | 25 |
Dec-27 21.53 | 0.26 | - | - | - | 27.88 | -0.03 | - | 2 |
Dec-27 44.03 | 5.79 | - | - | - | 20.89 | -0.47 | - | 10 |
Dec-27 45.99 | 6.88 | - | - | - | 20.55 | -0.53 | - | 1,100 |
Dec-27 46.97 | 7.47 | - | - | - | 20.37 | -0.56 | - | 150 |
Dec-27 47.95 | 8.06 | - | - | - | 20.20 | -0.59 | - | 300 |
Dec-27 48.93 | 8.66 | - | - | - | 20.03 | -0.62 | - | 150 |
Dec-27 50.88 | 10.02 | - | - | - | 19.69 | -0.67 | - | 300 |
Dec-27 52.84 | 11.40 | - | - | - | 19.34 | -0.72 | - | 300 |
Dec-27 54.79 | 12.91 | - | - | - | 19.00 | -0.77 | - | 450 |
Dec-27 56.75 | 14.45 | - | - | - | 18.65 | -0.81 | - | 450 |
Jun-28 43.59 | 6.29 | - | - | - | 21.57 | -0.45 | - | 25 |
Jun-28 44.58 | 6.79 | - | - | - | 21.43 | -0.48 | - | 25 |
Jun-28 45.57 | 7.36 | - | - | - | 21.29 | -0.50 | - | 25 |
Jun-28 48.54 | 9.15 | - | - | - | 20.88 | -0.58 | - | 25 |
Dec-29 44.00 | 7.92 | - | - | - | 22.64 | -0.43 | - | 220 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 44.43 | 0.88 | - | - | - | 26.28 | 0.42 | - | 150 |
Sep-25 45.39 | 0.54 | - | - | - | 25.79 | 0.30 | - | 257 |
Sep-25 46.36 | 0.31 | - | - | - | 25.30 | 0.20 | - | 150 |
Sep-25 47.33 | 0.16 | - | - | - | 24.81 | 0.12 | - | 150 |
Sep-25 52.15 | - | - | - | - | 22.38 | - | - | 65 |
Sep-25 54.09 | - | - | - | - | 21.41 | - | - | 55 |
Sep-25 56.02 | - | - | - | - | 20.43 | - | - | 10 |
Sep-25 59.88 | - | - | - | - | 18.49 | - | - | 24 |
Dec-25 56.02 | 0.02 | - | - | - | 18.66 | 0.01 | - | 8 |
Mar-26 41.09 | 4.75 | - | - | - | 25.40 | 0.66 | - | 2 |
Mar-26 60.67 | 0.02 | - | - | - | 17.45 | 0.01 | - | 150 |
Jun-26 42.07 | 4.37 | - | - | - | 24.84 | 0.58 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 w2 41.54 | 0.30 | - | - | - | 27.07 | -0.20 | - | 150 |
Sep-25 38.64 | 0.11 | - | - | - | 31.62 | -0.06 | - | 527 |
Sep-25 39.60 | 0.18 | - | - | - | 30.75 | -0.10 | - | 246 |
Sep-25 40.57 | 0.31 | - | - | - | 29.88 | -0.16 | - | 1 |
Sep-25 41.54 | 0.50 | - | - | - | 29.00 | -0.24 | - | 403 |
Sep-25 42.50 | 0.77 | - | - | - | 28.14 | -0.34 | - | 17 |
Sep-25 44.43 | 1.64 | - | - | - | 26.72 | -0.58 | - | 38 |
Sep-25 45.39 | 2.26 | - | - | - | 26.23 | -0.70 | - | 3 |
Sep-25 48.29 | 4.68 | - | - | - | 24.77 | -0.93 | - | 1 |
Sep-25 50.23 | 6.55 | - | - | - | 23.79 | -0.98 | - | 10 |
Sep-25 52.15 | 8.45 | - | - | - | 22.82 | -1.00 | - | 4 |
Oct-25 38.64 | 0.23 | - | - | - | 26.74 | -0.10 | - | 50 |
Oct-25 40.57 | 0.50 | - | - | - | 25.14 | -0.20 | - | 240 |
Oct-25 42.50 | 1.00 | - | - | - | 23.55 | -0.36 | - | 85 |
Oct-25 44.43 | 1.86 | - | - | - | 22.26 | -0.55 | - | 2 |
Nov-25 47.33 | 4.24 | - | - | - | 19.71 | -0.79 | - | 1 |
Dec-25 38.00 | 0.56 | - | - | - | 25.97 | -0.16 | - | 11 |
Dec-25 43.46 | 2.06 | - | - | - | 21.84 | -0.46 | - | 35 |
Dec-25 44.43 | 2.55 | - | - | - | 21.40 | -0.53 | - | 1 |
Mar-26 46.97 | 4.57 | - | - | - | 20.14 | -0.64 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 26.00 | 8.04 | - | - | - | 43.10 | 0.99 | - | 3 |
Sep-25 32.00 | 2.58 | - | - | - | 37.80 | 0.75 | - | 3 |
Sep-25 34.00 | 1.30 | - | - | - | 36.04 | 0.52 | - | 6 |
Sep-25 35.00 | 0.86 | - | - | - | 35.43 | 0.40 | - | 1,015 |
Sep-25 36.00 | 0.53 | - | - | - | 34.82 | 0.29 | - | 9 |
Sep-25 37.00 | 0.31 | - | - | - | 34.22 | 0.19 | - | 9 |
Sep-25 38.00 | 0.17 | - | - | - | 33.61 | 0.12 | - | 54 |
Sep-25 39.00 | 0.08 | - | - | - | 33.00 | 0.06 | - | 254 |
Sep-25 40.00 | 0.04 | - | - | - | 32.39 | 0.03 | - | 3 |
Oct-25 35.00 | 1.43 | - | - | - | 34.92 | 0.45 | - | 10 |
Oct-25 36.00 | 1.06 | - | - | - | 34.54 | 0.37 | - | 2 |
Oct-25 38.00 | 0.52 | - | - | - | 33.77 | 0.22 | - | 1 |
Oct-25 39.00 | 0.35 | - | - | - | 33.39 | 0.16 | - | 3 |
Oct-25 40.00 | 0.23 | - | - | - | 33.01 | 0.12 | - | 6 |
Nov-25 41.00 | 0.44 | - | - | - | 34.07 | 0.16 | - | 6 |
Dec-25 18.50 | 15.64 | - | - | - | 47.36 | 0.99 | - | 2 |
Dec-25 19.00 | 15.15 | - | - | - | 46.94 | 0.99 | - | 30 |
Dec-25 22.00 | 12.24 | - | - | - | 44.41 | 0.97 | - | 45 |
Dec-25 23.00 | 11.30 | - | - | - | 43.56 | 0.96 | - | 66 |
Dec-25 25.00 | 9.46 | - | - | - | 41.88 | 0.93 | - | 41 |
Dec-25 26.00 | 8.56 | - | - | - | 41.04 | 0.90 | - | 15 |
Dec-25 28.00 | 6.86 | - | - | - | 39.35 | 0.84 | - | 11 |
Dec-25 30.00 | 5.30 | - | - | - | 37.66 | 0.77 | - | 44 |
Dec-25 32.00 | 3.91 | - | - | - | 35.98 | 0.67 | - | 15 |
Dec-25 33.00 | 3.31 | - | - | - | 35.13 | 0.61 | - | 10 |
Dec-25 34.00 | 2.72 | - | - | - | 34.29 | 0.55 | - | 2 |
Dec-25 35.00 | 2.30 | - | - | - | 34.23 | 0.49 | - | 2 |
Dec-25 37.00 | 1.58 | - | - | - | 34.11 | 0.38 | - | 10 |
Dec-25 38.00 | 1.27 | - | - | - | 34.05 | 0.33 | - | 500 |
Dec-25 40.00 | 0.82 | - | - | - | 33.94 | 0.23 | - | 151 |
Dec-25 41.00 | 0.67 | - | - | - | 33.88 | 0.20 | - | 25 |
Dec-25 42.00 | 0.52 | - | - | - | 33.82 | 0.16 | - | 150 |
Dec-25 44.00 | 0.32 | - | - | - | 33.70 | 0.11 | - | 25 |
Dec-25 46.00 | 0.19 | - | - | - | 33.58 | 0.07 | - | 25 |
Dec-25 47.00 | 0.14 | - | - | - | 33.53 | 0.06 | - | 2 |
Mar-26 25.00 | 9.91 | - | - | - | 39.41 | 0.89 | - | 6 |
Mar-26 32.00 | 4.75 | - | - | - | 34.81 | 0.66 | - | 8 |
Mar-26 35.00 | 3.18 | - | - | - | 33.44 | 0.52 | - | 10 |
Mar-26 36.00 | 2.76 | - | - | - | 33.38 | 0.48 | - | 28 |
Mar-26 41.00 | 1.33 | - | - | - | 33.09 | 0.28 | - | 25 |
Jun-26 23.00 | 12.00 | - | - | - | 39.72 | 0.90 | - | 125 |
Jun-26 35.00 | 3.92 | - | - | - | 33.35 | 0.54 | - | 29 |
Jun-26 37.00 | 3.07 | - | - | - | 32.92 | 0.47 | - | 8 |
Jun-26 38.00 | 2.75 | - | - | - | 32.71 | 0.43 | - | 18 |
Jun-26 40.00 | 2.10 | - | - | - | 32.28 | 0.36 | - | 1 |
Jun-26 42.00 | 1.62 | - | - | - | 31.84 | 0.30 | - | 8 |
Jun-26 44.00 | 1.20 | - | - | - | 31.41 | 0.24 | - | 20 |
Dec-26 35.00 | 4.73 | - | - | - | 31.81 | 0.56 | - | 41 |
Dec-26 40.00 | 2.95 | - | - | - | 31.13 | 0.41 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 15.50 | - | - | - | - | 51.47 | - | - | 1 |
Sep-25 16.50 | - | - | - | - | 50.59 | - | - | 10 |
Sep-25 17.00 | - | - | - | - | 50.15 | - | - | 2 |
Sep-25 18.00 | - | - | - | - | 49.27 | - | - | 24 |
Sep-25 19.00 | - | - | - | - | 48.39 | - | - | 12 |
Sep-25 19.50 | - | - | - | - | 47.94 | - | - | 11 |
Sep-25 20.00 | - | - | - | - | 47.50 | - | - | 20 |
Sep-25 21.00 | - | - | - | - | 46.62 | - | - | 10 |
Sep-25 22.00 | - | - | - | - | 45.74 | - | - | 10 |
Sep-25 24.00 | - | - | - | - | 43.97 | - | - | 46 |
Sep-25 27.00 | 0.02 | - | - | - | 41.33 | -0.01 | - | 1 |
Sep-25 28.00 | 0.04 | - | - | - | 40.44 | -0.03 | - | 3 |
Sep-25 30.00 | 0.17 | - | - | - | 38.68 | -0.10 | - | 9 |
Sep-25 31.00 | 0.30 | - | - | - | 37.80 | -0.16 | - | 5 |
Sep-25 32.00 | 0.51 | - | - | - | 36.91 | -0.25 | - | 35 |
Sep-25 33.00 | 0.81 | 0.72 | 0.72 | 0.72 | 36.03 | -0.35 | 1 | 17 |
Sep-25 34.00 | 1.23 | - | - | - | 35.15 | -0.48 | - | 14 |
Sep-25 35.00 | 1.79 | - | - | - | 34.54 | -0.60 | - | 1,030 |
Sep-25 36.00 | 2.47 | - | - | - | 33.93 | -0.72 | - | 12 |
Sep-25 37.00 | 3.25 | - | - | - | 33.33 | -0.82 | - | 26 |
Oct-25 30.00 | 0.48 | - | - | - | 38.13 | -0.17 | - | 4 |
Oct-25 31.00 | 0.70 | - | - | - | 37.25 | -0.23 | - | 1 |
Oct-25 35.00 | 2.30 | - | - | - | 34.22 | -0.56 | - | 1 |
Oct-25 36.00 | 2.93 | - | - | - | 33.84 | -0.64 | - | 10 |
Oct-25 38.00 | 4.41 | - | - | - | 33.07 | -0.79 | - | 1 |
Nov-25 28.00 | 0.49 | - | - | - | 39.46 | -0.13 | - | 1 |
Dec-25 14.00 | - | - | - | - | 50.49 | - | - | 2 |
Dec-25 14.50 | - | - | - | - | 50.07 | - | - | 64 |
Dec-25 15.50 | - | - | - | - | 49.23 | - | - | 10 |
Dec-25 16.00 | 0.01 | - | - | - | 48.81 | - | - | 3 |
Dec-25 16.50 | 0.01 | - | - | - | 48.38 | - | - | 3 |
Dec-25 17.00 | 0.01 | - | - | - | 47.96 | - | - | 10 |
Dec-25 18.00 | 0.02 | - | - | - | 47.12 | -0.01 | - | 6 |
Dec-25 19.00 | 0.03 | - | - | - | 46.28 | -0.01 | - | 15 |
Dec-25 20.00 | 0.04 | - | - | - | 45.43 | -0.01 | - | 16 |
Dec-25 21.00 | 0.07 | - | - | - | 44.59 | -0.02 | - | 265 |
Dec-25 22.00 | 0.10 | - | - | - | 43.75 | -0.03 | - | 44 |
Dec-25 23.00 | 0.15 | - | - | - | 42.90 | -0.04 | - | 11 |
Dec-25 24.00 | 0.20 | - | - | - | 42.06 | -0.05 | - | 47 |
Dec-25 25.00 | 0.29 | - | - | - | 41.22 | -0.07 | - | 47 |
Dec-25 26.00 | 0.38 | - | - | - | 40.38 | -0.09 | - | 1 |
Dec-25 27.00 | 0.51 | - | - | - | 39.53 | -0.12 | - | 1 |
Dec-25 28.00 | 0.66 | - | - | - | 38.69 | -0.15 | - | 25 |
Dec-25 29.00 | 0.86 | - | - | - | 37.85 | -0.19 | - | 5 |
Dec-25 30.00 | 1.08 | - | - | - | 37.00 | -0.23 | - | 1 |
Dec-25 31.00 | 1.37 | - | - | - | 36.16 | -0.28 | - | 15 |
Dec-25 32.00 | 1.67 | - | - | - | 35.32 | -0.33 | - | 10 |
Dec-25 33.00 | 2.07 | - | - | - | 34.47 | -0.39 | - | 2 |
Dec-25 34.00 | 2.48 | - | - | - | 33.63 | -0.45 | - | 1 |
Dec-25 35.00 | 3.05 | - | - | - | 33.57 | -0.51 | - | 5 |
Dec-25 38.00 | 5.03 | - | - | - | 33.39 | -0.69 | - | 75 |
Mar-26 18.00 | 0.07 | - | - | - | 43.41 | -0.02 | - | 20 |
Mar-26 20.00 | 0.15 | - | - | - | 42.10 | -0.03 | - | 2 |
Mar-26 21.00 | 0.21 | - | - | - | 41.44 | -0.04 | - | 3 |
Mar-26 23.00 | 0.37 | - | - | - | 40.13 | -0.07 | - | 1 |
Mar-26 24.00 | 0.47 | - | - | - | 39.47 | -0.09 | - | 8 |
Mar-26 25.00 | 0.61 | - | - | - | 38.81 | -0.11 | - | 15 |
Mar-26 26.00 | 0.76 | - | - | - | 38.15 | -0.13 | - | 20 |
Mar-26 30.00 | 1.69 | - | - | - | 35.53 | -0.26 | - | 35 |
Mar-26 32.00 | 2.36 | - | - | - | 34.21 | -0.35 | - | 30 |
Mar-26 35.00 | 3.77 | - | - | - | 32.84 | -0.49 | - | 1 |
Jun-26 20.00 | 0.27 | - | - | - | 40.21 | -0.05 | - | 1 |
Jun-26 26.00 | 1.09 | - | - | - | 36.86 | -0.16 | - | 25 |
Jun-26 27.00 | 1.33 | - | - | - | 36.30 | -0.18 | - | 25 |
Jun-26 30.00 | 2.17 | - | - | - | 34.63 | -0.28 | - | 26 |
Jun-26 32.00 | 2.89 | - | - | - | 33.51 | -0.35 | - | 10 |
Jun-26 34.00 | 3.72 | - | - | - | 32.39 | -0.43 | - | 4 |
Jun-26 35.00 | 4.29 | - | - | - | 32.17 | -0.47 | - | 10 |
Sep-26 24.00 | 0.91 | - | - | - | 35.83 | -0.12 | - | 4 |
Sep-26 26.00 | 1.33 | - | - | - | 34.97 | -0.17 | - | 4 |
Dec-26 35.00 | 5.05 | - | - | - | 30.78 | -0.45 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 58.00 | 1.64 | - | - | - | 23.51 | 0.55 | - | 5 |
Sep-25 60.00 | 0.78 | - | - | - | 23.25 | 0.34 | - | 3 |
Sep-25 74.00 | - | - | - | - | 21.97 | - | - | 10 |
Sep-25 76.00 | - | - | - | - | 21.79 | - | - | 10 |
Sep-25 82.00 | - | - | - | - | 21.24 | - | - | 5 |
Oct-25 56.00 | 3.65 | - | - | - | 25.11 | 0.69 | - | 1 |
Oct-25 60.00 | 1.50 | 1.35 | 1.35 | 1.35 | 24.17 | 0.41 | 2 | 7 |
Dec-25 52.00 | 7.68 | - | - | - | 27.15 | 0.80 | - | 1 |
Dec-25 60.00 | 2.74 | - | - | - | 25.11 | 0.47 | - | 2 |
Mar-26 62.00 | 3.22 | - | - | - | 25.35 | 0.43 | - | 3 |
Jun-26 56.00 | 7.20 | 7.05 | 7.05 | 7.05 | 26.52 | 0.64 | 1 | - |
Sep-26 60.00 | 5.86 | - | - | - | 27.07 | 0.53 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 48.00 | - | - | - | - | 27.40 | - | - | 2 |
Sep-25 49.00 | 0.01 | - | - | - | 27.07 | -0.01 | - | 2 |
Sep-25 50.00 | 0.02 | - | - | - | 26.73 | -0.01 | - | 4 |
Sep-25 52.00 | 0.07 | - | - | - | 26.06 | -0.04 | - | 1,006 |
Sep-25 54.00 | 0.22 | - | - | - | 25.38 | -0.11 | - | 11 |
Sep-25 56.00 | 0.59 | - | - | - | 24.71 | -0.25 | - | 5 |
Sep-25 60.00 | 2.44 | - | - | - | 23.77 | -0.66 | - | 15 |
Oct-25 52.00 | 0.36 | - | - | - | 26.95 | -0.12 | - | 5 |
Nov-25 52.00 | 0.76 | 0.80 | 0.80 | 0.80 | 27.31 | -0.17 | 2 | 2 |
Dec-25 48.00 | 0.44 | - | - | - | 28.43 | -0.09 | - | 7 |
Dec-25 49.00 | 0.55 | - | - | - | 28.14 | -0.11 | - | 5 |
Dec-25 50.00 | 0.70 | - | - | - | 27.84 | -0.14 | - | 5 |
Dec-25 52.00 | 1.07 | - | - | - | 27.24 | -0.20 | - | 5 |
Dec-25 54.00 | 1.57 | - | - | - | 26.65 | -0.27 | - | 7 |
Dec-25 56.00 | 2.20 | - | - | - | 26.05 | -0.35 | - | 5 |
Dec-25 62.00 | 5.37 | - | - | - | 25.01 | -0.63 | - | 5 |
Mar-26 50.00 | 1.45 | - | - | - | 27.99 | -0.19 | - | 6 |
Mar-26 52.00 | 1.95 | - | - | - | 27.65 | -0.24 | - | 5 |
Mar-26 54.00 | 2.60 | - | - | - | 27.31 | -0.30 | - | 2 |
Mar-26 60.00 | 5.32 | - | - | - | 26.40 | -0.50 | - | 3 |
