DAILY BULLETIN 03/25/24 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 6,221 | - | - | 6,221 | - |
MINI IBEX-35 | 1,603 | 221 | 234 | 2,058 | 0.94 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | 750 | - | - | 750 | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 156 | 1,427 | 1,255 | 2,838 | 1.14 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 66,721 | - | - | 66,721 |
MINI IBEX-35 | 3,237 | 79,671 | 85,603 | 168,511 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 5,275 | - | - | 5,275 |
BONO 10 | - | - | - | - |
ACCIONES | 1,705,678 | 1,467,070 | 2,768,325 | 5,941,073 |
DIVIDENDOS | 38,927 | - | - | 38,927 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 10,905.6 | 10,914 | 10,936 | 10,858 | 6,219 | 66,310 |
17-May-24 | 10,867.0 | 10,881 | 10,881 | 10,851 | 2 | 11 |
21-Jun-24 | 10,878.0 | - | - | - | - | 51 |
20-Sep-24 | 10,872.0 | - | - | - | - | - |
20-Dec-24 | 10,849.0 | - | - | - | - | 343 |
21-Mar-25 | 10,866.0 | - | - | - | - | - |
20-Jun-25 | 10,735.0 | - | - | - | - | - |
19-Sep-25 | 10,696.0 | - | - | - | - | 3 |
19-Dec-25 | 10,650.0 | - | - | - | - | 1 |
20-Mar-26 | 10,646.0 | - | - | - | - | 2 |
19-Jun-26 | 10,515.0 | - | - | - | - | - |
18-Sep-26 | 10,463.0 | - | - | - | - | - |
18-Dec-26 | 10,411.0 | - | - | - | - | - |
18-Jun-27 | 10,254.0 | - | - | - | - | - |
17-Dec-27 | 10,150.0 | - | - | - | - | - |
16-Jun-28 | 10,025.0 | - | - | - | - | - |
15-Dec-28 | 9,931.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-24 | 10,930.0 | - | - | - | - | - |
05-Apr-24 | 10,938.0 | - | - | - | - | - |
12-Apr-24 | 10,902.0 | - | - | - | - | - |
19-Apr-24 | 10,905.6 | 10,915 | 10,935 | 10,855 | 1,596 | 3,194 |
17-May-24 | 10,867.0 | 10,885 | 10,885 | 10,825 | 5 | 34 |
21-Jun-24 | 10,878.0 | 11,000 | 11,000 | 11,000 | 2 | 8 |
20-Sep-24 | 10,872.0 | - | - | - | - | - |
20-Dec-24 | 10,849.0 | - | - | - | - | 1 |
21-Mar-25 | 10,866.0 | - | - | - | - | - |
20-Jun-25 | 10,735.0 | - | - | - | - | - |
19-Sep-25 | 10,696.0 | - | - | - | - | - |
19-Dec-25 | 10,650.0 | - | - | - | - | - |
20-Mar-26 | 10,646.0 | - | - | - | - | - |
19-Jun-26 | 10,515.0 | - | - | - | - | - |
18-Sep-26 | 10,463.0 | - | - | - | - | - |
18-Dec-26 | 10,411.0 | - | - | - | - | - |
18-Jun-27 | 10,254.0 | - | - | - | - | - |
17-Dec-27 | 10,150.0 | - | - | - | - | - |
16-Jun-28 | 10,025.0 | - | - | - | - | - |
15-Dec-28 | 9,931.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 10,905.6 | - | - | - | - | - |
17-May-24 | 10,867.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 810.5 | - | - | - | - | - |
17-May-24 | 806.0 | - | - | - | - | - |
21-Jun-24 | 809.0 | - | - | - | - | - |
20-Sep-24 | 816.0 | - | - | - | - | - |
20-Dec-24 | 807.0 | - | - | - | - | - |
21-Mar-25 | 811.0 | - | - | - | - | - |
20-Jun-25 | 787.0 | - | - | - | - | - |
19-Sep-25 | 791.0 | - | - | - | - | - |
19-Dec-25 | 781.0 | - | - | - | - | - |
20-Mar-26 | 784.0 | - | - | - | - | - |
19-Jun-26 | 759.0 | - | - | - | - | - |
18-Sep-26 | 763.0 | - | - | - | - | - |
18-Dec-26 | 752.0 | - | - | - | - | - |
18-Jun-27 | 731.0 | - | - | - | - | - |
17-Dec-27 | 724.0 | - | - | - | - | - |
16-Jun-28 | 704.0 | - | - | - | - | - |
15-Dec-28 | 698.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 1,387.9 | - | - | - | - | - |
17-May-24 | 1,392.0 | - | - | - | - | - |
21-Jun-24 | 1,397.0 | - | - | - | - | - |
20-Sep-24 | 1,362.0 | - | - | - | - | - |
20-Dec-24 | 1,369.0 | - | - | - | - | - |
21-Mar-25 | 1,352.0 | - | - | - | - | - |
20-Jun-25 | 1,358.0 | - | - | - | - | - |
19-Sep-25 | 1,323.0 | - | - | - | - | - |
19-Dec-25 | 1,327.0 | - | - | - | - | - |
20-Mar-26 | 1,305.0 | - | - | - | - | - |
19-Jun-26 | 1,311.0 | - | - | - | - | - |
18-Sep-26 | 1,275.0 | - | - | - | - | - |
18-Dec-26 | 1,280.0 | - | - | - | - | - |
18-Jun-27 | 1,260.0 | - | - | - | - | - |
17-Dec-27 | 1,229.0 | - | - | - | - | - |