Mar-26 64.00 | 7.81 | - | - | - | 26.02 | -0.64 | - | 5 |
Jun-26 56.00 | 4.30 | - | - | - | 27.59 | -0.37 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 3.20 | 0.61 | - | - | - | 20.80 | 1.00 | - | 15 |
Sep-25 3.40 | 0.41 | - | - | - | 20.57 | 0.98 | - | 130 |
Sep-25 3.60 | 0.23 | - | - | - | 20.35 | 0.86 | - | 41 |
Oct-25 3.50 | 0.34 | - | - | - | 20.50 | 0.88 | - | 5 |
Oct-25 3.60 | 0.26 | - | - | - | 20.39 | 0.79 | - | 21 |
Dec-25 2.90 | 0.92 | - | - | - | 22.92 | 0.99 | - | 3 |
Dec-25 3.10 | 0.73 | - | - | - | 22.66 | 0.97 | - | 40 |
Dec-25 3.30 | 0.54 | - | - | - | 22.40 | 0.91 | - | 20 |
Dec-25 3.40 | 0.46 | - | - | - | 22.27 | 0.86 | - | 8 |
Dec-25 3.50 | 0.38 | - | - | - | 22.13 | 0.80 | - | 7 |
Dec-25 3.60 | 0.31 | - | - | - | 22.00 | 0.72 | - | 790 |
Dec-25 3.70 | 0.24 | - | - | - | 21.87 | 0.64 | - | 21 |
Dec-25 3.80 | 0.19 | - | - | - | 21.74 | 0.55 | - | 1 |
Mar-26 3.10 | 0.74 | - | - | - | 23.85 | 0.92 | - | 2 |
Mar-26 3.30 | 0.57 | - | - | - | 23.60 | 0.84 | - | 12 |
Mar-26 3.40 | 0.50 | - | - | - | 23.48 | 0.79 | - | 25 |
Mar-26 3.50 | 0.43 | - | - | - | 23.36 | 0.73 | - | 3 |
Mar-26 3.60 | 0.36 | - | - | - | 23.23 | 0.66 | - | 11 |
Mar-26 3.70 | 0.30 | - | - | - | 23.11 | 0.60 | - | 13 |
Mar-26 3.80 | 0.25 | - | - | - | 22.99 | 0.53 | - | 1 |
Mar-26 3.90 | 0.21 | - | - | - | 22.83 | 0.47 | - | 200 |
Mar-26 4.00 | 0.17 | - | - | - | 22.66 | 0.41 | - | 1 |
Jun-26 3.50 | 0.45 | - | - | - | 22.72 | 0.71 | - | 5 |
Jun-26 3.60 | 0.39 | - | - | - | 22.64 | 0.65 | - | 5 |
Jun-26 3.70 | 0.33 | - | - | - | 22.57 | 0.59 | - | 5 |
Jun-26 3.80 | 0.29 | - | - | - | 22.49 | 0.54 | - | 1 |
Jun-26 3.90 | 0.24 | - | - | - | 22.35 | 0.48 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 2.30 | - | - | - | - | 19.88 | - | - | 7 |
Sep-25 2.50 | - | - | - | - | 19.65 | - | - | 6 |
Sep-25 2.70 | - | - | - | - | 19.42 | - | - | 20 |
Sep-25 3.20 | - | - | - | - | 18.85 | - | - | 22 |
Sep-25 3.30 | - | - | - | - | 18.74 | - | - | 26 |
Sep-25 3.40 | - | - | - | - | 18.62 | -0.01 | - | 33 |
Sep-25 3.50 | - | - | - | - | 18.51 | -0.04 | - | 172 |
Sep-25 3.60 | 0.01 | - | - | - | 18.40 | -0.11 | - | 14 |
Sep-25 3.70 | 0.03 | - | - | - | 18.28 | -0.26 | - | 4 |
Dec-25 2.40 | - | - | - | - | 20.27 | - | - | 8 |
Dec-25 2.50 | - | - | - | - | 20.14 | - | - | 13 |
Dec-25 3.00 | - | - | - | - | 19.48 | -0.02 | - | 31 |
Dec-25 3.10 | 0.01 | - | - | - | 19.35 | -0.03 | - | 9 |
Dec-25 3.20 | 0.01 | - | - | - | 19.22 | -0.06 | - | 3 |
Dec-25 3.40 | 0.04 | - | - | - | 18.96 | -0.16 | - | 200 |
Dec-25 3.50 | 0.06 | - | - | - | 18.82 | -0.23 | - | 2 |
Dec-25 3.90 | 0.24 | - | - | - | 18.25 | -0.62 | - | 3 |
Mar-26 2.80 | - | - | - | - | 19.62 | -0.02 | - | 5 |
Mar-26 3.10 | 0.02 | - | - | - | 19.25 | -0.08 | - | 6 |
Mar-26 3.20 | 0.03 | - | - | - | 19.13 | -0.11 | - | 5 |
Mar-26 3.50 | 0.10 | - | - | - | 18.76 | -0.28 | - | 1 |
Mar-26 3.60 | 0.13 | - | - | - | 18.63 | -0.35 | - | 15 |
Mar-26 4.10 | 0.42 | - | - | - | 17.89 | -0.72 | - | 150 |
Jun-26 2.00 | - | - | - | - | 19.12 | - | - | 3 |
Jun-26 3.00 | 0.03 | - | - | - | 18.34 | -0.09 | - | 15 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 3.30 | 0.51 | - | - | - | 20.69 | 0.99 | - | 1,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 7.50 | 0.67 | - | - | - | 24.65 | 0.90 | - | 25 |
Dec-25 5.50 | 2.67 | - | - | - | 26.98 | 1.00 | - | 71 |
Dec-25 6.50 | 1.70 | - | - | - | 26.16 | 0.95 | - | 1 |
Dec-25 7.00 | 1.25 | - | - | - | 25.75 | 0.87 | - | 2,003 |
Dec-25 7.25 | 1.05 | - | - | - | 25.54 | 0.82 | - | 50 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 5.50 | - | - | - | - | 26.95 | - | - | 1 |
Dec-25 6.00 | 0.01 | - | - | - | 26.54 | -0.02 | - | 5 |
Dec-25 6.75 | 0.05 | - | - | - | 25.92 | -0.08 | - | 25 |
Jun-26 8.00 | 0.66 | - | - | - | 26.57 | -0.41 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 9.75 | 3.12 | - | - | - | 25.53 | 1.00 | - | 1 |
Sep-25 10.00 | 2.87 | - | - | - | 25.13 | 1.00 | - | 300 |
Sep-25 12.00 | 0.91 | - | - | - | 21.91 | 0.90 | - | 10 |
Sep-25 12.50 | 0.51 | - | - | - | 21.11 | 0.71 | - | 4 |
Sep-25 13.50 | 0.07 | - | - | - | 20.17 | 0.19 | - | 18 |
Oct-25 12.50 | 0.64 | - | - | - | 21.42 | 0.66 | - | 1 |
Dec-25 10.00 | 2.92 | - | - | - | 24.79 | 0.98 | - | 28 |
Dec-25 12.00 | 1.14 | - | - | - | 21.94 | 0.76 | - | 16 |
Dec-25 13.50 | 0.32 | - | - | - | 20.38 | 0.36 | - | 25 |
Mar-26 6.25 | 6.64 | - | - | - | 28.87 | 1.00 | - | 1 |
Mar-26 8.50 | 4.40 | - | - | - | 26.42 | 1.00 | - | 1 |
Mar-26 13.00 | 0.75 | - | - | - | 21.63 | 0.50 | - | 50 |
Jun-26 10.00 | 2.97 | - | - | - | 24.26 | 0.93 | - | 5 |
Jun-26 11.00 | 2.12 | - | - | - | 23.40 | 0.83 | - | 4 |
Jun-26 14.50 | 0.39 | - | - | - | 21.47 | 0.29 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 8.00 | - | - | - | - | 28.82 | - | - | 10 |
Sep-25 8.50 | - | - | - | - | 28.02 | - | - | 300 |
Sep-25 8.75 | - | - | - | - | 27.61 | - | - | 50 |
Sep-25 9.00 | - | - | - | - | 27.21 | - | - | 50 |
Sep-25 9.50 | - | - | - | - | 26.41 | - | - | 10 |
Sep-25 11.00 | - | - | - | - | 24.00 | -0.01 | - | 80 |
Sep-25 11.50 | 0.01 | - | - | - | 23.20 | -0.03 | - | 5 |
Sep-25 12.00 | 0.04 | - | - | - | 22.39 | -0.11 | - | 10 |
Oct-25 12.50 | 0.26 | - | - | - | 21.78 | -0.34 | - | 2 |
Dec-25 8.75 | - | - | - | - | 26.98 | -0.01 | - | 1 |
Dec-25 9.00 | 0.01 | - | - | - | 26.62 | -0.01 | - | 500 |
Dec-25 9.50 | 0.01 | - | - | - | 25.91 | -0.02 | - | 100 |
Dec-25 9.75 | 0.02 | - | - | - | 25.55 | -0.03 | - | 25 |
Dec-25 11.00 | 0.11 | - | - | - | 23.77 | -0.12 | - | 1 |
Dec-25 12.00 | 0.33 | - | - | - | 22.35 | -0.30 | - | 13 |
Mar-26 10.00 | 0.09 | - | - | - | 24.19 | -0.08 | - | 5 |
Jun-26 8.75 | 0.05 | - | - | - | 24.41 | -0.04 | - | 1 |
Jun-26 11.00 | 0.35 | - | - | - | 22.48 | -0.22 | - | 14 |
Dec-27 12.50 | 1.66 | - | - | - | 21.50 | -0.46 | - | 5,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 11.00 | 0.11 | - | - | - | 23.77 | -0.12 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 20.00 | 7.35 | - | - | - | 29.07 | 1.00 | - | 4 |
Sep-25 27.00 | 0.78 | - | - | - | 20.53 | 0.61 | - | 45 |
Sep-25 28.00 | 0.31 | - | - | - | 19.78 | 0.34 | - | 26 |
Sep-25 29.00 | 0.09 | - | - | - | 19.26 | 0.13 | - | 2 |
Nov-25 28.00 | 0.98 | 0.58 | 0.58 | 0.58 | 24.63 | 0.45 | 2 | 2 |
Dec-25 20.00 | 7.41 | - | - | - | 29.48 | 0.99 | - | 1 |
Dec-25 25.00 | 2.79 | - | - | - | 23.69 | 0.80 | - | 50 |
Dec-25 26.00 | 2.03 | - | - | - | 22.53 | 0.70 | - | 15 |
Dec-25 27.00 | 1.38 | - | - | - | 21.37 | 0.57 | - | 16 |
Dec-25 28.00 | 0.89 | - | - | - | 20.63 | 0.43 | - | 26 |
Dec-25 29.00 | 0.54 | - | - | - | 20.10 | 0.30 | - | 248 |
Dec-25 30.00 | 0.30 | - | - | - | 19.56 | 0.19 | - | 13 |
Mar-26 24.00 | 3.81 | - | - | - | 23.42 | 0.81 | - | 149 |
Mar-26 26.00 | 2.34 | - | - | - | 21.42 | 0.65 | - | 5 |
Mar-26 27.00 | 1.72 | - | - | - | 20.42 | 0.55 | - | 40 |
Mar-26 28.00 | 1.23 | - | - | - | 19.79 | 0.45 | - | 30 |
Mar-26 29.00 | 0.86 | - | - | - | 19.34 | 0.35 | - | 2 |
Mar-26 30.00 | 0.57 | - | - | - | 18.89 | 0.26 | - | 5 |
Mar-26 32.00 | 0.22 | - | - | - | 17.99 | 0.13 | - | 2 |
Jun-26 25.00 | 3.20 | - | - | - | 23.18 | 0.71 | - | 260 |
Jun-26 26.00 | 2.54 | - | - | - | 22.34 | 0.63 | - | 45 |
Jun-26 27.00 | 1.97 | - | - | - | 21.50 | 0.54 | - | 75 |
Jun-26 28.00 | 1.50 | - | - | - | 20.97 | 0.46 | - | 26 |
Jun-26 32.00 | 0.39 | - | - | - | 19.46 | 0.17 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 16.00 | - | - | - | - | 33.82 | - | - | 50 |
Sep-25 18.50 | - | - | - | - | 30.77 | - | - | 1 |
Sep-25 20.00 | - | - | - | - | 28.94 | - | - | 5 |
Sep-25 21.00 | - | - | - | - | 27.72 | - | - | 200 |
Sep-25 22.00 | - | - | - | - | 26.50 | - | - | 4 |
Sep-25 23.00 | - | - | - | - | 25.28 | - | - | 1 |
Sep-25 24.00 | 0.01 | - | - | - | 24.06 | -0.02 | - | 25 |
Sep-25 25.00 | 0.05 | - | - | - | 22.84 | -0.06 | - | 68 |
Sep-25 26.00 | 0.15 | - | - | - | 21.62 | -0.18 | - | 5 |
Sep-25 27.00 | 0.42 | - | - | - | 20.40 | -0.39 | - | 60 |
Sep-25 28.00 | 0.96 | - | - | - | 19.65 | -0.67 | - | 10 |
Oct-25 23.00 | 0.03 | - | - | - | 24.47 | -0.03 | - | 1 |
Oct-25 24.00 | 0.07 | - | - | - | 23.27 | -0.06 | - | 1 |
Oct-25 25.00 | 0.16 | - | - | - | 22.07 | -0.13 | - | 4 |
Oct-25 26.00 | 0.33 | - | - | - | 20.88 | -0.24 | - | 27 |
Oct-25 27.00 | 0.64 | 0.54 | 0.54 | 0.54 | 19.68 | -0.41 | 1 | 1 |
Dec-25 17.00 | - | - | - | - | 29.60 | - | - | 4 |
Dec-25 18.50 | 0.01 | - | - | - | 27.86 | -0.01 | - | 1 |
Dec-25 19.50 | 0.02 | - | - | - | 26.70 | -0.01 | - | 1 |
Dec-25 20.00 | 0.03 | - | - | - | 26.12 | -0.02 | - | 127 |
Dec-25 22.00 | 0.09 | - | - | - | 23.81 | -0.06 | - | 1 |
Dec-25 23.00 | 0.16 | - | - | - | 22.65 | -0.10 | - | 13 |
Dec-25 24.00 | 0.28 | 0.28 | 0.28 | 0.28 | 21.49 | -0.15 | 1 | 10 |
Dec-25 25.00 | 0.46 | - | - | - | 20.33 | -0.24 | - | 105 |
Dec-25 26.00 | 0.72 | - | - | - | 19.17 | -0.35 | - | 18 |
Dec-25 34.00 | 7.05 | - | - | - | 14.05 | -1.00 | - | 3 |
Mar-26 16.50 | 0.02 | - | - | - | 29.70 | -0.01 | - | 1 |
Mar-26 18.50 | 0.06 | - | - | - | 27.69 | -0.03 | - | 3 |
Mar-26 20.00 | 0.12 | - | - | - | 26.19 | -0.05 | - | 246 |
Mar-26 21.00 | 0.19 | - | - | - | 25.19 | -0.08 | - | 118 |
Mar-26 24.00 | 0.59 | - | - | - | 22.19 | -0.21 | - | 4 |
Mar-26 27.00 | 1.52 | - | - | - | 19.19 | -0.47 | - | 1 |
Jun-26 18.50 | 0.14 | - | - | - | 25.89 | -0.05 | - | 1 |
Jun-26 21.00 | 0.36 | - | - | - | 23.78 | -0.12 | - | 50 |
Jun-26 22.00 | 0.49 | - | - | - | 22.94 | -0.16 | - | 11 |
Jun-26 24.00 | 0.93 | - | - | - | 21.26 | -0.27 | - | 5 |
Jun-26 27.00 | 2.05 | - | - | - | 18.73 | -0.51 | - | 10 |
Sep-26 19.00 | 0.25 | - | - | - | 24.13 | -0.08 | - | 25 |
Sep-26 19.50 | 0.30 | - | - | - | 23.78 | -0.09 | - | 25 |
Sep-26 20.00 | 0.36 | - | - | - | 23.43 | -0.11 | - | 25 |
Sep-26 21.00 | 0.50 | - | - | - | 22.74 | -0.14 | - | 26 |
Sep-26 22.00 | 0.69 | - | - | - | 22.04 | -0.19 | - | 25 |
Sep-26 23.00 | 0.91 | - | - | - | 21.34 | -0.24 | - | 25 |
Mar-27 26.00 | 2.47 | - | - | - | 19.02 | -0.46 | - | 190 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 26.00 | 0.15 | - | - | - | 21.62 | -0.18 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 0.35 | 0.08 | - | - | - | 45.95 | 0.78 | - | 10 |
Mar-26 0.30 | 0.12 | - | - | - | 44.80 | 0.87 | - | 10 |
Mar-26 0.39 | 0.07 | - | - | - | 44.43 | 0.64 | - | 50 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 70.00 | 12.01 | - | - | - | 43.63 | 0.92 | - | 1 |
Sep-25 76.00 | 6.88 | - | - | - | 39.90 | 0.77 | - | 1 |
Sep-25 92.00 | 0.36 | - | - | - | 34.70 | 0.10 | - | 1 |
Sep-25 100.00 | 0.03 | - | - | - | 33.36 | 0.01 | - | 1 |
Dec-25 74.00 | 12.68 | - | - | - | 45.83 | 0.70 | - | 4 |
Dec-25 76.00 | 11.27 | - | - | - | 44.71 | 0.67 | - | 1 |
Dec-25 78.00 | 10.05 | - | - | - | 43.59 | 0.63 | - | 1 |
Dec-25 80.00 | 8.82 | - | - | - | 42.47 | 0.59 | - | 1 |
Dec-25 82.00 | 7.67 | - | - | - | 41.56 | 0.55 | - | 1 |
Dec-25 88.00 | 5.24 | - | - | - | 41.07 | 0.43 | - | 1 |
Dec-25 92.00 | 3.97 | - | - | - | 40.75 | 0.35 | - | 2 |
Dec-25 94.00 | 3.44 | - | - | - | 40.58 | 0.32 | - | 1 |
Dec-25 96.00 | 2.99 | - | - | - | 40.42 | 0.28 | - | 2 |
Dec-25 98.00 | 2.54 | - | - | - | 40.26 | 0.25 | - | 1 |
Dec-25 100.00 | 2.16 | - | - | - | 40.09 | 0.22 | - | 1 |
Mar-26 76.00 | 14.41 | - | - | - | 46.20 | 0.66 | - | 1 |
Mar-26 78.00 | 13.25 | - | - | - | 45.47 | 0.63 | - | 2 |
Mar-26 80.00 | 12.09 | - | - | - | 44.74 | 0.60 | - | 2 |
Mar-26 82.00 | 11.00 | - | - | - | 44.11 | 0.57 | - | 1 |
Mar-26 100.00 | 4.63 | - | - | - | 41.39 | 0.32 | - | 1 |
Jun-26 64.00 | 23.76 | - | - | - | 47.87 | 0.79 | - | 1 |
Jun-26 68.00 | 21.18 | - | - | - | 46.85 | 0.75 | - | 1 |
Jun-26 70.00 | 19.88 | - | - | - | 46.35 | 0.73 | - | 1 |
Jun-26 72.00 | 18.58 | - | - | - | 45.84 | 0.71 | - | 1 |
Jun-26 76.00 | 16.33 | - | - | - | 44.83 | 0.66 | - | 1 |
Jun-26 100.00 | 6.63 | - | - | - | 41.53 | 0.38 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 46.00 | - | - | - | - | 58.12 | - | - | 1 |
Sep-25 58.00 | 0.01 | - | - | - | 50.66 | - | - | 1 |
Sep-25 70.00 | 0.35 | - | - | - | 43.21 | -0.08 | - | 1 |
Sep-25 86.00 | 5.74 | - | - | - | 35.28 | -0.70 | - | 1 |
Sep-25 90.00 | 8.93 | - | - | - | 34.61 | -0.85 | - | 1 |
Dec-25 21.00 | - | - | - | - | 75.06 | - | - | 45 |
Dec-25 22.00 | - | - | - | - | 74.50 | - | - | 45 |
Dec-25 23.00 | 0.01 | - | - | - | 73.94 | - | - | 15 |
Dec-25 24.00 | 0.01 | - | - | - | 73.38 | - | - | 20 |
Dec-25 25.00 | 0.01 | - | - | - | 72.82 | - | - | 10 |
Dec-25 26.00 | 0.01 | - | - | - | 72.26 | - | - | 15 |
Dec-25 78.00 | 5.96 | - | - | - | 43.14 | -0.37 | - | 3 |
Dec-25 84.00 | 8.72 | - | - | - | 40.95 | -0.50 | - | 3 |
Dec-25 120.00 | 38.50 | - | - | - | 38.01 | -0.98 | - | 1 |
Mar-26 27.00 | 0.07 | - | - | - | 63.74 | - | - | 5 |
Mar-26 80.00 | 9.66 | - | - | - | 44.46 | -0.40 | - | 1 |
Mar-26 110.00 | 30.16 | - | - | - | 39.60 | -0.81 | - | 1 |
Jun-26 78.00 | 10.66 | - | - | - | 44.70 | -0.37 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 16.50 | 0.35 | - | - | - | 29.51 | 0.41 | - | 43 |
Sep-25 17.00 | 0.19 | - | - | - | 29.00 | 0.27 | - | 9 |
Sep-25 17.50 | 0.09 | - | - | - | 28.49 | 0.15 | - | 60 |
Sep-25 19.00 | - | - | - | - | 26.98 | 0.01 | - | 16 |
Oct-25 16.00 | 0.86 | - | - | - | 31.08 | 0.56 | - | 5 |
Nov-25 16.50 | 0.86 | - | - | - | 30.88 | 0.49 | - | 5 |
Dec-25 19.00 | 0.27 | - | - | - | 29.37 | 0.20 | - | 1 |
Mar-26 19.00 | 0.72 | - | - | - | 32.83 | 0.31 | - | 1 |
Jun-26 14.00 | 3.11 | - | - | - | 32.40 | 0.76 | - | 14 |
Jun-26 19.00 | 0.83 | - | - | - | 30.13 | 0.34 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.00 | 0.02 | - | - | - | 32.26 | -0.04 | - | 700 |
Sep-25 14.50 | 0.06 | - | - | - | 31.52 | -0.09 | - | 25 |
Sep-25 15.00 | 0.12 | - | - | - | 30.78 | -0.17 | - | 200 |
Sep-25 15.50 | 0.24 | - | - | - | 30.03 | -0.29 | - | 4 |
Sep-25 16.00 | 0.42 | - | - | - | 29.29 | -0.43 | - | 75 |
Sep-25 16.50 | 0.68 | - | - | - | 28.72 | -0.60 | - | 2 |
Sep-25 18.00 | 1.88 | - | - | - | 27.20 | -0.94 | - | 8 |
Oct-25 14.00 | 0.13 | - | - | - | 33.69 | -0.12 | - | 15 |
Nov-25 13.00 | 0.13 | - | - | - | 35.76 | -0.09 | - | 5 |
Dec-25 13.00 | 0.20 | - | - | - | 35.66 | -0.11 | - | 1,540 |
Dec-25 13.50 | 0.28 | - | - | - | 34.95 | -0.15 | - | 750 |
Dec-25 14.50 | 0.49 | - | - | - | 33.53 | -0.25 | - | 2 |
Dec-25 15.50 | 0.82 | - | - | - | 32.10 | -0.37 | - | 22 |
Dec-25 16.00 | 1.03 | - | - | - | 31.39 | -0.44 | - | 19 |
Dec-25 17.00 | 1.56 | - | - | - | 30.46 | -0.58 | - | 30 |
Dec-25 17.50 | 1.89 | - | - | - | 30.04 | -0.65 | - | 102 |
Dec-25 18.00 | 2.24 | - | - | - | 29.62 | -0.71 | - | 21 |
Mar-26 14.50 | 0.87 | - | - | - | 34.86 | -0.28 | - | 4 |
Mar-26 15.50 | 1.25 | - | - | - | 33.86 | -0.38 | - | 1 |
Jun-26 15.00 | 1.29 | - | - | - | 31.24 | -0.36 | - | 37 |
Jun-26 16.00 | 1.75 | - | - | - | 30.54 | -0.45 | - | 100 |
Jun-26 16.50 | 2.03 | - | - | - | 30.34 | -0.49 | - | 1 |
Jun-27 16.00 | 2.27 | - | - | - | 26.55 | -0.44 | - | 311 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 16.50 | 0.36 | - | - | - | 15.51 | 0.60 | - | 1 |
Sep-25 17.00 | 0.14 | - | - | - | 15.42 | 0.32 | - | 1 |
Sep-25 18.00 | 0.01 | - | - | - | 15.28 | 0.03 | - | 14 |
Sep-25 18.50 | - | - | - | - | 15.21 | - | - | 28 |
Sep-25 19.00 | - | - | - | - | 15.14 | - | - | 1 |
Sep-25 21.00 | - | - | - | - | 14.86 | - | - | 20 |
Dec-25 15.50 | 1.41 | - | - | - | 16.51 | 0.81 | - | 5 |
Dec-25 16.00 | 1.05 | - | - | - | 16.36 | 0.70 | - | 45 |
Dec-25 16.50 | 0.74 | - | - | - | 16.21 | 0.58 | - | 10 |
Dec-25 17.00 | 0.49 | - | - | - | 16.13 | 0.45 | - | 15 |
Dec-25 17.50 | 0.31 | - | - | - | 16.07 | 0.33 | - | 42 |
Dec-25 18.00 | 0.19 | - | - | - | 16.01 | 0.22 | - | 18 |
Dec-25 18.50 | 0.11 | - | - | - | 15.95 | 0.14 | - | 3 |
Dec-25 19.50 | 0.03 | - | - | - | 15.83 | 0.05 | - | 1 |
Dec-25 20.00 | 0.01 | - | - | - | 15.77 | 0.03 | - | 1 |
Mar-26 16.50 | 0.84 | - | - | - | 15.18 | 0.57 | - | 50 |
Mar-26 17.00 | 0.60 | - | - | - | 15.12 | 0.46 | - | 1 |
Mar-26 17.50 | 0.42 | - | - | - | 15.08 | 0.36 | - | 8 |
Mar-26 18.00 | 0.28 | - | - | - | 15.04 | 0.27 | - | 2 |
Mar-26 18.50 | 0.19 | - | - | - | 15.00 | 0.19 | - | 10 |
Mar-26 19.50 | 0.07 | - | - | - | 14.92 | 0.09 | - | 2 |
Mar-26 20.00 | 0.04 | - | - | - | 14.88 | 0.05 | - | 1 |
Jun-26 16.50 | 0.97 | 1.16 | 1.16 | 1.16 | 14.70 | 0.56 | 4 | 5 |
Jun-26 17.50 | 0.56 | - | - | - | 14.65 | 0.39 | - | 1 |
Jun-26 18.50 | 0.29 | - | - | - | 14.61 | 0.24 | - | 1 |
Jun-26 19.00 | 0.20 | - | - | - | 14.59 | 0.18 | - | 10 |
Jun-26 20.00 | 0.09 | - | - | - | 14.55 | 0.10 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.50 | - | - | - | - | 14.08 | - | - | 2 |
Sep-25 15.50 | - | - | - | - | 13.78 | -0.02 | - | 3 |
Sep-25 16.00 | 0.04 | - | - | - | 13.63 | -0.13 | - | 9 |
Sep-25 16.50 | 0.16 | - | - | - | 13.48 | -0.39 | - | 11 |
Sep-25 17.00 | 0.45 | - | - | - | 13.39 | -0.72 | - | 14 |
Sep-25 17.50 | 0.87 | - | - | - | 13.32 | -0.94 | - | 5 |
Sep-25 18.50 | 1.86 | - | - | - | 13.18 | -1.00 | - | 1 |
Sep-25 19.00 | 2.36 | - | - | - | 13.11 | -1.00 | - | 5 |
Sep-25 20.00 | 3.36 | - | - | - | 12.97 | -1.00 | - | 5 |
Oct-25 16.50 | 0.26 | - | - | - | 13.53 | -0.41 | - | 1 |
Nov-25 16.50 | 0.34 | - | - | - | 13.44 | -0.42 | - | 1 |
Dec-25 14.00 | 0.01 | - | - | - | 15.92 | -0.02 | - | 4 |
Dec-25 14.50 | 0.03 | - | - | - | 15.77 | -0.05 | - | 50 |
Dec-25 15.00 | 0.07 | - | - | - | 15.62 | -0.10 | - | 16 |
Dec-25 15.50 | 0.15 | - | - | - | 15.47 | -0.18 | - | 2 |
Dec-25 16.00 | 0.28 | - | - | - | 15.32 | -0.29 | - | 635 |
Dec-25 16.50 | 0.46 | - | - | - | 15.17 | -0.42 | - | 34 |
Dec-25 17.00 | 0.72 | - | - | - | 15.09 | -0.57 | - | 13 |
Dec-25 17.50 | 1.05 | - | - | - | 15.03 | -0.70 | - | 10 |
Dec-25 18.00 | 1.44 | - | - | - | 14.97 | -0.82 | - | 7 |
Mar-26 15.50 | 0.29 | - | - | - | 14.79 | -0.25 | - | 2 |
Mar-26 16.00 | 0.46 | - | - | - | 14.68 | -0.35 | - | 21 |
Mar-26 16.50 | 0.68 | - | - | - | 14.57 | -0.46 | - | 5 |
Mar-26 17.00 | 0.95 | - | - | - | 14.51 | -0.57 | - | 1 |
Mar-26 18.00 | 1.65 | - | - | - | 14.43 | -0.77 | - | 10 |
Mar-26 20.00 | 3.44 | - | - | - | 14.27 | -0.96 | - | 4 |
Jun-26 15.50 | 0.42 | - | - | - | 15.14 | -0.28 | - | 3 |
Jun-26 16.00 | 0.60 | - | - | - | 15.06 | -0.36 | - | 20 |
Sep-26 16.00 | 0.94 | - | - | - | 15.47 | -0.45 | - | 1 |
Dec-26 18.00 | 2.29 | - | - | - | 15.28 | -0.71 | - | 1 |
Dec-28 13.00 | 0.74 | - | - | - | 16.30 | -0.25 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-26 14.50 | 2.21 | - | - | - | 15.62 | 0.88 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 16.50 | 0.45 | - | - | - | 15.17 | -0.41 | - | 5 |
Dec-25 18.00 | 1.41 | - | - | - | 14.97 | -0.79 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 13.50 | 0.54 | - | - | - | 22.45 | 0.95 | - | 1 |
Sep-25 11.00 | 3.05 | - | - | - | 29.89 | 1.00 | - | 4 |
Sep-25 11.50 | 2.55 | - | - | - | 28.50 | 1.00 | - | 100 |
Sep-25 12.00 | 2.06 | - | - | - | 27.11 | 0.99 | - | 12 |
Sep-25 12.50 | 1.57 | - | - | - | 25.73 | 0.96 | - | 159 |
Sep-25 13.00 | 1.10 | - | - | - | 24.34 | 0.89 | - | 423 |
Sep-25 13.50 | 0.68 | 0.60 | 0.60 | 0.60 | 22.95 | 0.76 | 239 | 8,000 |
Sep-25 14.00 | 0.35 | 0.23 | 0.24 | 0.23 | 21.56 | 0.54 | 2 | 917 |
Sep-25 14.50 | 0.14 | - | - | - | 20.74 | 0.29 | - | 112 |
Sep-25 15.00 | 0.04 | - | - | - | 19.97 | 0.11 | - | 226 |
Sep-25 15.50 | 0.01 | - | - | - | 19.20 | 0.03 | - | 25 |
Sep-25 16.50 | - | - | - | - | 17.65 | - | - | 100 |
Sep-25 17.00 | - | - | - | - | 16.88 | - | - | 74 |
Sep-25 17.50 | - | - | - | - | 16.11 | - | - | 156 |
Oct-25 12.50 | 1.64 | - | - | - | 25.05 | 0.90 | - | 3 |
Oct-25 13.50 | 0.82 | - | - | - | 22.54 | 0.70 | - | 5 |
Oct-25 14.00 | 0.49 | - | - | - | 21.28 | 0.54 | - | 5 |
Oct-25 14.50 | 0.27 | - | - | - | 20.39 | 0.37 | - | 20 |
Oct-25 15.00 | 0.12 | - | - | - | 19.54 | 0.21 | - | 5 |
Nov-25 14.50 | 0.40 | - | - | - | 20.39 | 0.41 | - | 2 |
Nov-25 15.00 | 0.22 | - | - | - | 19.56 | 0.28 | - | 7 |
Dec-25 8.00 | 6.09 | - | - | - | 35.40 | 1.00 | - | 106 |
Dec-25 9.00 | 5.10 | - | - | - | 33.10 | 0.99 | - | 1 |
Dec-25 10.50 | 3.63 | - | - | - | 29.64 | 0.97 | - | 2 |
Dec-25 11.50 | 2.69 | - | - | - | 27.34 | 0.92 | - | 234 |
Dec-25 12.00 | 2.24 | - | - | - | 26.19 | 0.88 | - | 21,173 |
Dec-25 12.50 | 1.82 | - | - | - | 25.04 | 0.82 | - | 450 |
Dec-25 13.00 | 1.41 | - | - | - | 23.88 | 0.75 | - | 17,404 |
Dec-25 13.50 | 1.06 | 1.06 | 1.06 | 1.06 | 22.73 | 0.66 | 10 | 119 |
Dec-25 14.00 | 0.74 | 0.63 | 0.63 | 0.63 | 21.58 | 0.55 | 1 | 6,299 |
Dec-25 14.50 | 0.50 | 0.44 | 0.44 | 0.44 | 20.80 | 0.43 | 1 | 397 |
Dec-25 15.00 | 0.31 | - | - | - | 20.06 | 0.32 | - | 248 |
Dec-25 15.50 | 0.18 | - | - | - | 19.31 | 0.21 | - | 200 |
Dec-25 16.00 | 0.09 | - | - | - | 18.56 | 0.13 | - | 101 |
Dec-25 16.50 | 0.04 | - | - | - | 17.81 | 0.07 | - | 100 |
Dec-25 17.50 | - | - | - | - | 16.32 | 0.01 | - | 20 |
Dec-25 18.00 | - | - | - | - | 15.57 | - | - | 65 |
Dec-25 18.50 | - | - | - | - | 14.82 | - | - | 2 |
Dec-25 19.00 | - | - | - | - | 14.07 | - | - | 5 |
Mar-26 10.00 | 4.13 | - | - | - | 29.82 | 0.97 | - | 5 |
Mar-26 10.50 | 3.66 | - | - | - | 28.82 | 0.96 | - | 2 |
Mar-26 11.00 | 3.19 | - | - | - | 27.82 | 0.93 | - | 7 |
Mar-26 12.00 | 2.30 | - | - | - | 25.83 | 0.86 | - | 14 |
Mar-26 12.50 | 1.89 | - | - | - | 24.83 | 0.80 | - | 150 |
Mar-26 13.00 | 1.51 | - | - | - | 23.83 | 0.73 | - | 288 |
Mar-26 13.50 | 1.17 | - | - | - | 22.84 | 0.65 | - | 160 |
Mar-26 14.00 | 0.87 | - | - | - | 21.84 | 0.55 | - | 638 |
Mar-26 14.50 | 0.62 | 0.55 | 0.55 | 0.55 | 21.01 | 0.45 | 10 | 110 |
Mar-26 15.00 | 0.41 | - | - | - | 20.19 | 0.35 | - | 100 |
Mar-26 15.50 | 0.26 | - | - | - | 19.37 | 0.25 | - | 200 |
Mar-26 16.00 | 0.15 | - | - | - | 18.55 | 0.17 | - | 104 |
Mar-26 16.50 | 0.08 | - | - | - | 17.73 | 0.10 | - | 335 |
Mar-26 17.00 | 0.04 | - | - | - | 16.91 | 0.05 | - | 1 |
Mar-26 18.00 | 0.01 | - | - | - | 15.27 | 0.01 | - | 1 |
Jun-26 9.00 | 5.11 | - | - | - | 30.89 | 0.99 | - | 2 |
Jun-26 10.00 | 4.15 | - | - | - | 28.96 | 0.96 | - | 2 |
Jun-26 11.00 | 3.22 | - | - | - | 27.04 | 0.91 | - | 90 |
Jun-26 12.00 | 2.36 | - | - | - | 25.11 | 0.83 | - | 5 |
Jun-26 12.50 | 1.97 | - | - | - | 24.15 | 0.77 | - | 13 |
Jun-26 13.00 | 1.60 | - | - | - | 23.19 | 0.70 | - | 800 |
Jun-26 14.00 | 0.98 | - | - | - | 21.27 | 0.54 | - | 2,846 |
Jun-26 15.00 | 0.54 | 0.47 | 0.47 | 0.47 | 20.19 | 0.37 | 1 | 66 |
Jun-26 15.50 | 0.40 | - | - | - | 19.67 | 0.29 | - | 50 |
Jun-26 16.00 | 0.27 | - | - | - | 19.15 | 0.22 | - | 200 |
Jun-26 16.50 | 0.18 | - | - | - | 18.62 | 0.16 | - | 100 |
Jun-26 18.00 | 0.04 | - | - | - | 17.06 | 0.05 | - | 200 |
Sep-26 7.00 | 7.08 | - | - | - | 35.31 | 1.00 | - | 1 |
Sep-26 11.50 | 2.80 | - | - | - | 26.76 | 0.87 | - | 15 |
Sep-26 12.00 | 2.38 | - | - | - | 25.81 | 0.82 | - | 25 |
Sep-26 12.50 | 2.00 | - | - | - | 24.86 | 0.76 | - | 10 |
Sep-26 13.00 | 1.64 | - | - | - | 23.91 | 0.69 | - | 27 |
Sep-26 14.00 | 1.03 | - | - | - | 22.01 | 0.53 | - | 4 |
Sep-26 15.00 | 0.61 | - | - | - | 20.89 | 0.37 | - | 374 |
Sep-26 15.50 | 0.44 | - | - | - | 20.34 | 0.30 | - | 5 |
Dec-26 7.00 | 7.08 | - | - | - | 33.59 | 1.00 | - | 1 |
Dec-26 10.00 | 4.15 | - | - | - | 28.60 | 0.96 | - | 208 |
Dec-26 10.50 | 3.69 | - | - | - | 27.77 | 0.93 | - | 10 |
Dec-26 11.00 | 3.24 | - | - | - | 26.94 | 0.90 | - | 7,513 |
Dec-26 11.50 | 2.83 | - | - | - | 26.10 | 0.85 | - | 40 |
Dec-26 12.00 | 2.41 | - | - | - | 25.27 | 0.80 | - | 199 |
Dec-26 12.50 | 2.05 | - | - | - | 24.44 | 0.74 | - | 25 |
Dec-26 13.00 | 1.70 | - | - | - | 23.61 | 0.67 | - | 50 |
Dec-26 13.50 | 1.40 | - | - | - | 22.78 | 0.60 | - | 80 |
Dec-26 14.00 | 1.11 | - | - | - | 21.95 | 0.53 | - | 19,254 |
Dec-26 15.00 | 0.70 | 0.68 | 0.68 | 0.59 | 20.95 | 0.38 | 26 | 1 |
Dec-26 15.50 | 0.55 | - | - | - | 20.46 | 0.32 | - | 3,000 |
Mar-27 11.50 | 2.81 | - | - | - | 25.99 | 0.86 | - | 50 |
Mar-27 13.50 | 1.41 | - | - | - | 23.00 | 0.60 | - | 25 |
Mar-27 14.00 | 1.15 | - | - | - | 22.25 | 0.52 | - | 350 |
Jun-27 10.00 | 4.15 | - | - | - | 28.05 | 0.96 | - | 15 |
Jun-27 10.50 | 3.69 | - | - | - | 27.36 | 0.93 | - | 15 |
Jun-27 11.00 | 3.26 | - | - | - | 26.67 | 0.89 | - | 11 |
Jun-27 11.50 | 2.84 | - | - | - | 25.98 | 0.84 | - | 75 |
Jun-27 12.00 | 2.46 | - | - | - | 25.29 | 0.78 | - | 350 |
Jun-27 12.50 | 2.10 | - | - | - | 24.60 | 0.72 | - | 50 |
Jun-27 13.00 | 1.78 | - | - | - | 23.92 | 0.65 | - | 117 |
Jun-27 13.50 | 1.49 | - | - | - | 23.23 | 0.59 | - | 27 |
Jun-27 14.00 | 1.23 | - | - | - | 22.54 | 0.52 | - | 25 |
Jun-27 14.50 | 1.02 | - | - | - | 22.08 | 0.46 | - | 5,050 |
Jun-27 15.00 | 0.83 | - | - | - | 21.64 | 0.39 | - | 75 |
Jun-27 15.50 | 0.68 | - | - | - | 21.20 | 0.34 | - | 50 |
Jun-27 17.00 | 0.32 | - | - | - | 19.88 | 0.20 | - | 10 |
Sep-27 12.50 | 2.10 | - | - | - | 24.97 | 0.72 | - | 50 |
Sep-27 13.00 | 1.79 | - | - | - | 24.34 | 0.65 | - | 50 |
Dec-27 10.50 | 3.70 | - | - | - | 27.85 | 0.93 | - | 19 |
Dec-27 11.00 | 3.28 | - | - | - | 27.27 | 0.88 | - | 10,003 |
Dec-27 11.50 | 2.87 | - | - | - | 26.69 | 0.83 | - | 16 |
Dec-27 12.00 | 2.51 | - | - | - | 26.11 | 0.77 | - | 4 |
Dec-27 12.50 | 2.17 | - | - | - | 25.53 | 0.70 | - | 50 |
Dec-27 13.00 | 1.88 | - | - | - | 24.94 | 0.64 | - | 30 |
Dec-27 14.00 | 1.37 | - | - | - | 23.78 | 0.52 | - | 5,200 |
Dec-27 14.50 | 1.16 | - | - | - | 23.41 | 0.46 | - | 2,100 |
Dec-27 15.00 | 0.98 | - | - | - | 23.05 | 0.41 | - | 150 |
Dec-27 15.50 | 0.84 | - | - | - | 22.70 | 0.36 | - | 100 |
Dec-27 16.50 | 0.58 | - | - | - | 21.98 | 0.28 | - | 20 |
Dec-27 17.00 | 0.48 | - | - | - | 21.63 | 0.24 | - | 2 |
Dec-27 17.50 | 0.38 | - | - | - | 21.27 | 0.21 | - | 2 |
Dec-28 10.00 | 4.18 | - | - | - | 31.20 | 0.94 | - | 10,000 |
Dec-29 8.50 | 5.60 | - | - | - | 32.79 | 1.00 | - | 2 |
Dec-29 10.00 | 4.17 | - | - | - | 31.83 | 0.95 | - | 210 |
Dec-29 11.50 | 3.06 | - | - | - | 30.87 | 0.78 | - | 1 |
Dec-29 12.00 | 2.76 | - | - | - | 30.54 | 0.71 | - | 1 |
Dec-29 12.50 | 2.51 | - | - | - | 30.22 | 0.66 | - | 803 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 14.00 | 0.11 | 0.14 | 0.14 | 0.14 | 21.31 | -0.45 | 10 | 10 |
Sep-25 7.50 | - | - | - | - | 39.37 | - | - | 150 |
Sep-25 8.00 | - | - | - | - | 37.98 | - | - | 4 |
Sep-25 8.25 | - | - | - | - | 37.29 | - | - | 1 |
Sep-25 8.75 | - | - | - | - | 35.90 | - | - | 8 |
Sep-25 9.00 | - | - | - | - | 35.20 | - | - | 15 |
Sep-25 9.25 | - | - | - | - | 34.51 | - | - | 41 |
Sep-25 9.50 | - | - | - | - | 33.81 | - | - | 211 |
Sep-25 9.75 | - | - | - | - | 33.12 | - | - | 101 |
Sep-25 10.00 | - | - | - | - | 32.42 | - | - | 608 |
Sep-25 10.50 | - | - | - | - | 31.03 | - | - | 194 |
Sep-25 11.00 | - | - | - | - | 29.64 | - | - | 3,007 |
Sep-25 11.50 | - | - | - | - | 28.25 | - | - | 138 |
Sep-25 12.00 | - | - | - | - | 26.86 | -0.01 | - | 866 |
Sep-25 12.50 | 0.01 | - | - | - | 25.48 | -0.04 | - | 15,471 |
Sep-25 13.00 | 0.05 | 0.05 | 0.05 | 0.05 | 24.09 | -0.10 | 1 | 126 |
Sep-25 13.50 | 0.12 | 0.11 | 0.16 | 0.11 | 22.70 | -0.24 | 71 | 128 |
Sep-25 14.00 | 0.29 | 0.35 | 0.35 | 0.35 | 21.31 | -0.46 | 6 | 21 |
Sep-25 21.00 | 6.97 | - | - | - | 10.46 | -1.00 | - | 2 |
Oct-25 12.00 | 0.03 | - | - | - | 25.51 | -0.05 | - | 1 |
Oct-25 12.50 | 0.06 | - | - | - | 24.25 | -0.09 | - | 15 |
Oct-25 13.00 | 0.12 | - | - | - | 23.00 | -0.17 | - | 6 |
Oct-25 13.50 | 0.23 | - | - | - | 21.74 | -0.30 | - | 1 |
Nov-25 12.00 | 0.07 | 0.09 | 0.09 | 0.09 | 25.09 | -0.09 | 1 | 1 |
Nov-25 12.50 | 0.13 | - | - | - | 23.89 | -0.14 | - | 3 |
Dec-25 7.00 | - | - | - | - | 36.78 | - | - | 765 |
Dec-25 7.75 | - | - | - | - | 35.05 | - | - | 10 |
Dec-25 8.00 | - | - | - | - | 34.47 | - | - | 67 |
Dec-25 8.50 | - | - | - | - | 33.32 | - | - | 43 |
Dec-25 9.00 | - | - | - | - | 32.17 | - | - | 157 |
Dec-25 9.25 | 0.01 | - | - | - | 31.59 | -0.01 | - | 204 |
Dec-25 9.50 | 0.01 | - | - | - | 31.02 | -0.01 | - | 30 |
Dec-25 9.75 | 0.01 | - | - | - | 30.44 | -0.01 | - | 822 |
Dec-25 10.00 | 0.01 | - | - | - | 29.87 | -0.02 | - | 10,653 |
Dec-25 10.50 | 0.03 | - | - | - | 28.71 | -0.03 | - | 22,551 |
Dec-25 11.00 | 0.05 | - | - | - | 27.56 | -0.05 | - | 41,984 |
Dec-25 11.50 | 0.07 | - | - | - | 26.41 | -0.07 | - | 5,345 |
Dec-25 12.00 | 0.12 | - | - | - | 25.26 | -0.11 | - | 13,778 |
Dec-25 12.50 | 0.18 | - | - | - | 24.11 | -0.17 | - | 15,200 |
Dec-25 13.00 | 0.28 | 0.29 | 0.29 | 0.29 | 22.95 | -0.24 | 10 | 155 |
Dec-25 13.50 | 0.41 | - | - | - | 21.80 | -0.34 | - | 153 |
Dec-25 14.00 | 0.60 | - | - | - | 20.65 | -0.45 | - | 5 |
Dec-25 14.50 | 0.85 | - | - | - | 19.87 | -0.58 | - | 196 |
Dec-25 15.00 | 1.17 | - | - | - | 19.13 | -0.71 | - | 26 |
Dec-25 15.50 | 1.55 | - | - | - | 18.38 | -0.82 | - | 1 |
Mar-26 7.50 | - | - | - | - | 31.66 | - | - | 8 |
Mar-26 7.75 | 0.01 | - | - | - | 31.16 | -0.01 | - | 3 |
Mar-26 8.00 | 0.01 | - | - | - | 30.66 | -0.01 | - | 3 |
Mar-26 8.50 | 0.01 | - | - | - | 29.66 | -0.01 | - | 10 |
Mar-26 8.75 | 0.02 | - | - | - | 29.16 | -0.02 | - | 7 |
Mar-26 9.00 | 0.02 | - | - | - | 28.66 | -0.02 | - | 62 |
Mar-26 9.25 | 0.03 | - | - | - | 28.17 | -0.03 | - | 172 |
Mar-26 9.50 | 0.04 | - | - | - | 27.67 | -0.03 | - | 22 |
Mar-26 9.75 | 0.05 | - | - | - | 27.17 | -0.04 | - | 7 |
Mar-26 10.00 | 0.06 | - | - | - | 26.67 | -0.05 | - | 525 |
Mar-26 10.50 | 0.09 | - | - | - | 25.67 | -0.07 | - | 1,707 |
Mar-26 11.00 | 0.13 | - | - | - | 24.67 | -0.10 | - | 5,463 |
Mar-26 11.50 | 0.20 | - | - | - | 23.68 | -0.15 | - | 483 |
Mar-26 12.00 | 0.28 | - | - | - | 22.68 | -0.20 | - | 161 |
Mar-26 12.50 | 0.39 | - | - | - | 21.68 | -0.27 | - | 189 |
Mar-26 13.00 | 0.53 | - | - | - | 20.68 | -0.35 | - | 22 |
Mar-26 13.50 | 0.72 | 0.80 | 0.80 | 0.80 | 19.69 | -0.44 | 1 | 4 |
Mar-26 14.00 | 0.95 | - | - | - | 18.69 | -0.54 | - | 33 |
Mar-26 15.00 | 1.58 | - | - | - | 17.04 | -0.75 | - | 100 |
Mar-26 16.00 | 2.40 | - | - | - | 15.40 | -0.91 | - | 1 |
Jun-26 8.25 | 0.03 | - | - | - | 29.78 | -0.02 | - | 25 |
Jun-26 9.00 | 0.06 | - | - | - | 28.34 | -0.04 | - | 20 |
Jun-26 9.25 | 0.07 | - | - | - | 27.86 | -0.05 | - | 20 |
Jun-26 9.75 | 0.10 | - | - | - | 26.89 | -0.06 | - | 1 |
Jun-26 10.00 | 0.12 | - | - | - | 26.41 | -0.07 | - | 5,610 |
Jun-26 10.50 | 0.16 | - | - | - | 25.45 | -0.10 | - | 3,052 |
Jun-26 11.00 | 0.23 | - | - | - | 24.49 | -0.13 | - | 8,958 |
Jun-26 11.50 | 0.30 | - | - | - | 23.53 | -0.18 | - | 111 |
Jun-26 12.00 | 0.40 | - | - | - | 22.56 | -0.22 | - | 15,311 |
Jun-26 12.50 | 0.52 | - | - | - | 21.60 | -0.29 | - | 399 |
Jun-26 13.00 | 0.67 | - | - | - | 20.64 | -0.36 | - | 222 |
Jun-26 14.00 | 1.08 | - | - | - | 18.72 | -0.52 | - | 110 |
Jun-26 14.50 | 1.37 | - | - | - | 18.16 | -0.61 | - | 104 |
Jun-26 15.00 | 1.70 | - | - | - | 17.64 | -0.70 | - | 100 |
Jun-26 16.50 | 2.91 | - | - | - | 16.07 | -0.91 | - | 1 |
Sep-26 6.75 | 0.02 | - | - | - | 31.53 | -0.01 | - | 2 |
Sep-26 10.50 | 0.27 | - | - | - | 24.41 | -0.14 | - | 4 |
Sep-26 11.50 | 0.46 | - | - | - | 22.51 | -0.23 | - | 51 |
Sep-26 12.00 | 0.59 | - | - | - | 21.56 | -0.29 | - | 75 |
Sep-26 12.50 | 0.74 | - | - | - | 20.61 | -0.35 | - | 75 |
Sep-26 13.00 | 0.92 | - | - | - | 19.66 | -0.42 | - | 1 |
Sep-26 13.50 | 1.14 | 1.25 | 1.25 | 1.25 | 18.71 | -0.50 | 1 | 1 |
Sep-26 14.00 | 1.39 | - | - | - | 17.76 | -0.58 | - | 40 |
Dec-26 8.00 | 0.08 | - | - | - | 27.92 | -0.04 | - | 9,500 |
Dec-26 8.75 | 0.13 | - | - | - | 26.68 | -0.06 | - | 1 |
Dec-26 9.00 | 0.15 | - | - | - | 26.26 | -0.07 | - | 13,015 |
Dec-26 9.50 | 0.19 | - | - | - | 25.43 | -0.10 | - | 750 |
Dec-26 10.00 | 0.26 | - | - | - | 24.60 | -0.12 | - | 34,060 |
Dec-26 10.50 | 0.33 | - | - | - | 23.77 | -0.16 | - | 1,000 |
Dec-26 11.00 | 0.42 | - | - | - | 22.94 | -0.20 | - | 15,621 |
Dec-26 11.50 | 0.54 | - | - | - | 22.10 | -0.24 | - | 3,190 |
Dec-26 12.00 | 0.67 | - | - | - | 21.27 | -0.29 | - | 15,760 |
Dec-26 12.50 | 0.83 | - | - | - | 20.44 | -0.35 | - | 110 |
Dec-26 13.00 | 1.01 | - | - | - | 19.61 | -0.42 | - | 12,000 |
Dec-26 13.50 | 1.23 | - | - | - | 18.78 | -0.49 | - | 1 |
Dec-26 14.00 | 1.48 | - | - | - | 17.95 | -0.57 | - | 1 |
Dec-26 14.50 | 1.78 | - | - | - | 17.44 | -0.64 | - | 25 |
Dec-26 15.00 | 2.13 | - | - | - | 16.95 | -0.71 | - | 4,000 |
Dec-26 19.50 | 6.16 | - | - | - | 12.57 | -1.00 | - | 5 |
Mar-27 7.25 | 0.06 | - | - | - | 27.64 | -0.03 | - | 4 |
Mar-27 8.00 | 0.11 | - | - | - | 26.52 | -0.05 | - | 1 |
Mar-27 10.00 | 0.34 | - | - | - | 23.53 | -0.15 | - | 245 |
Mar-27 11.50 | 0.69 | - | - | - | 21.28 | -0.29 | - | 216 |
Mar-27 12.00 | 0.85 | - | - | - | 20.53 | -0.34 | - | 210 |
Mar-27 12.50 | 1.02 | - | - | - | 19.79 | -0.40 | - | 401 |
Mar-27 14.00 | 1.75 | - | - | - | 17.54 | -0.61 | - | 75 |
Mar-27 14.50 | 2.08 | - | - | - | 17.07 | -0.67 | - | 100 |
Mar-27 15.00 | 2.42 | - | - | - | 16.62 | -0.74 | - | 50 |
Jun-27 8.00 | 0.12 | - | - | - | 25.65 | -0.06 | - | 25,000 |
Jun-27 9.50 | 0.29 | - | - | - | 23.59 | -0.13 | - | 40 |
Jun-27 11.50 | 0.73 | - | - | - | 20.83 | -0.29 | - | 79 |
Jun-27 12.00 | 0.90 | - | - | - | 20.14 | -0.34 | - | 208 |
Jun-27 12.50 | 1.08 | - | - | - | 19.45 | -0.40 | - | 200 |
Jun-27 13.00 | 1.30 | - | - | - | 18.77 | -0.46 | - | 5,015 |
Jun-27 13.50 | 1.53 | - | - | - | 18.08 | -0.53 | - | 183 |
Jun-27 14.00 | 1.81 | - | - | - | 17.39 | -0.59 | - | 35 |
Sep-27 10.50 | 0.62 | - | - | - | 21.81 | -0.23 | - | 100 |
Sep-27 11.00 | 0.75 | - | - | - | 21.18 | -0.28 | - | 100 |
Sep-27 11.50 | 0.92 | - | - | - | 20.55 | -0.33 | - | 100 |
Sep-27 12.00 | 1.10 | - | - | - | 19.92 | -0.38 | - | 103 |
Sep-27 14.50 | 2.43 | 2.48 | 2.48 | 2.48 | 16.98 | -0.68 | 25 | - |
Dec-27 7.75 | 0.15 | - | - | - | 24.38 | -0.07 | - | 234 |
Dec-27 8.00 | 0.18 | - | - | - | 24.09 | -0.08 | - | 23,000 |
Dec-27 9.00 | 0.31 | - | - | - | 22.93 | -0.13 | - | 7,002 |
Dec-27 9.75 | 0.46 | - | - | - | 22.06 | -0.18 | - | 40 |
Dec-27 10.00 | 0.50 | - | - | - | 21.77 | -0.19 | - | 11,000 |
Dec-27 10.50 | 0.64 | - | - | - | 21.18 | -0.24 | - | 12,938 |
Dec-27 11.00 | 0.77 | - | - | - | 20.60 | -0.28 | - | 27,629 |
Dec-27 12.00 | 1.12 | - | - | - | 19.44 | -0.38 | - | 1 |
Dec-27 13.00 | 1.57 | - | - | - | 18.27 | -0.50 | - | 231 |
Dec-27 14.00 | 2.12 | - | - | - | 17.11 | -0.62 | - | 15,000 |
Dec-27 15.00 | 2.80 | - | - | - | 16.38 | -0.73 | - | 4 |
Dec-28 9.00 | 0.72 | - | - | - | 25.26 | -0.20 | - | 14,000 |
Dec-28 10.00 | 1.02 | - | - | - | 24.42 | -0.26 | - | 10,000 |
Dec-28 11.50 | 1.62 | - | - | - | 23.18 | -0.38 | - | 1,000 |
Jun-29 11.00 | 1.66 | - | - | - | 24.34 | -0.36 | - | 140 |
Dec-29 7.75 | 0.66 | - | - | - | 26.69 | -0.16 | - | 30,000 |
Dec-29 8.00 | 0.74 | - | - | - | 26.53 | -0.18 | - | 17,000 |
Dec-29 11.00 | 1.89 | - | - | - | 24.61 | -0.37 | - | 20,000 |
Dec-29 11.50 | 2.13 | - | - | - | 24.29 | -0.41 | - | 17,000 |
Dec-29 12.50 | 2.66 | - | - | - | 23.64 | -0.48 | - | 800 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 13.50 | 0.54 | - | - | - | 22.45 | 0.95 | - | 20 |
Sep-25 11.00 | 3.05 | - | - | - | 29.89 | 1.00 | - | 2 |
Sep-25 11.50 | 2.55 | - | - | - | 28.50 | 1.00 | - | 6 |
Sep-25 12.00 | 2.06 | - | - | - | 27.11 | 0.99 | - | 15 |
Sep-25 12.50 | 1.57 | - | - | - | 25.73 | 0.96 | - | 12 |
Sep-25 13.00 | 1.10 | - | - | - | 24.34 | 0.89 | - | 34 |
Sep-25 13.00 | 1.10 | - | - | - | 24.34 | 0.89 | - | 275 |
Sep-25 14.00 | 0.35 | - | - | - | 21.56 | 0.54 | - | 10 |
Oct-25 12.00 | 2.10 | - | - | - | 26.31 | 0.95 | - | 10 |
Dec-25 9.50 | 4.60 | - | - | - | 31.95 | 0.98 | - | 2 |
Dec-25 11.50 | 2.69 | - | - | - | 27.34 | 0.91 | - | 20 |
Dec-25 14.00 | 0.75 | - | - | - | 21.58 | 0.55 | - | 6 |
Dec-25 15.50 | 0.18 | - | - | - | 19.31 | 0.21 | - | 3,009 |
Mar-26 9.00 | 4.68 | - | - | - | 31.81 | 0.96 | - | 11 |
Mar-26 9.50 | 4.21 | - | - | - | 30.82 | 0.94 | - | 1 |
Mar-26 10.00 | 3.75 | - | - | - | 29.82 | 0.92 | - | 2 |
Mar-26 11.00 | 2.86 | - | - | - | 27.82 | 0.86 | - | 7 |
Mar-26 14.00 | 0.76 | - | - | - | 21.84 | 0.47 | - | 34 |
Dec-26 17.00 | 0.22 | - | - | - | 19.00 | 0.15 | - | 7 |
Dec-27 12.00 | 2.18 | - | - | - | 26.11 | 0.60 | - | 15,000 |
Dec-27 16.00 | 0.66 | - | - | - | 22.34 | 0.29 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.50 | - | - | - | - | 31.03 | - | - | 1 |
Sep-25 11.00 | - | - | - | - | 29.64 | - | - | 457 |
Sep-25 11.00 | - | - | - | - | 29.64 | - | - | 275 |
Sep-25 12.50 | 0.01 | - | - | - | 25.48 | -0.04 | - | 186 |
Sep-25 13.00 | 0.05 | - | - | - | 24.09 | -0.10 | - | 15 |
Sep-25 13.50 | 0.12 | - | - | - | 22.70 | -0.24 | - | 11 |
Dec-25 9.00 | - | - | - | - | 32.17 | -0.01 | - | 50 |
Dec-25 9.50 | 0.01 | - | - | - | 31.02 | -0.01 | - | 1 |
Dec-25 11.00 | 0.05 | - | - | - | 27.56 | -0.05 | - | 20 |
Dec-25 11.50 | 0.07 | - | - | - | 26.41 | -0.07 | - | 3,009 |
Dec-25 13.00 | 0.28 | - | - | - | 22.95 | -0.24 | - | 1 |
Dec-25 13.50 | 0.41 | - | - | - | 21.80 | -0.33 | - | 370 |
Dec-25 17.50 | 3.36 | - | - | - | 15.39 | -0.99 | - | 2 |
Mar-26 9.50 | 0.04 | - | - | - | 27.67 | -0.03 | - | 2 |
Mar-26 9.75 | 0.05 | - | - | - | 27.17 | -0.04 | - | 1 |
Mar-26 11.00 | 0.14 | - | - | - | 24.67 | -0.10 | - | 7 |
Mar-26 16.00 | 2.36 | - | - | - | 15.40 | -0.89 | - | 2 |
Jun-26 12.00 | 0.39 | - | - | - | 22.56 | -0.22 | - | 13 |
Jun-26 13.00 | 0.66 | - | - | - | 20.64 | -0.34 | - | 15 |
Jun-26 15.00 | 1.65 | - | - | - | 17.64 | -0.67 | - | 1 |
Dec-26 10.00 | 0.25 | - | - | - | 24.60 | -0.12 | - | 7 |
Dec-26 11.00 | 0.42 | - | - | - | 22.94 | -0.19 | - | 1 |
Mar-27 11.50 | 0.68 | - | - | - | 21.28 | -0.27 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 3.00 | 0.70 | - | - | - | 18.14 | 0.98 | - | 70 |
Dec-25 3.10 | 0.60 | - | - | - | 18.09 | 0.96 | - | 20 |
Dec-25 3.20 | 0.51 | - | - | - | 18.05 | 0.93 | - | 10 |
Dec-25 3.30 | 0.42 | - | - | - | 18.00 | 0.88 | - | 10 |
Mar-26 3.10 | 0.61 | - | - | - | 18.61 | 0.93 | - | 5 |
Mar-26 3.30 | 0.44 | - | - | - | 18.52 | 0.83 | - | 10 |
Mar-26 3.50 | 0.30 | - | - | - | 18.43 | 0.69 | - | 10 |
Mar-26 3.60 | 0.24 | - | - | - | 18.38 | 0.60 | - | 10 |
Jun-26 3.20 | 0.54 | - | - | - | 19.26 | 0.84 | - | 10 |
Jun-26 3.70 | 0.24 | - | - | - | 19.04 | 0.52 | - | 10 |
Jun-26 3.80 | 0.19 | - | - | - | 19.04 | 0.45 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 3.00 | 0.01 | - | - | - | 21.27 | -0.04 | - | 10 |
Dec-25 3.80 | 0.23 | - | - | - | 20.96 | -0.58 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 w1 8.00 | 0.35 | - | - | - | 28.79 | 0.77 | - | 10 |
Sep-25 4.40 | 3.89 | - | - | - | 50.28 | 1.00 | - | 20 |
Sep-25 4.50 | 3.79 | - | - | - | 49.65 | 1.00 | - | 15 |
Sep-25 4.60 | 3.69 | - | - | - | 49.03 | 1.00 | - | 105 |
Sep-25 4.70 | 3.59 | - | - | - | 48.40 | 1.00 | - | 4 |
Sep-25 4.80 | 3.49 | - | - | - | 47.77 | 1.00 | - | 18 |
Sep-25 4.90 | 3.39 | - | - | - | 47.14 | 1.00 | - | 10 |
Sep-25 5.00 | 3.29 | - | - | - | 46.51 | 1.00 | - | 25,005 |
Sep-25 5.25 | 3.04 | - | - | - | 44.94 | 1.00 | - | 13 |
Sep-25 5.50 | 2.79 | - | - | - | 43.38 | 1.00 | - | 88 |
Sep-25 5.75 | 2.54 | - | - | - | 41.81 | 1.00 | - | 10 |
Sep-25 6.00 | 2.29 | - | - | - | 40.24 | 1.00 | - | 15,002 |
Sep-25 6.25 | 2.04 | - | - | - | 38.67 | 1.00 | - | 25 |
Sep-25 6.50 | 1.79 | - | - | - | 37.10 | 0.99 | - | 25,025 |
Sep-25 6.75 | 1.55 | - | - | - | 35.53 | 0.99 | - | 37 |
Sep-25 7.00 | 1.30 | - | - | - | 33.96 | 0.97 | - | 110 |
Sep-25 7.25 | 1.06 | - | - | - | 32.39 | 0.95 | - | 1,580 |
Sep-25 7.50 | 0.83 | 0.83 | 0.83 | 0.83 | 30.82 | 0.90 | 10 | 560 |
Sep-25 7.75 | 0.61 | - | - | - | 29.25 | 0.82 | - | 52 |
Sep-25 8.00 | 0.41 | - | - | - | 27.68 | 0.70 | - | 29 |
Sep-25 8.25 | 0.25 | - | - | - | 26.11 | 0.55 | - | 33 |
Sep-25 8.50 | 0.14 | - | - | - | 25.68 | 0.37 | - | 354 |
Sep-25 8.75 | 0.07 | - | - | - | 25.43 | 0.22 | - | 3 |
Sep-25 9.25 | 0.01 | - | - | - | 24.93 | 0.05 | - | 3 |
Oct-25 7.50 | 0.91 | - | - | - | 31.31 | 0.82 | - | 14 |
Oct-25 7.75 | 0.71 | - | - | - | 29.80 | 0.75 | - | 1 |
Oct-25 8.00 | 0.53 | - | - | - | 28.29 | 0.66 | - | 506 |
Oct-25 8.25 | 0.37 | - | - | - | 26.79 | 0.55 | - | 4 |
Oct-25 8.50 | 0.25 | 0.25 | 0.25 | 0.25 | 26.37 | 0.43 | 10 | 30 |
Nov-25 8.00 | 0.60 | - | - | - | 29.10 | 0.63 | - | 6 |
Dec-25 3.90 | 4.40 | - | - | - | 53.51 | 1.00 | - | 2 |
Dec-25 4.00 | 4.30 | - | - | - | 52.93 | 1.00 | - | 25,001 |
Dec-25 4.10 | 4.20 | - | - | - | 52.36 | 1.00 | - | 6 |
Dec-25 4.20 | 4.10 | - | - | - | 51.78 | 1.00 | - | 10,001 |
Dec-25 4.40 | 3.90 | - | - | - | 50.63 | 1.00 | - | 168 |
Dec-25 4.50 | 3.80 | - | - | - | 50.05 | 1.00 | - | 15,500 |
Dec-25 4.60 | 3.70 | - | - | - | 49.48 | 1.00 | - | 155 |
Dec-25 4.80 | 3.50 | - | - | - | 48.33 | 0.99 | - | 622 |
Dec-25 4.90 | 3.41 | - | - | - | 47.75 | 0.99 | - | 16 |
Dec-25 5.00 | 3.31 | - | - | - | 47.18 | 0.99 | - | 10,003 |
Dec-25 5.25 | 3.06 | - | - | - | 45.74 | 0.99 | - | 35 |
Dec-25 5.50 | 2.82 | - | - | - | 44.30 | 0.98 | - | 187 |
Dec-25 5.75 | 2.58 | - | - | - | 42.86 | 0.97 | - | 245 |
Dec-25 6.00 | 2.34 | - | - | - | 41.42 | 0.95 | - | 1,337 |
Dec-25 6.25 | 2.10 | - | - | - | 39.98 | 0.94 | - | 10,030 |
Dec-25 6.50 | 1.88 | - | - | - | 38.55 | 0.91 | - | 32 |
Dec-25 6.75 | 1.65 | - | - | - | 37.11 | 0.88 | - | 183 |
Dec-25 7.00 | 1.43 | - | - | - | 35.67 | 0.85 | - | 62 |
Dec-25 7.25 | 1.22 | 1.25 | 1.25 | 1.25 | 34.23 | 0.80 | 1 | 180 |
Dec-25 7.50 | 1.03 | - | - | - | 32.79 | 0.75 | - | 45,050 |
Dec-25 7.75 | 0.84 | - | - | - | 31.35 | 0.69 | - | 304 |
Dec-25 8.00 | 0.67 | - | - | - | 29.91 | 0.62 | - | 40,228 |
Dec-25 8.25 | 0.52 | 0.51 | 0.51 | 0.51 | 28.48 | 0.54 | 25 | 1,746 |
Dec-25 8.50 | 0.40 | - | - | - | 28.08 | 0.46 | - | 182 |
Dec-25 8.75 | 0.31 | - | - | - | 27.85 | 0.38 | - | 62 |
Dec-25 9.00 | 0.23 | - | - | - | 27.62 | 0.31 | - | 20 |
Dec-25 9.25 | 0.17 | - | - | - | 27.39 | 0.25 | - | 1 |
Mar-26 3.60 | 4.70 | - | - | - | 49.47 | 1.00 | - | 215 |
Mar-26 4.00 | 4.30 | - | - | - | 47.70 | 1.00 | - | 11 |
Mar-26 4.20 | 4.10 | - | - | - | 46.82 | 1.00 | - | 25 |
Mar-26 4.40 | 3.90 | - | - | - | 45.93 | 0.99 | - | 10 |
Mar-26 4.60 | 3.71 | - | - | - | 45.05 | 0.99 | - | 14 |
Mar-26 4.70 | 3.61 | - | - | - | 44.60 | 0.99 | - | 25 |
Mar-26 4.80 | 3.51 | - | - | - | 44.16 | 0.98 | - | 25 |
Mar-26 4.90 | 3.42 | - | - | - | 43.72 | 0.98 | - | 25 |
Mar-26 5.00 | 3.32 | - | - | - | 43.28 | 0.98 | - | 42 |
Mar-26 5.50 | 2.85 | - | - | - | 41.06 | 0.95 | - | 1 |
Mar-26 5.75 | 2.61 | - | - | - | 39.96 | 0.93 | - | 15 |
Mar-26 6.00 | 2.39 | - | - | - | 38.85 | 0.91 | - | 29 |
Mar-26 6.25 | 2.17 | - | - | - | 37.74 | 0.88 | - | 31 |
Mar-26 6.50 | 1.96 | - | - | - | 36.64 | 0.86 | - | 75 |
Mar-26 6.75 | 1.75 | - | - | - | 35.53 | 0.82 | - | 300 |
Mar-26 7.00 | 1.55 | - | - | - | 34.42 | 0.79 | - | 7,820 |
Mar-26 7.25 | 1.37 | - | - | - | 33.32 | 0.74 | - | 150 |
Mar-26 7.50 | 1.18 | - | - | - | 32.21 | 0.70 | - | 40 |
Mar-26 7.75 | 1.02 | - | - | - | 31.10 | 0.65 | - | 10 |
Mar-26 8.00 | 0.86 | - | - | - | 30.00 | 0.60 | - | 568 |
Mar-26 8.25 | 0.71 | - | - | - | 28.89 | 0.54 | - | 160 |
Mar-26 8.50 | 0.60 | - | - | - | 28.55 | 0.49 | - | 1,480 |
Mar-26 8.75 | 0.50 | - | - | - | 28.33 | 0.43 | - | 5 |
Mar-26 9.00 | 0.41 | - | - | - | 28.11 | 0.38 | - | 10 |
Jun-26 3.10 | 5.19 | - | - | - | 48.05 | 1.00 | - | 3 |
Jun-26 3.70 | 4.60 | - | - | - | 45.83 | 1.00 | - | 100 |
Jun-26 4.30 | 4.00 | - | - | - | 43.61 | 0.99 | - | 22 |
Jun-26 4.60 | 3.71 | - | - | - | 42.50 | 0.98 | - | 5 |
Jun-26 4.80 | 3.52 | - | - | - | 41.76 | 0.98 | - | 25 |
Jun-26 4.90 | 3.42 | - | - | - | 41.39 | 0.97 | - | 1 |
Jun-26 5.00 | 3.33 | - | - | - | 41.02 | 0.97 | - | 135 |
Jun-26 5.50 | 2.87 | - | - | - | 39.17 | 0.93 | - | 3,750 |
Jun-26 6.00 | 2.43 | - | - | - | 37.32 | 0.89 | - | 5 |
Jun-26 6.25 | 2.22 | - | - | - | 36.39 | 0.86 | - | 3,735 |
Jun-26 6.50 | 2.02 | - | - | - | 35.46 | 0.83 | - | 23 |
Jun-26 6.75 | 1.82 | - | - | - | 34.54 | 0.80 | - | 10,000 |
Jun-26 7.00 | 1.63 | - | - | - | 33.61 | 0.76 | - | 111 |
Jun-26 7.25 | 1.45 | - | - | - | 32.69 | 0.73 | - | 141 |
Jun-26 7.50 | 1.28 | - | - | - | 31.76 | 0.69 | - | 168 |
Jun-26 8.00 | 0.96 | - | - | - | 29.91 | 0.60 | - | 22,540 |
Jun-26 8.50 | 0.71 | - | - | - | 28.66 | 0.50 | - | 10 |
Jun-26 9.00 | 0.52 | - | - | - | 28.20 | 0.41 | - | 310 |
Jun-26 9.25 | 0.44 | - | - | - | 27.97 | 0.36 | - | 150 |
Jun-26 9.50 | 0.37 | - | - | - | 27.73 | 0.32 | - | 7 |
Sep-26 4.20 | 4.10 | - | - | - | 41.96 | 0.99 | - | 1 |
Sep-26 4.50 | 3.81 | - | - | - | 40.98 | 0.98 | - | 2 |
Sep-26 4.60 | 3.72 | - | - | - | 40.66 | 0.98 | - | 25 |
Sep-26 4.70 | 3.62 | - | - | - | 40.33 | 0.97 | - | 50 |
Sep-26 4.80 | 3.53 | - | - | - | 40.01 | 0.97 | - | 25 |
Sep-26 4.90 | 3.43 | - | - | - | 39.68 | 0.96 | - | 25 |
Sep-26 5.00 | 3.34 | - | - | - | 39.35 | 0.96 | - | 25 |
Sep-26 6.25 | 2.27 | - | - | - | 35.28 | 0.84 | - | 5 |
Sep-26 6.50 | 2.07 | - | - | - | 34.46 | 0.81 | - | 16 |
Sep-26 7.50 | 1.37 | - | - | - | 31.21 | 0.68 | - | 70 |
Sep-26 9.50 | 0.46 | - | - | - | 27.48 | 0.35 | - | 3 |
Sep-26 9.75 | 0.40 | - | - | - | 27.23 | 0.32 | - | 5 |
Sep-26 10.00 | 0.34 | - | - | - | 26.99 | 0.28 | - | 4 |
Dec-26 3.00 | 5.29 | - | - | - | 44.36 | 1.00 | - | 1 |
Dec-26 3.50 | 4.79 | - | - | - | 42.89 | 1.00 | - | 6 |
Dec-26 3.60 | 4.69 | - | - | - | 42.60 | 1.00 | - | 5 |
Dec-26 3.70 | 4.60 | - | - | - | 42.30 | 1.00 | - | 5 |
Dec-26 3.80 | 4.50 | - | - | - | 42.01 | 1.00 | - | 5 |
Dec-26 3.90 | 4.40 | - | - | - | 41.72 | 1.00 | - | 5 |
Dec-26 4.00 | 4.30 | - | - | - | 41.42 | 1.00 | - | 25,100 |
Dec-26 4.40 | 3.91 | - | - | - | 40.25 | 0.98 | - | 50 |
Dec-26 4.50 | 3.81 | - | - | - | 39.96 | 0.98 | - | 1 |
Dec-26 4.60 | 3.72 | - | - | - | 39.66 | 0.98 | - | 82 |
Dec-26 4.70 | 3.62 | - | - | - | 39.37 | 0.97 | - | 50 |
Dec-26 4.80 | 3.53 | - | - | - | 39.07 | 0.96 | - | 15,050 |
Dec-26 4.90 | 3.44 | - | - | - | 38.78 | 0.96 | - | 50 |
Dec-26 5.00 | 3.34 | - | - | - | 38.49 | 0.95 | - | 10,029 |
Dec-26 5.25 | 3.12 | - | - | - | 37.75 | 0.93 | - | 25 |
Dec-26 5.75 | 2.70 | - | - | - | 36.28 | 0.88 | - | 6 |
Dec-26 6.00 | 2.50 | - | - | - | 35.55 | 0.85 | - | 4 |
Dec-26 6.50 | 2.11 | - | - | - | 34.08 | 0.80 | - | 5 |
Dec-26 7.50 | 1.44 | - | - | - | 31.14 | 0.67 | - | 10 |
Dec-26 7.75 | 1.28 | - | - | - | 30.41 | 0.63 | - | 5 |
Dec-26 8.00 | 1.14 | - | - | - | 29.67 | 0.60 | - | 10,000 |
Dec-26 8.25 | 1.01 | - | - | - | 28.94 | 0.56 | - | 100 |
Dec-26 8.75 | 0.79 | - | - | - | 28.37 | 0.48 | - | 4 |
Dec-26 9.00 | 0.70 | - | - | - | 28.12 | 0.44 | - | 3 |
Mar-27 4.50 | 3.82 | - | - | - | 39.23 | 0.97 | - | 25 |
Mar-27 4.60 | 3.72 | - | - | - | 38.96 | 0.97 | - | 25 |
Mar-27 4.70 | 3.63 | - | - | - | 38.69 | 0.96 | - | 25 |
Mar-27 4.80 | 3.54 | - | - | - | 38.41 | 0.95 | - | 50 |
Mar-27 4.90 | 3.45 | - | - | - | 38.14 | 0.94 | - | 50 |
Mar-27 5.00 | 3.36 | - | - | - | 37.87 | 0.93 | - | 50 |
Mar-27 5.25 | 3.15 | - | - | - | 37.18 | 0.91 | - | 25 |
Mar-27 6.00 | 2.54 | - | - | - | 35.13 | 0.84 | - | 25 |
Mar-27 6.25 | 2.35 | - | - | - | 34.45 | 0.81 | - | 25 |
Mar-27 7.50 | 1.52 | - | - | - | 31.03 | 0.67 | - | 1 |
Mar-27 8.00 | 1.23 | - | - | - | 29.66 | 0.60 | - | 2 |
Jun-27 3.60 | 4.69 | - | - | - | 40.72 | 1.00 | - | 7 |
Jun-27 3.70 | 4.59 | - | - | - | 40.47 | 1.00 | - | 7 |
Jun-27 3.80 | 4.49 | - | - | - | 40.23 | 1.00 | - | 8 |
Jun-27 4.70 | 3.63 | - | - | - | 38.02 | 0.96 | - | 1 |
Jun-27 6.00 | 2.56 | - | - | - | 34.83 | 0.83 | - | 25 |
Jun-27 6.25 | 2.38 | - | - | - | 34.21 | 0.81 | - | 25 |
Jun-27 6.50 | 2.21 | - | - | - | 33.60 | 0.78 | - | 25 |
Jun-27 6.75 | 2.04 | - | - | - | 32.99 | 0.75 | - | 25 |
Jun-27 7.00 | 1.87 | - | - | - | 32.37 | 0.73 | - | 26 |
Jun-27 7.25 | 1.72 | - | - | - | 31.76 | 0.70 | - | 25 |
Dec-27 2.30 | 5.99 | - | - | - | 42.55 | 1.00 | - | 80 |
Dec-27 3.50 | 4.79 | - | - | - | 39.99 | 1.00 | - | 10,001 |
Dec-27 3.60 | 4.69 | - | - | - | 39.78 | 1.00 | - | 10 |
Dec-27 4.20 | 4.10 | - | - | - | 38.50 | 0.99 | - | 7,000 |
Dec-27 4.30 | 4.01 | - | - | - | 38.29 | 0.98 | - | 1 |
Dec-27 4.90 | 3.47 | - | - | - | 37.01 | 0.93 | - | 4 |
Dec-27 5.00 | 3.39 | - | - | - | 36.79 | 0.92 | - | 2 |
Dec-27 5.25 | 3.19 | - | - | - | 36.26 | 0.89 | - | 3 |
Dec-27 5.50 | 2.99 | - | - | - | 35.73 | 0.87 | - | 5 |
Dec-27 7.00 | 1.98 | - | - | - | 32.53 | 0.72 | - | 2,545 |
Dec-27 7.50 | 1.69 | - | - | - | 31.46 | 0.66 | - | 4 |
Dec-28 5.00 | 3.46 | - | - | - | 37.65 | 0.89 | - | 1 |
Dec-28 8.50 | 1.49 | - | - | - | 31.52 | 0.57 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 8.25 | 0.08 | - | - | - | 27.53 | -0.44 | - | 32 |
Sep-25 3.20 | - | - | - | - | 57.81 | - | - | 32,000 |
Sep-25 3.50 | - | - | - | - | 55.93 | - | - | 1 |
Sep-25 3.60 | - | - | - | - | 55.30 | - | - | 2 |
Sep-25 3.70 | - | - | - | - | 54.67 | - | - | 106 |
Sep-25 3.90 | - | - | - | - | 53.42 | - | - | 20,150 |
Sep-25 4.00 | - | - | - | - | 52.79 | - | - | 57,506 |
Sep-25 4.10 | - | - | - | - | 52.16 | - | - | 20 |
Sep-25 4.20 | - | - | - | - | 51.54 | - | - | 50,028 |
Sep-25 4.30 | - | - | - | - | 50.91 | - | - | 9,012 |
Sep-25 4.40 | - | - | - | - | 50.28 | - | - | 13 |
Sep-25 4.50 | - | - | - | - | 49.65 | - | - | 112 |
Sep-25 4.70 | - | - | - | - | 48.40 | - | - | 2 |
Sep-25 4.80 | - | - | - | - | 47.77 | - | - | 35 |
Sep-25 4.90 | - | - | - | - | 47.14 | - | - | 10 |
Sep-25 5.00 | - | - | - | - | 46.51 | - | - | 135 |
Sep-25 5.25 | - | - | - | - | 44.94 | - | - | 56 |
Sep-25 5.50 | - | - | - | - | 43.38 | - | - | 205 |
Sep-25 5.75 | - | - | - | - | 41.81 | - | - | 103 |
Sep-25 6.00 | - | - | - | - | 40.24 | - | - | 5,074 |
Sep-25 6.25 | - | - | - | - | 38.67 | - | - | 247 |
Sep-25 6.50 | - | 0.04 | 0.04 | 0.04 | 37.10 | -0.01 | 4 | 7,525 |
Sep-25 6.75 | - | - | - | - | 35.53 | -0.01 | - | 167 |
Sep-25 7.00 | 0.01 | - | - | - | 33.96 | -0.03 | - | 103 |
Sep-25 7.25 | 0.02 | - | - | - | 32.39 | -0.05 | - | 32 |
Sep-25 7.50 | 0.03 | - | - | - | 30.82 | -0.10 | - | 17 |
Sep-25 7.75 | 0.06 | - | - | - | 29.25 | -0.18 | - | 32 |
Sep-25 8.00 | 0.12 | 0.11 | 0.11 | 0.11 | 27.68 | -0.30 | 70 | 427 |
Sep-25 8.25 | 0.21 | 0.18 | 0.18 | 0.17 | 26.11 | -0.46 | 65 | 101 |
Sep-25 8.50 | 0.35 | 0.33 | 0.33 | 0.32 | 25.68 | -0.63 | 20 | 55 |
Sep-25 8.75 | 0.53 | - | - | - | 25.43 | -0.78 | - | 5 |
Sep-25 9.00 | 0.74 | - | - | - | 25.18 | -0.89 | - | 5 |
Sep-25 10.00 | 1.72 | - | - | - | 24.17 | -1.00 | - | 2 |
Oct-25 5.75 | - | - | - | - | 41.57 | -0.01 | - | 10 |
Oct-25 6.00 | 0.01 | - | - | - | 40.07 | -0.01 | - | 10 |
Oct-25 6.25 | 0.01 | - | - | - | 38.56 | -0.02 | - | 12 |
Oct-25 6.50 | 0.02 | - | - | - | 37.05 | -0.03 | - | 5 |
Oct-25 6.75 | 0.03 | - | - | - | 35.54 | -0.06 | - | 130 |
Oct-25 7.00 | 0.04 | - | - | - | 34.03 | -0.08 | - | 8 |
Oct-25 7.25 | 0.07 | - | - | - | 32.52 | -0.12 | - | 15 |
Oct-25 7.50 | 0.10 | - | - | - | 31.01 | -0.18 | - | 10 |
Oct-25 7.75 | 0.15 | - | - | - | 29.50 | -0.25 | - | 1 |
Oct-25 8.00 | 0.22 | - | - | - | 27.99 | -0.34 | - | 3 |
Oct-25 8.25 | 0.31 | - | - | - | 26.49 | -0.46 | - | 2 |
Oct-25 8.50 | 0.44 | - | - | - | 26.07 | -0.58 | - | 2 |
Oct-25 9.25 | 1.00 | - | - | - | 25.35 | -0.87 | - | 5 |
Nov-25 6.75 | 0.09 | - | - | - | 35.82 | -0.12 | - | 10 |
Nov-25 7.75 | 0.28 | - | - | - | 29.82 | -0.33 | - | 5 |
Dec-25 2.90 | - | - | - | - | 57.46 | - | - | 32 |
Dec-25 3.00 | - | - | - | - | 56.88 | - | - | 110 |
Dec-25 3.10 | - | - | - | - | 56.31 | - | - | 5,010 |
Dec-25 3.20 | - | - | - | - | 55.73 | - | - | 117,500 |
Dec-25 3.40 | - | - | - | - | 54.58 | - | - | 30 |
Dec-25 3.50 | - | - | - | - | 54.01 | - | - | 100 |
Dec-25 3.60 | - | - | - | - | 53.43 | - | - | 103 |
Dec-25 3.70 | - | - | - | - | 52.86 | - | - | 26,003 |
Dec-25 3.80 | - | - | - | - | 52.28 | - | - | 25,081 |
Dec-25 4.00 | - | - | - | - | 51.13 | - | - | 104,954 |
Dec-25 4.10 | - | - | - | - | 50.56 | - | - | 32 |
Dec-25 4.20 | - | - | - | - | 49.98 | -0.01 | - | 10,035 |
Dec-25 4.30 | 0.01 | - | - | - | 49.40 | -0.01 | - | 401 |
Dec-25 4.40 | 0.01 | - | - | - | 48.83 | -0.01 | - | 20,351 |
Dec-25 4.50 | 0.01 | - | - | - | 48.25 | -0.01 | - | 5,728 |
Dec-25 4.60 | 0.01 | - | - | - | 47.68 | -0.01 | - | 334 |
Dec-25 4.70 | 0.01 | - | - | - | 47.10 | -0.01 | - | 5,005 |
Dec-25 4.80 | 0.01 | - | - | - | 46.53 | -0.01 | - | 240 |
Dec-25 4.90 | 0.01 | - | - | - | 45.95 | -0.02 | - | 20 |
Dec-25 5.00 | 0.02 | - | - | - | 45.38 | -0.02 | - | 6,272 |
Dec-25 5.25 | 0.02 | - | - | - | 43.94 | -0.03 | - | 15,831 |
Dec-25 5.50 | 0.03 | - | - | - | 42.50 | -0.04 | - | 15,344 |
Dec-25 5.75 | 0.04 | - | - | - | 41.06 | -0.05 | - | 406 |
Dec-25 6.00 | 0.06 | - | - | - | 39.62 | -0.07 | - | 2,332 |
Dec-25 6.25 | 0.08 | - | - | - | 38.18 | -0.09 | - | 124 |
Dec-25 6.50 | 0.10 | - | - | - | 36.75 | -0.11 | - | 423 |
Dec-25 6.75 | 0.13 | - | - | - | 35.31 | -0.14 | - | 53 |
Dec-25 7.00 | 0.17 | - | - | - | 33.87 | -0.18 | - | 5,020 |
Dec-25 7.25 | 0.21 | 0.21 | 0.21 | 0.21 | 32.43 | -0.22 | 10 | 105 |
Dec-25 7.50 | 0.27 | 0.28 | 0.28 | 0.28 | 30.99 | -0.28 | 5 | 5,107 |
Dec-25 7.75 | 0.33 | - | - | - | 29.55 | -0.34 | - | 13 |
Dec-25 8.00 | 0.42 | - | - | - | 28.11 | -0.41 | - | 124 |
Dec-25 8.25 | 0.52 | 0.51 | 0.51 | 0.51 | 26.68 | -0.49 | 2 | 7 |
Dec-25 8.50 | 0.66 | - | - | - | 26.28 | -0.57 | - | 2 |
Dec-25 9.00 | 1.00 | - | - | - | 25.82 | -0.72 | - | 15 |
Dec-25 9.50 | 1.40 | - | - | - | 25.35 | -0.84 | - | 20 |
Mar-26 3.30 | - | - | - | - | 48.81 | - | - | 2 |
Mar-26 3.70 | 0.01 | - | - | - | 47.04 | -0.01 | - | 10 |
Mar-26 3.90 | 0.01 | - | - | - | 46.15 | -0.01 | - | 7 |
Mar-26 4.00 | 0.01 | - | - | - | 45.71 | -0.01 | - | 2 |
Mar-26 4.10 | 0.01 | - | - | - | 45.27 | -0.01 | - | 5 |
Mar-26 4.20 | 0.02 | - | - | - | 44.83 | -0.01 | - | 5 |
Mar-26 5.00 | 0.05 | - | - | - | 41.29 | -0.04 | - | 15,012 |
Mar-26 5.25 | 0.06 | - | - | - | 40.18 | -0.05 | - | 110 |
Mar-26 5.50 | 0.08 | - | - | - | 39.07 | -0.06 | - | 22,616 |
Mar-26 5.75 | 0.10 | - | - | - | 37.97 | -0.08 | - | 868 |
Mar-26 6.00 | 0.12 | - | - | - | 36.86 | -0.10 | - | 10,631 |
Mar-26 6.25 | 0.16 | - | - | - | 35.75 | -0.12 | - | 4 |
Mar-26 6.50 | 0.19 | - | - | - | 34.65 | -0.15 | - | 9 |
Mar-26 6.75 | 0.23 | - | - | - | 33.54 | -0.18 | - | 160 |
Mar-26 7.00 | 0.28 | - | - | - | 32.43 | -0.22 | - | 3 |
Mar-26 7.25 | 0.34 | - | - | - | 31.33 | -0.26 | - | 102 |
Mar-26 7.50 | 0.41 | - | - | - | 30.22 | -0.30 | - | 394 |
Mar-26 7.75 | 0.48 | - | - | - | 29.11 | -0.35 | - | 11 |
Mar-26 8.00 | 0.57 | - | - | - | 28.01 | -0.41 | - | 10 |
Mar-26 8.50 | 0.81 | - | - | - | 26.56 | -0.53 | - | 2 |
Jun-26 3.10 | 0.01 | - | - | - | 46.02 | -0.01 | - | 1 |
Jun-26 3.80 | 0.02 | - | - | - | 43.43 | -0.02 | - | 25,000 |
Jun-26 4.10 | 0.03 | - | - | - | 42.32 | -0.02 | - | 3 |
Jun-26 4.20 | 0.03 | - | - | - | 41.95 | -0.03 | - | 5 |
Jun-26 4.30 | 0.04 | - | - | - | 41.58 | -0.03 | - | 5 |
Jun-26 4.40 | 0.05 | - | - | - | 41.21 | -0.03 | - | 5 |
Jun-26 4.50 | 0.05 | - | - | - | 40.84 | -0.04 | - | 3,751 |
Jun-26 4.70 | 0.06 | - | - | - | 40.10 | -0.04 | - | 5 |
Jun-26 4.80 | 0.07 | - | - | - | 39.73 | -0.05 | - | 6 |
Jun-26 4.90 | 0.08 | - | - | - | 39.36 | -0.05 | - | 5 |
Jun-26 5.50 | 0.13 | - | - | - | 37.14 | -0.09 | - | 17 |
Jun-26 5.75 | 0.17 | - | - | - | 36.21 | -0.11 | - | 115 |
Jun-26 6.00 | 0.20 | - | - | - | 35.29 | -0.13 | - | 2 |
Jun-26 6.25 | 0.24 | - | - | - | 34.36 | -0.16 | - | 3,502 |
Jun-26 6.50 | 0.29 | - | - | - | 33.43 | -0.19 | - | 775 |
Jun-26 7.00 | 0.41 | - | - | - | 31.58 | -0.25 | - | 306 |
Jun-26 7.25 | 0.47 | - | - | - | 30.66 | -0.29 | - | 112 |
Jun-26 7.50 | 0.55 | - | - | - | 29.73 | -0.33 | - | 10 |
Jun-26 7.75 | 0.64 | - | - | - | 28.81 | -0.38 | - | 110 |
Jun-26 8.00 | 0.73 | 0.72 | 0.72 | 0.72 | 27.88 | -0.42 | 5 | 8,015 |
Jun-26 10.50 | 2.46 | - | - | - | 24.78 | -0.85 | - | 1 |
Sep-26 4.00 | 0.04 | - | - | - | 40.53 | -0.03 | - | 2 |
Sep-26 6.00 | 0.25 | - | - | - | 34.01 | -0.14 | - | 5 |
Sep-26 7.00 | 0.48 | - | - | - | 30.75 | -0.26 | - | 10 |
Sep-26 7.25 | 0.55 | - | - | - | 29.94 | -0.30 | - | 10 |
Dec-26 2.50 | 0.01 | - | - | - | 43.29 | - | - | 40 |
Dec-26 2.80 | 0.01 | - | - | - | 42.41 | -0.01 | - | 60,000 |
Dec-26 3.20 | 0.02 | - | - | - | 41.23 | -0.01 | - | 10 |
Dec-26 3.40 | 0.03 | - | - | - | 40.65 | -0.02 | - | 2 |
Dec-26 3.50 | 0.03 | - | - | - | 40.35 | -0.02 | - | 5 |
Dec-26 3.60 | 0.04 | - | - | - | 40.06 | -0.02 | - | 50,002 |
Dec-26 4.00 | 0.06 | - | - | - | 38.88 | -0.04 | - | 25,007 |
Dec-26 4.20 | 0.07 | - | - | - | 38.30 | -0.04 | - | 25 |
Dec-26 4.30 | 0.08 | - | - | - | 38.00 | -0.05 | - | 15,000 |
Dec-26 4.40 | 0.09 | - | - | - | 37.71 | -0.05 | - | 10,000 |
Dec-26 4.60 | 0.11 | - | - | - | 37.12 | -0.06 | - | 80 |
Dec-26 4.70 | 0.12 | - | - | - | 36.83 | -0.07 | - | 5 |
Dec-26 4.80 | 0.13 | - | - | - | 36.53 | -0.07 | - | 15,000 |
Dec-26 4.90 | 0.14 | - | - | - | 36.24 | -0.08 | - | 150 |
Dec-26 5.00 | 0.15 | - | - | - | 35.95 | -0.08 | - | 20,400 |
Dec-26 5.25 | 0.19 | - | - | - | 35.21 | -0.10 | - | 600 |
Dec-26 6.50 | 0.43 | - | - | - | 31.54 | -0.22 | - | 159 |
Dec-26 6.75 | 0.50 | - | - | - | 30.81 | -0.25 | - | 160 |
Dec-26 7.00 | 0.57 | - | - | - | 30.07 | -0.28 | - | 34 |
Dec-26 7.25 | 0.64 | - | - | - | 29.34 | -0.31 | - | 10 |
Dec-26 7.75 | 0.83 | - | - | - | 27.87 | -0.39 | - | 60 |
Dec-26 8.00 | 0.93 | - | - | - | 27.13 | -0.43 | - | 7,500 |
Mar-27 5.25 | 0.22 | - | - | - | 34.35 | -0.11 | - | 470 |
Mar-27 6.75 | 0.55 | - | - | - | 30.25 | -0.25 | - | 371 |
Mar-27 8.50 | 1.25 | - | - | - | 25.82 | -0.50 | - | 100 |
Jun-27 3.00 | 0.03 | - | - | - | 38.75 | -0.02 | - | 15,000 |
Jun-27 4.00 | 0.09 | - | - | - | 36.30 | -0.05 | - | 1 |
Jun-27 5.50 | 0.30 | - | - | - | 32.61 | -0.14 | - | 42 |
Jun-27 6.00 | 0.41 | - | - | - | 31.39 | -0.18 | - | 15,000 |
Jun-27 7.00 | 0.69 | - | - | - | 28.93 | -0.29 | - | 5,000 |
Jun-27 7.50 | 0.88 | - | - | - | 27.70 | -0.36 | - | 660 |
Dec-27 3.30 | 0.06 | - | - | - | 35.99 | -0.03 | - | 20 |
Dec-27 3.50 | 0.07 | - | - | - | 35.56 | -0.04 | - | 10,040 |
Dec-27 3.90 | 0.11 | - | - | - | 34.71 | -0.05 | - | 10 |
Dec-27 4.00 | 0.12 | - | - | - | 34.50 | -0.06 | - | 42 |
Dec-27 4.20 | 0.14 | - | - | - | 34.07 | -0.07 | - | 7,000 |
Dec-27 4.40 | 0.17 | - | - | - | 33.64 | -0.08 | - | 51,025 |
Dec-27 4.70 | 0.22 | - | - | - | 33.00 | -0.10 | - | 10 |
Dec-27 5.25 | 0.32 | - | - | - | 31.83 | -0.13 | - | 11,500 |
Dec-27 5.75 | 0.43 | - | - | - | 30.76 | -0.18 | - | 7,725 |
Dec-27 6.00 | 0.49 | - | - | - | 30.23 | -0.20 | - | 150 |
Dec-27 6.25 | 0.57 | - | - | - | 29.70 | -0.22 | - | 150 |
Dec-27 6.50 | 0.64 | - | - | - | 29.16 | -0.25 | - | 151 |
Dec-27 6.75 | 0.71 | - | - | - | 28.63 | -0.28 | - | 150 |
Dec-27 7.00 | 0.81 | - | - | - | 28.10 | -0.30 | - | 2,500 |
Dec-27 7.25 | 0.90 | - | - | - | 27.57 | -0.33 | - | 325 |
Dec-27 7.50 | 1.00 | - | - | - | 27.03 | -0.36 | - | 300 |
Dec-27 8.00 | 1.22 | - | - | - | 25.97 | -0.43 | - | 75 |
Dec-27 8.75 | 1.62 | 1.70 | 1.70 | 1.70 | 24.87 | -0.52 | 23 | 23 |
Dec-28 4.20 | 0.25 | - | - | - | 33.65 | -0.09 | - | 10,000 |
Dec-28 8.00 | 1.50 | - | - | - | 26.77 | -0.42 | - | 8,000 |
Dec-29 3.90 | 0.29 | - | - | - | 33.80 | -0.09 | - | 3,250 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.40 | 3.89 | - | - | - | 50.28 | 1.00 | - | 10 |
Sep-25 6.00 | 2.29 | - | - | - | 40.24 | 1.00 | - | 15 |
Sep-25 6.25 | 2.04 | - | - | - | 38.67 | 1.00 | - | 10 |
Sep-25 6.50 | 1.79 | - | - | - | 37.10 | 0.99 | - | 1 |
Sep-25 6.75 | 1.55 | - | - | - | 35.53 | 0.99 | - | 5 |
Sep-25 7.50 | 0.83 | - | - | - | 30.82 | 0.90 | - | 30 |
Sep-25 7.75 | 0.61 | - | - | - | 29.25 | 0.82 | - | 20 |
Sep-25 8.25 | 0.25 | 0.23 | 0.23 | 0.23 | 26.11 | 0.54 | 2 | 10 |
Oct-25 7.25 | 1.12 | - | - | - | 32.82 | 0.87 | - | 12 |
Oct-25 8.00 | 0.53 | - | - | - | 28.29 | 0.65 | - | 10 |
Dec-25 3.40 | 4.78 | - | - | - | 56.38 | 0.99 | - | 30 |
Dec-25 4.00 | 4.18 | - | - | - | 52.93 | 0.99 | - | 20 |
Dec-25 5.50 | 2.73 | - | - | - | 44.30 | 0.95 | - | 50 |
Dec-25 5.75 | 2.49 | - | - | - | 42.86 | 0.94 | - | 1 |
Dec-25 6.25 | 2.03 | - | - | - | 39.98 | 0.90 | - | 110 |
Dec-25 7.00 | 1.39 | - | - | - | 35.67 | 0.81 | - | 2 |
Dec-25 7.25 | 1.19 | - | - | - | 34.23 | 0.76 | - | 1 |
Mar-26 4.00 | 4.22 | - | - | - | 47.70 | 0.97 | - | 5 |
Mar-26 7.25 | 1.36 | - | - | - | 33.32 | 0.73 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 6.50 | - | - | - | - | 37.10 | -0.01 | - | 1 |
Sep-25 6.75 | - | - | - | - | 35.53 | -0.01 | - | 1 |
Sep-25 7.00 | 0.01 | - | - | - | 33.96 | -0.03 | - | 900 |
Sep-25 7.25 | 0.02 | - | - | - | 32.39 | -0.05 | - | 20 |
Sep-25 7.50 | 0.03 | - | - | - | 30.82 | -0.10 | - | 1,020 |
Sep-25 9.25 | 0.97 | - | - | - | 24.93 | -0.95 | - | 10 |
Oct-25 6.00 | 0.01 | - | - | - | 40.07 | -0.01 | - | 900 |
Oct-25 8.00 | 0.22 | - | - | - | 27.99 | -0.34 | - | 10 |
Dec-25 4.00 | - | - | - | - | 51.13 | - | - | 30,000 |
Dec-25 4.80 | 0.01 | - | - | - | 46.53 | -0.02 | - | 420 |
Dec-25 4.90 | 0.01 | - | - | - | 45.95 | -0.02 | - | 300 |
Dec-25 5.00 | 0.02 | - | - | - | 45.38 | -0.02 | - | 2 |
Dec-25 5.50 | 0.03 | - | - | - | 42.50 | -0.04 | - | 3 |
Dec-25 5.75 | 0.04 | - | - | - | 41.06 | -0.05 | - | 540 |
Dec-25 6.00 | 0.06 | - | - | - | 39.62 | -0.07 | - | 1 |
Dec-25 6.25 | 0.08 | - | - | - | 38.18 | -0.09 | - | 750 |
Dec-25 7.00 | 0.17 | - | - | - | 33.87 | -0.18 | - | 50 |
Mar-26 5.75 | 0.10 | - | - | - | 37.97 | -0.08 | - | 500 |
Mar-26 10.50 | 2.31 | - | - | - | 24.79 | -0.87 | - | 5 |
Jun-26 6.00 | 0.20 | - | - | - | 35.29 | -0.13 | - | 1,910 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 6.50 | 6.10 | - | - | - | 37.75 | 1.00 | - | 1 |
Sep-25 7.50 | 5.10 | - | - | - | 37.23 | 1.00 | - | 10 |
Sep-25 9.25 | 3.35 | - | - | - | 36.30 | 1.00 | - | 1 |
Sep-25 10.00 | 2.61 | - | - | - | 35.90 | 0.99 | - | 10 |
Sep-25 10.50 | 2.11 | - | - | - | 35.64 | 0.98 | - | 10 |
Sep-25 11.00 | 1.64 | - | - | - | 35.37 | 0.94 | - | 30 |
Sep-25 11.50 | 1.20 | - | - | - | 35.11 | 0.85 | - | 20 |
Sep-25 13.00 | 0.29 | - | - | - | 34.30 | 0.38 | - | 30 |
Oct-25 10.00 | 2.65 | - | - | - | 36.24 | 0.96 | - | 20 |
Oct-25 12.00 | 1.02 | - | - | - | 35.18 | 0.67 | - | 20 |
Oct-25 12.50 | 0.73 | - | - | - | 34.92 | 0.56 | - | 10 |
Oct-25 13.00 | 0.51 | - | - | - | 34.64 | 0.44 | - | 60 |
Oct-25 14.00 | 0.21 | - | - | - | 34.09 | 0.23 | - | 30 |
Dec-25 6.25 | 6.38 | - | - | - | 37.60 | 1.00 | - | 1 |
Dec-25 7.50 | 5.14 | - | - | - | 37.07 | 1.00 | - | 10 |
Dec-25 7.75 | 4.89 | - | - | - | 36.96 | 0.99 | - | 2 |
Dec-25 8.25 | 4.41 | - | - | - | 36.75 | 0.99 | - | 1 |
Dec-25 9.00 | 3.69 | - | - | - | 36.43 | 0.96 | - | 40 |
Dec-25 9.50 | 3.23 | - | - | - | 36.22 | 0.93 | - | 27 |
Dec-25 11.50 | 1.65 | - | - | - | 35.37 | 0.72 | - | 50 |
Dec-25 13.00 | 0.85 | - | - | - | 34.71 | 0.49 | - | 29 |
Dec-25 14.00 | 0.49 | - | - | - | 34.24 | 0.34 | - | 21 |
Mar-26 8.00 | 4.73 | - | - | - | 36.35 | 0.97 | - | 10 |
Mar-26 12.00 | 1.70 | - | - | - | 35.18 | 0.64 | - | 75 |
Mar-26 12.50 | 1.43 | - | - | - | 35.04 | 0.58 | - | 50 |
Mar-26 13.00 | 1.21 | - | - | - | 34.86 | 0.52 | - | 75 |
Mar-26 13.50 | 1.01 | - | - | - | 34.67 | 0.46 | - | 75 |
Mar-26 14.00 | 0.84 | - | - | - | 34.49 | 0.41 | - | 50 |
Jun-26 8.00 | 4.83 | - | - | - | 36.68 | 0.94 | - | 6 |
Jun-26 12.00 | 2.01 | - | - | - | 35.83 | 0.64 | - | 46 |
Jun-26 12.50 | 1.75 | - | - | - | 35.73 | 0.59 | - | 46 |
Jun-26 13.00 | 1.54 | - | - | - | 35.60 | 0.54 | - | 48 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 8.00 | - | - | - | - | 35.17 | - | - | 10 |
Sep-25 8.50 | - | - | - | - | 34.91 | - | - | 110 |
Sep-25 9.00 | - | - | - | - | 34.64 | - | - | 4 |
Sep-25 10.00 | - | - | - | - | 34.11 | - | - | 60 |
Oct-25 11.00 | 0.12 | - | - | - | 34.11 | -0.13 | - | 6 |
Dec-25 5.25 | - | - | - | - | 37.32 | - | - | 5 |
Dec-25 6.00 | - | - | - | - | 37.00 | - | - | 4 |
Dec-25 9.00 | 0.04 | - | - | - | 35.73 | -0.04 | - | 60 |
Mar-26 6.50 | 0.01 | - | - | - | 36.53 | - | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.66 | 7.70 | - | - | - | 31.37 | 1.00 | - | 3 |
Sep-25 16.04 | 6.32 | - | - | - | 30.73 | 1.00 | - | 9 |
Sep-25 16.95 | 5.41 | - | - | - | 30.31 | 1.00 | - | 5 |
Sep-25 20.16 | 2.27 | - | - | - | 28.83 | 0.92 | - | 6 |
Sep-25 22.91 | 0.42 | 0.29 | 0.29 | 0.29 | 27.72 | 0.39 | 4 | 4 |
Sep-25 23.82 | 0.18 | - | - | - | 27.56 | 0.20 | - | 2 |
Dec-25 18.33 | 4.43 | - | - | - | 34.36 | 0.87 | - | 3 |
Jun-26 11.91 | 10.60 | - | - | - | 37.27 | 0.98 | - | 2 |
Dec-26 11.91 | 10.73 | - | - | - | 37.71 | 0.96 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 8.70 | - | - | - | - | 33.78 | - | - | 529 |
Sep-25 9.62 | - | - | - | - | 33.35 | - | - | 1 |
Sep-25 12.83 | - | - | - | - | 31.87 | - | - | 7 |
Sep-25 14.66 | - | - | - | - | 31.02 | - | - | 4 |
Sep-25 20.16 | 0.06 | - | - | - | 28.48 | -0.08 | - | 20 |
Sep-25 21.07 | 0.19 | - | - | - | 28.06 | -0.20 | - | 3 |
Oct-25 17.87 | 0.04 | - | - | - | 32.92 | -0.03 | - | 5 |
Oct-25 18.33 | 0.06 | - | - | - | 32.70 | -0.05 | - | 3 |
Dec-25 8.70 | - | - | - | - | 38.54 | - | - | 25 |
Dec-25 12.37 | - | - | - | - | 36.95 | - | - | 5 |
Dec-25 16.04 | 0.07 | - | - | - | 35.37 | -0.04 | - | 5 |
Dec-25 22.91 | 1.90 | - | - | - | 32.57 | -0.51 | - | 5 |
Jun-26 15.12 | 0.34 | - | - | - | 36.85 | -0.09 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.00 | 0.63 | - | - | - | 27.11 | 0.98 | - | 13 |
Sep-25 4.30 | 0.35 | - | - | - | 23.39 | 0.89 | - | 50 |
Sep-25 4.50 | 0.18 | - | - | - | 20.91 | 0.71 | - | 26 |
Sep-25 4.60 | 0.11 | 0.10 | 0.10 | 0.10 | 19.67 | 0.56 | 10 | 386 |
Sep-25 4.70 | 0.06 | - | - | - | 19.04 | 0.39 | - | 162 |
Sep-25 4.80 | 0.03 | - | - | - | 18.61 | 0.24 | - | 537 |
Sep-25 4.90 | 0.01 | - | - | - | 18.18 | 0.12 | - | 80 |
Sep-25 5.00 | - | - | - | - | 17.74 | 0.05 | - | 98 |
Sep-25 5.25 | - | - | - | - | 16.66 | - | - | 150 |
Oct-25 4.90 | 0.04 | - | - | - | 18.23 | 0.22 | - | 10 |
Dec-25 3.60 | 1.06 | - | - | - | 29.03 | 0.96 | - | 32 |
Dec-25 3.90 | 0.78 | - | - | - | 26.07 | 0.91 | - | 148 |
Dec-25 4.00 | 0.69 | - | - | - | 25.08 | 0.88 | - | 2 |
Dec-25 4.10 | 0.60 | - | - | - | 24.10 | 0.85 | - | 198 |
Dec-25 4.20 | 0.51 | - | - | - | 23.11 | 0.81 | - | 228 |
Dec-25 4.30 | 0.43 | - | - | - | 22.12 | 0.77 | - | 10,411 |
Dec-25 4.40 | 0.35 | - | - | - | 21.13 | 0.71 | - | 199 |
Dec-25 4.50 | 0.28 | - | - | - | 20.14 | 0.64 | - | 63,102 |
Dec-25 4.60 | 0.22 | - | - | - | 19.16 | 0.56 | - | 224 |
Dec-25 4.70 | 0.16 | 0.16 | 0.16 | 0.16 | 18.67 | 0.48 | 3 | 44,135 |
Dec-25 4.80 | 0.12 | - | - | - | 18.34 | 0.39 | - | 1,526 |
Dec-25 4.90 | 0.09 | - | - | - | 18.00 | 0.31 | - | 125 |
Dec-25 5.00 | 0.06 | - | - | - | 17.67 | 0.24 | - | 1,268 |
Dec-25 5.25 | 0.02 | - | - | - | 16.84 | 0.10 | - | 150 |
Dec-25 6.50 | - | - | - | - | 12.70 | - | - | 26 |
Mar-26 3.40 | 1.25 | - | - | - | 28.47 | 0.97 | - | 10 |
Mar-26 4.00 | 0.70 | - | - | - | 23.89 | 0.86 | - | 121 |
Mar-26 4.20 | 0.53 | - | - | - | 22.36 | 0.78 | - | 105 |
Mar-26 4.30 | 0.45 | - | - | - | 21.60 | 0.73 | - | 192 |
Mar-26 4.40 | 0.38 | - | - | - | 20.83 | 0.68 | - | 4 |
Mar-26 4.50 | 0.31 | - | - | - | 20.07 | 0.62 | - | 884 |
Mar-26 4.60 | 0.25 | - | - | - | 19.30 | 0.55 | - | 7 |
Mar-26 4.70 | 0.20 | - | - | - | 18.97 | 0.48 | - | 35,500 |
Mar-26 4.80 | 0.16 | - | - | - | 18.78 | 0.41 | - | 40 |
Mar-26 4.90 | 0.13 | - | - | - | 18.58 | 0.34 | - | 18 |
Mar-26 5.00 | 0.10 | - | - | - | 18.39 | 0.28 | - | 10 |
Jun-26 4.20 | 0.56 | - | - | - | 22.29 | 0.75 | - | 30,030 |
Jun-26 4.40 | 0.41 | - | - | - | 21.12 | 0.65 | - | 25,004 |
Jun-26 4.50 | 0.35 | 0.36 | 0.36 | 0.36 | 20.53 | 0.59 | 1 | 15 |
Jun-26 4.60 | 0.29 | - | - | - | 19.95 | 0.53 | - | 38 |
Jun-26 4.70 | 0.25 | - | - | - | 19.69 | 0.48 | - | 150 |
Jun-26 4.80 | 0.20 | - | - | - | 19.53 | 0.42 | - | 151 |
Jun-26 4.90 | 0.17 | - | - | - | 19.37 | 0.37 | - | 2,504 |
Jun-26 5.00 | 0.14 | - | - | - | 19.21 | 0.32 | - | 10 |
Sep-26 4.60 | 0.32 | - | - | - | 20.44 | 0.53 | - | 3 |
Dec-26 3.70 | 0.98 | - | - | - | 24.20 | 0.91 | - | 25 |
Dec-26 3.90 | 0.80 | - | - | - | 23.45 | 0.85 | - | 17 |
Dec-26 4.00 | 0.73 | - | - | - | 23.08 | 0.80 | - | 22,654 |
Dec-26 4.20 | 0.58 | - | - | - | 22.33 | 0.72 | - | 157 |
Dec-26 4.30 | 0.52 | - | - | - | 21.95 | 0.67 | - | 10 |
Dec-26 4.40 | 0.46 | - | - | - | 21.58 | 0.62 | - | 2 |
Dec-26 4.50 | 0.40 | - | - | - | 21.20 | 0.57 | - | 20,005 |
Dec-26 4.60 | 0.35 | - | - | - | 20.83 | 0.52 | - | 35,000 |
Dec-26 4.70 | 0.30 | - | - | - | 20.64 | 0.48 | - | 10 |
Dec-26 4.90 | 0.23 | - | - | - | 20.38 | 0.39 | - | 2 |
Dec-26 5.00 | 0.20 | - | - | - | 20.25 | 0.35 | - | 2 |
Dec-26 5.25 | 0.14 | - | - | - | 19.93 | 0.27 | - | 8 |
Dec-26 5.50 | 0.09 | - | - | - | 19.60 | 0.19 | - | 2 |
Mar-27 4.80 | 0.29 | - | - | - | 21.05 | 0.44 | - | 4 |
Jun-27 4.00 | 0.75 | - | - | - | 23.39 | 0.78 | - | 8 |
Jun-27 4.70 | 0.35 | 0.35 | 0.35 | 0.35 | 21.63 | 0.48 | 2 | 2 |
Jun-27 4.80 | 0.32 | - | - | - | 21.50 | 0.44 | - | 150 |
Jun-27 4.90 | 0.28 | - | - | - | 21.37 | 0.41 | - | 150 |
Jun-27 5.00 | 0.25 | - | - | - | 21.24 | 0.38 | - | 150 |
Jun-27 5.75 | 0.10 | - | - | - | 20.27 | 0.18 | - | 20 |
Sep-27 5.50 | 0.16 | - | - | - | 20.97 | 0.25 | - | 8 |
Dec-27 4.00 | 0.77 | - | - | - | 24.02 | 0.75 | - | 110 |
Dec-27 4.20 | 0.64 | - | - | - | 23.62 | 0.67 | - | 1 |
Dec-27 4.40 | 0.53 | - | - | - | 23.21 | 0.59 | - | 10 |
Dec-27 4.50 | 0.49 | - | - | - | 23.01 | 0.55 | - | 26 |
Dec-27 4.60 | 0.44 | - | - | - | 22.81 | 0.52 | - | 1 |
Dec-27 4.70 | 0.40 | - | - | - | 22.67 | 0.48 | - | 30,000 |
Dec-27 5.00 | 0.30 | - | - | - | 22.30 | 0.40 | - | 515 |
Dec-27 5.25 | 0.24 | - | - | - | 21.99 | 0.33 | - | 165 |
Dec-27 5.50 | 0.18 | - | - | - | 21.69 | 0.27 | - | 10 |
Dec-27 6.00 | 0.10 | - | - | - | 21.07 | 0.18 | - | 6,000 |
Jun-28 4.00 | 0.78 | - | - | - | 24.63 | 0.74 | - | 100 |
Jun-28 5.00 | 0.35 | - | - | - | 23.19 | 0.41 | - | 4 |
Dec-28 4.00 | 0.80 | - | - | - | 25.42 | 0.72 | - | 18 |
Dec-28 4.40 | 0.60 | - | - | - | 24.84 | 0.58 | - | 1 |
Dec-28 4.80 | 0.45 | - | - | - | 24.36 | 0.47 | - | 10 |
Dec-28 5.25 | 0.33 | - | - | - | 23.93 | 0.37 | - | 50 |
Dec-29 3.40 | 1.25 | - | - | - | 27.05 | 0.96 | - | 10 |
Dec-29 4.30 | 0.68 | - | - | - | 26.08 | 0.61 | - | 1 |
Dec-29 4.50 | 0.61 | - | - | - | 25.86 | 0.55 | - | 7 |
Dec-29 5.00 | 0.45 | - | - | - | 25.43 | 0.45 | - | 542 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w5 4.60 | 0.03 | 0.04 | 0.04 | 0.04 | 19.88 | -0.39 | 3 | 3 |
Sep-25 3.40 | - | - | - | - | 34.30 | - | - | 30 |
Sep-25 3.50 | - | - | - | - | 33.06 | - | - | 31 |
Sep-25 3.60 | - | - | - | - | 31.82 | - | - | 715 |
Sep-25 3.70 | - | - | - | - | 30.58 | - | - | 100 |
Sep-25 3.80 | - | - | - | - | 29.34 | - | - | 1,022 |
Sep-25 3.90 | - | - | - | - | 28.10 | -0.01 | - | 43 |
Sep-25 4.00 | - | - | - | - | 26.86 | -0.02 | - | 74 |
Sep-25 4.10 | - | - | - | - | 25.62 | -0.03 | - | 212 |
Sep-25 4.20 | 0.01 | - | - | - | 24.38 | -0.06 | - | 1,015 |
Sep-25 4.30 | 0.01 | - | - | - | 23.14 | -0.11 | - | 67 |
Sep-25 4.40 | 0.03 | - | - | - | 21.90 | -0.18 | - | 59,011 |
Sep-25 4.50 | 0.05 | - | - | - | 20.66 | -0.29 | - | 90 |
Sep-25 4.60 | 0.08 | - | - | - | 19.42 | -0.44 | - | 202 |
Sep-25 4.70 | 0.13 | 0.14 | 0.14 | 0.14 | 18.79 | -0.61 | 20 | 223 |
Sep-25 4.80 | 0.20 | - | - | - | 18.36 | -0.77 | - | 1 |
Sep-25 4.90 | 0.28 | 0.32 | 0.32 | 0.32 | 17.93 | -0.89 | 3 | 3 |
Oct-25 4.40 | 0.06 | - | - | - | 21.32 | -0.25 | - | 2 |
Oct-25 4.80 | 0.23 | - | - | - | 17.88 | -0.69 | - | 1 |
Oct-25 5.00 | 0.39 | - | - | - | 17.11 | -0.89 | - | 10 |
Nov-25 4.30 | 0.07 | - | - | - | 21.54 | -0.22 | - | 1 |
Nov-25 4.40 | 0.09 | - | - | - | 20.55 | -0.28 | - | 2 |
Nov-25 4.50 | 0.11 | - | - | - | 19.56 | -0.36 | - | 1 |
Nov-25 4.80 | 0.26 | - | - | - | 17.68 | -0.64 | - | 10 |
Dec-25 2.70 | - | - | - | - | 36.89 | -0.01 | - | 25 |
Dec-25 3.00 | - | - | - | - | 33.93 | -0.01 | - | 10 |
Dec-25 3.10 | 0.01 | - | - | - | 32.94 | -0.02 | - | 75 |
Dec-25 3.20 | 0.01 | - | - | - | 31.95 | -0.02 | - | 1 |
Dec-25 3.30 | 0.01 | - | - | - | 30.97 | -0.03 | - | 49 |
Dec-25 3.40 | 0.01 | - | - | - | 29.98 | -0.04 | - | 6 |
Dec-25 3.50 | 0.02 | - | - | - | 28.99 | -0.05 | - | 10,112 |
Dec-25 3.60 | 0.02 | - | - | - | 28.00 | -0.07 | - | 1,872 |
Dec-25 3.70 | 0.03 | - | - | - | 27.02 | -0.09 | - | 13 |
Dec-25 3.80 | 0.04 | - | - | - | 26.03 | -0.11 | - | 624 |
Dec-25 3.90 | 0.05 | - | - | - | 25.04 | -0.14 | - | 199 |
Dec-25 4.00 | 0.06 | - | - | - | 24.05 | -0.17 | - | 80,004 |
Dec-25 4.10 | 0.08 | - | - | - | 23.07 | -0.22 | - | 20,226 |
Dec-25 4.20 | 0.10 | - | - | - | 22.08 | -0.27 | - | 201 |
Dec-25 4.30 | 0.12 | - | - | - | 21.09 | -0.33 | - | 1,581 |
Dec-25 4.40 | 0.16 | - | - | - | 20.10 | -0.40 | - | 305 |
Dec-25 4.50 | 0.19 | - | - | - | 19.11 | -0.48 | - | 1,815 |
Dec-25 4.60 | 0.24 | - | - | - | 18.13 | -0.56 | - | 80,238 |
Dec-25 4.70 | 0.30 | - | - | - | 17.64 | -0.65 | - | 42,188 |
Dec-25 4.80 | 0.37 | - | - | - | 17.31 | -0.73 | - | 50 |
Dec-25 4.90 | 0.44 | - | - | - | 16.97 | -0.80 | - | 20 |
Dec-25 5.00 | 0.52 | - | - | - | 16.64 | -0.86 | - | 20 |
Dec-25 5.25 | 0.75 | - | - | - | 15.81 | -0.95 | - | 100 |
Dec-25 5.50 | 0.99 | - | - | - | 14.99 | -0.99 | - | 100 |
Dec-25 5.75 | 1.24 | - | - | - | 14.16 | -1.00 | - | 425 |
Dec-25 6.00 | 1.49 | - | - | - | 13.33 | -1.00 | - | 153 |
Dec-25 6.25 | 1.74 | - | - | - | 12.50 | -1.00 | - | 282 |
Dec-25 6.50 | 1.99 | - | - | - | 11.67 | -1.00 | - | 2 |
Mar-26 2.20 | - | - | - | - | 36.38 | - | - | 3 |
Mar-26 3.20 | 0.02 | - | - | - | 28.74 | -0.04 | - | 6 |
Mar-26 3.50 | 0.04 | - | - | - | 26.45 | -0.08 | - | 2 |
Mar-26 3.60 | 0.05 | - | - | - | 25.68 | -0.10 | - | 100 |
Mar-26 3.70 | 0.06 | - | - | - | 24.92 | -0.12 | - | 60,000 |
Mar-26 3.80 | 0.07 | - | - | - | 24.16 | -0.15 | - | 30,000 |
Mar-26 3.90 | 0.08 | - | - | - | 23.39 | -0.18 | - | 122 |
Mar-26 4.00 | 0.10 | - | - | - | 22.63 | -0.21 | - | 143 |
Mar-26 4.10 | 0.12 | - | - | - | 21.86 | -0.25 | - | 535 |
Mar-26 4.20 | 0.15 | - | - | - | 21.10 | -0.30 | - | 139 |
Mar-26 4.30 | 0.17 | - | - | - | 20.34 | -0.35 | - | 30 |
Mar-26 4.40 | 0.21 | - | - | - | 19.57 | -0.40 | - | 30,004 |
Mar-26 4.50 | 0.25 | - | - | - | 18.81 | -0.47 | - | 16 |
Mar-26 4.60 | 0.29 | - | - | - | 18.04 | -0.53 | - | 15,000 |
Mar-26 4.70 | 0.35 | - | - | - | 17.71 | -0.60 | - | 35,000 |
Mar-26 4.80 | 0.41 | - | - | - | 17.52 | -0.66 | - | 1 |
Mar-26 5.00 | 0.56 | - | - | - | 17.13 | -0.78 | - | 3 |
Mar-26 5.50 | 1.00 | - | - | - | 16.15 | -0.95 | - | 3 |
Jun-26 3.40 | 0.05 | - | - | - | 25.06 | -0.10 | - | 1,316 |
Jun-26 3.50 | 0.07 | - | - | - | 24.47 | -0.13 | - | 25 |
Jun-26 3.60 | 0.08 | - | - | - | 23.89 | -0.15 | - | 3,000 |
Jun-26 3.70 | 0.10 | - | - | - | 23.31 | -0.18 | - | 100 |
Jun-26 3.90 | 0.14 | - | - | - | 22.14 | -0.24 | - | 27 |
Jun-26 4.00 | 0.16 | - | - | - | 21.55 | -0.28 | - | 25 |
Jun-26 4.10 | 0.19 | - | - | - | 20.97 | -0.32 | - | 10 |
Jun-26 4.20 | 0.22 | - | - | - | 20.39 | -0.36 | - | 30,525 |
Jun-26 4.30 | 0.26 | - | - | - | 19.80 | -0.41 | - | 12 |
Jun-26 4.40 | 0.30 | - | - | - | 19.22 | -0.46 | - | 25,004 |
Jun-26 4.60 | 0.39 | - | - | - | 18.05 | -0.57 | - | 18 |
Jun-26 4.70 | 0.46 | - | - | - | 17.79 | -0.62 | - | 60 |
Jun-26 5.00 | 0.67 | - | - | - | 17.31 | -0.77 | - | 73 |
Jun-26 5.50 | 1.10 | - | - | - | 16.52 | -0.92 | - | 300 |
Sep-26 3.20 | 0.04 | - | - | - | 24.22 | -0.08 | - | 3 |
Sep-26 3.30 | 0.05 | - | - | - | 23.76 | -0.09 | - | 1 |
Sep-26 4.00 | 0.18 | - | - | - | 20.58 | -0.28 | - | 10,000 |
Sep-26 4.10 | 0.21 | - | - | - | 20.13 | -0.32 | - | 607 |
Sep-26 4.40 | 0.33 | - | - | - | 18.77 | -0.46 | - | 1 |
Sep-26 5.00 | 0.69 | - | - | - | 17.21 | -0.74 | - | 17 |
Sep-26 6.00 | 1.58 | - | - | - | 15.77 | -0.97 | - | 5 |
Dec-26 3.50 | 0.11 | - | - | - | 21.62 | -0.17 | - | 4 |
Dec-26 3.60 | 0.12 | - | - | - | 21.25 | -0.19 | - | 1 |
Dec-26 3.80 | 0.17 | - | - | - | 20.50 | -0.26 | - | 1 |
Dec-26 3.90 | 0.20 | - | - | - | 20.12 | -0.29 | - | 1,280 |
Dec-26 4.00 | 0.23 | - | - | - | 19.75 | -0.33 | - | 22,006 |
Dec-26 4.10 | 0.27 | - | - | - | 19.37 | -0.37 | - | 1 |
Dec-26 4.30 | 0.35 | - | - | - | 18.62 | -0.45 | - | 45 |
Dec-26 4.40 | 0.40 | - | - | - | 18.25 | -0.50 | - | 35 |
Dec-26 4.50 | 0.45 | - | - | - | 17.87 | -0.54 | - | 31 |
Dec-26 4.60 | 0.51 | 0.53 | 0.53 | 0.53 | 17.50 | -0.59 | 25 | 35,010 |
Dec-26 4.70 | 0.57 | - | - | - | 17.31 | -0.63 | - | 1 |
Dec-26 4.80 | 0.64 | - | - | - | 17.18 | -0.67 | - | 50 |
Dec-26 5.00 | 0.78 | - | - | - | 16.92 | -0.75 | - | 1 |
Dec-26 5.50 | 1.20 | - | - | - | 16.27 | -0.89 | - | 100 |
Dec-26 6.00 | 1.66 | - | - | - | 15.62 | -0.96 | - | 4 |
Dec-26 6.25 | 1.90 | - | - | - | 15.30 | -0.98 | - | 17 |
Mar-27 4.00 | 0.26 | - | - | - | 19.48 | -0.33 | - | 50 |
Mar-27 4.10 | 0.29 | - | - | - | 19.16 | -0.37 | - | 25 |
Mar-27 4.20 | 0.33 | - | - | - | 18.84 | -0.41 | - | 600 |
Mar-27 4.50 | 0.48 | - | - | - | 17.89 | -0.53 | - | 5 |
Mar-27 4.70 | 0.60 | - | - | - | 17.41 | -0.62 | - | 1 |
Jun-27 3.80 | 0.22 | - | - | - | 18.95 | -0.29 | - | 10 |
Jun-27 3.90 | 0.26 | - | - | - | 18.68 | -0.33 | - | 19 |
Jun-27 4.00 | 0.29 | - | - | - | 18.41 | -0.36 | - | 10 |
Jun-27 4.30 | 0.43 | - | - | - | 17.61 | -0.48 | - | 10 |
Jun-27 4.40 | 0.48 | - | - | - | 17.35 | -0.52 | - | 5 |
Dec-27 2.20 | 0.01 | - | - | - | 21.96 | -0.02 | - | 6,000 |
Dec-27 3.00 | 0.08 | - | - | - | 20.35 | -0.11 | - | 7,502 |
Dec-27 4.00 | 0.36 | - | - | - | 18.33 | -0.39 | - | 3 |
Dec-27 4.10 | 0.41 | - | - | - | 18.13 | -0.43 | - | 3 |
Dec-27 4.20 | 0.46 | - | - | - | 17.93 | -0.46 | - | 1 |
Dec-27 4.30 | 0.51 | - | - | - | 17.72 | -0.50 | - | 4 |
Dec-27 4.40 | 0.57 | - | - | - | 17.52 | -0.54 | - | 3 |
Dec-27 4.60 | 0.68 | - | - | - | 17.12 | -0.61 | - | 250 |
Dec-27 4.70 | 0.75 | - | - | - | 16.98 | -0.64 | - | 30,000 |
Dec-27 5.00 | 0.96 | - | - | - | 16.61 | -0.73 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.20 | 0.44 | - | - | - | 24.63 | 0.94 | - | 10 |
Dec-25 3.00 | 1.50 | - | - | - | 34.96 | 0.98 | - | 5 |
Dec-25 4.50 | 0.21 | - | - | - | 20.14 | 0.52 | - | 5 |
Jun-26 4.70 | 0.20 | 0.19 | 0.19 | 0.19 | 19.69 | 0.39 | 1 | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 3.80 | - | - | - | - | 29.34 | - | - | 120 |
Sep-25 4.00 | - | - | - | - | 26.86 | -0.02 | - | 10 |
Sep-25 4.10 | - | - | - | - | 25.62 | -0.03 | - | 570 |
Sep-25 4.30 | 0.01 | - | - | - | 23.14 | -0.11 | - | 1 |
Sep-25 5.00 | 0.37 | - | - | - | 17.49 | -0.95 | - | 9 |
Oct-25 4.30 | 0.04 | - | - | - | 22.54 | -0.18 | - | 500 |
Oct-25 4.40 | 0.06 | - | - | - | 21.32 | -0.25 | - | 500 |
Dec-25 3.60 | 0.02 | - | - | - | 28.00 | -0.07 | - | 240 |
Dec-25 3.90 | 0.05 | - | - | - | 25.04 | -0.14 | - | 300 |
Dec-25 4.00 | 0.06 | - | - | - | 24.05 | -0.17 | - | 5 |
Dec-25 4.10 | 0.08 | - | - | - | 23.07 | -0.22 | - | 590 |
Dec-25 4.30 | 0.12 | - | - | - | 21.09 | -0.33 | - | 750 |
Dec-25 5.00 | 0.52 | - | - | - | 16.64 | -0.85 | - | 10 |
Dec-25 7.50 | 2.98 | - | - | - | 8.35 | -0.99 | - | 5 |
Dec-25 8.50 | 3.97 | - | - | - | 5.04 | -0.99 | - | 48 |
Dec-25 9.50 | 4.97 | - | - | - | 2.71 | -0.99 | - | 50 |
Dec-25 10.00 | 5.46 | - | - | - | 2.71 | -0.99 | - | 53 |
Dec-25 11.00 | 6.46 | - | - | - | 2.71 | -0.99 | - | 52 |
Dec-25 12.00 | 7.45 | - | - | - | 2.71 | -0.99 | - | 361 |
Dec-25 16.50 | 11.92 | - | - | - | 2.71 | -0.99 | - | 38 |
Mar-26 4.10 | 0.12 | - | - | - | 21.86 | -0.25 | - | 600 |
Mar-26 4.30 | 0.17 | - | - | - | 20.34 | -0.34 | - | 680 |
Mar-26 5.00 | 0.55 | - | - | - | 17.13 | -0.75 | - | 5 |
Mar-26 7.75 | 3.19 | - | - | - | 11.78 | -0.99 | - | 750 |
Jun-26 4.10 | 0.19 | - | - | - | 20.97 | -0.31 | - | 1,900 |
Jun-26 4.20 | 0.22 | - | - | - | 20.39 | -0.36 | - | 760 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | - | - | - | - | 29.05 | - | - | 8 |
Dec-25 2.50 | 0.22 | - | - | - | 28.27 | -0.60 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 92.00 | 3.35 | - | - | - | 18.55 | 0.72 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Oct-25 92.00 | 1.47 | - | - | - | 18.04 | -0.33 | - | 5 |
Dec-25 90.00 | 2.00 | - | - | - | 19.04 | -0.29 | - | 5 |
Dec-25 92.00 | 2.55 | - | - | - | 18.20 | -0.36 | - | 5 |
Mar-26 88.00 | 2.66 | - | - | - | 18.92 | -0.29 | - | 5 |
Mar-26 90.00 | 3.22 | - | - | - | 18.36 | -0.34 | - | 5 |
Mar-26 92.00 | 3.94 | - | - | - | 17.80 | -0.40 | - | 5 |
Mar-26 105.00 | 12.02 | - | - | - | 16.57 | -0.79 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 61.01 | 0.56 | - | - | - | 12.48 | 0.40 | - | 1 |
Sep-25 62.98 | 0.07 | - | - | - | 11.15 | 0.08 | - | 1 |
Nov-25 62.98 | 0.74 | 0.55 | 0.55 | 0.55 | 13.48 | 0.30 | 1 | 1 |
Dec-25 49.20 | 11.56 | - | - | - | 20.24 | 0.98 | - | 1 |
Dec-25 62.98 | 0.95 | - | - | - | 13.68 | 0.33 | - | 1 |
Dec-25 64.95 | 0.37 | - | - | - | 12.40 | 0.17 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 53.14 | - | - | - | - | 17.25 | - | - | 1 |
Sep-25 57.08 | 0.08 | - | - | - | 15.29 | -0.07 | - | 1 |
Sep-25 59.04 | 0.36 | - | - | - | 14.32 | -0.26 | - | 3 |
Sep-25 61.01 | 1.14 | 1.00 | 1.00 | 1.00 | 13.23 | -0.60 | 1 | 1 |
Oct-25 51.17 | 0.01 | - | - | - | 18.53 | -0.01 | - | 1 |
Oct-25 57.08 | 0.30 | - | - | - | 15.63 | -0.15 | - | 10 |
Oct-25 59.04 | 0.72 | - | - | - | 14.67 | -0.32 | - | 6 |
Nov-25 59.04 | 1.11 | - | - | - | 15.36 | -0.35 | - | 1 |
Dec-25 53.14 | 0.31 | - | - | - | 16.33 | -0.11 | - | 2 |
Dec-25 55.11 | 0.59 | - | - | - | 15.47 | -0.20 | - | 3 |
Dec-25 57.08 | 1.05 | - | - | - | 14.61 | -0.32 | - | 1 |
Dec-25 59.04 | 1.77 | - | - | - | 13.75 | -0.47 | - | 5 |
Dec-25 61.01 | 2.79 | - | - | - | 12.76 | -0.65 | - | 2 |
Dec-25 62.98 | 4.14 | - | - | - | 11.48 | -0.82 | - | 3 |
Mar-26 55.11 | 0.92 | - | - | - | 14.51 | -0.23 | - | 1 |
Mar-26 57.08 | 1.45 | - | - | - | 13.91 | -0.34 | - | 1 |
Mar-26 59.04 | 2.21 | - | - | - | 13.30 | -0.47 | - | 1 |
Mar-26 62.98 | 4.46 | - | - | - | 11.63 | -0.76 | - | 2 |
Jun-26 60.00 | 3.18 | - | - | - | 12.46 | -0.54 | - | 1 |
Option premiums published in this bulletin are the ones used by MEFF for margining purposes. As a consequence they may be not the same at market close, but instead they are the ones with volatility levels at that moment. |
(*) Prices have been calculated using dividend data and forecasts provided by Markit www.markit.com . To further improve the quality of the dividend information used in the MEFF equity Option/Future pricing model, Markit Equities now provides consensus market dividend forecasts to MEFF for use in its settlement pricing calculation. The data provided by Markit is on "as is" basis and neither Markit, its affiliates nor any other person or entity that has participated in any respect in the development or collection of the data makes any warranty, express or implied, as to the accuracy, timeliness or completeness of the data or as to the results to be attained from the use of the data. There are no express or implied terms of merchantability or fitness for a particular purpose or use, and no reliance shall be placed upon any warranty, guaranty or representation made by Markit, its affiliates or any data provider. The data shall not be used, copied, redistributed or transferred without the appropriate licence from Markit. |