16-Jun-28 | 1,209.0 | - | - | - | - | - |
15-Dec-28 | 1,179.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 160.0 | - | - | - | - | - |
17-May-24 | 239.0 | - | - | - | - | - |
21-Jun-24 | 262.0 | - | - | - | - | - |
20-Dec-24 | 476.0 | - | - | - | 750 | 2,075 |
19-Dec-25 | 471.0 | - | - | - | - | 2,550 |
18-Dec-26 | 460.0 | - | - | - | - | 550 |
17-Dec-27 | 439.0 | - | - | - | - | 50 |
15-Dec-28 | 421.0 | - | - | - | - | 50 |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 110.95 | - | - | - | - | - |
17-May-24 | 111.29 | - | - | - | - | - |
21-Jun-24 | 111.72 | - | - | - | - | 247 |
20-Sep-24 | 107.85 | - | - | - | - | - |
20-Dec-24 | 108.68 | - | - | - | - | - |
21-Mar-25 | 109.47 | - | - | - | - | - |
20-Jun-25 | 110.13 | - | - | - | - | - |
19-Sep-25 | 105.87 | - | - | - | - | - |
19-Dec-25 | 106.45 | - | - | - | - | - |
20-Mar-26 | 107.04 | - | - | - | - | - |
19-Jun-26 | 107.67 | - | - | - | - | - |
18-Sep-26 | 103.12 | - | - | - | - | - |
18-Dec-26 | 103.65 | - | - | - | - | - |
18-Jun-27 | 104.69 | - | - | - | - | - |
17-Dec-27 | 100.49 | - | - | - | - | - |
16-Jun-28 | 101.54 | - | - | - | - | - |
15-Dec-28 | 97.38 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 110.95 | - | - | - | - | - |
17-May-24 | 111.29 | - | - | - | - | - |
21-Jun-24 | 111.72 | - | - | - | - | - |
20-Sep-24 | 107.85 | - | - | - | - | - |
20-Dec-24 | 108.68 | - | - | - | - | - |
21-Mar-25 | 109.47 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 110.65 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 19.73 | - | - | - | - | - |
17-May-24 | 19.79 | - | - | - | - | - |
21-Jun-24 | 19.39 | - | - | - | - | 5 |
20-Sep-24 | 19.57 | - | - | - | - | - |
20-Dec-24 | 19.72 | - | - | - | - | - |
21-Mar-25 | 19.86 | - | - | - | - | - |
20-Jun-25 | 19.50 | - | - | - | - | - |
19-Sep-25 | 19.62 | - | - | - | - | - |
19-Dec-25 | 19.73 | - | - | - | - | - |
20-Mar-26 | 19.84 | - | - | - | - | - |
19-Jun-26 | 19.48 | - | - | - | - | - |
18-Sep-26 | 19.59 | - | - | - | - | - |
18-Dec-26 | 19.69 | - | - | - | - | - |
18-Jun-27 | 19.41 | - | - | - | - | - |
17-Dec-27 | 19.61 | - | - | - | - | - |
16-Jun-28 | 19.43 | - | - | - | - | - |
15-Dec-28 | 19.64 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 19.73 | - | - | - | - | - |
17-May-24 | 19.79 | - | - | - | - | - |
21-Jun-24 | 19.39 | - | - | - | - | - |
20-Sep-24 | 19.57 | - | - | - | - | - |
20-Dec-24 | 19.72 | - | - | - | - | - |
21-Mar-25 | 19.86 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.68 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 10.10 | - | - | - | - | - |
17-May-24 | 10.13 | - | - | - | - | - |
21-Jun-24 | 10.17 | - | - | - | - | 1 |
20-Sep-24 | 9.95 | - | - | - | - | - |
20-Dec-24 | 10.03 | - | - | - | - | - |
21-Mar-25 | 9.79 | - | - | - | - | - |
20-Jun-25 | 9.85 | - | - | - | - | - |
19-Sep-25 | 9.60 | - | - | - | - | - |
19-Dec-25 | 9.65 | - | - | - | - | - |
20-Mar-26 | 9.39 | - | - | - | - | - |
19-Jun-26 | 9.45 | - | - | - | - | - |
18-Sep-26 | 9.18 | - | - | - | - | - |
18-Dec-26 | 9.23 | - | - | - | - | - |
18-Jun-27 | 9.01 | - | - | - | - | - |
17-Dec-27 | 8.79 | - | - | - | - | - |
16-Jun-28 | 8.56 | - | - | - | - | - |
15-Dec-28 | 8.34 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 10.10 | - | - | - | - | - |
17-May-24 | 10.13 | - | - | - | - | - |
21-Jun-24 | 10.17 | - | - | - | - | - |
20-Sep-24 | 9.95 | - | - | - | - | - |
20-Dec-24 | 10.03 | - | - | - | - | - |
21-Mar-25 | 9.79 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.08 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 40.18 | - | - | - | - | - |
17-May-24 | 40.30 | - | - | - | - | - |
21-Jun-24 | 40.46 | - | - | - | - | 5 |
20-Sep-24 | 39.28 | - | - | - | - | - |
20-Dec-24 | 39.59 | - | - | - | - | - |
21-Mar-25 | 39.40 | - | - | - | - | - |
20-Jun-25 | 39.64 | - | - | - | - | - |
19-Sep-25 | 38.34 | - | - | - | - | - |
19-Dec-25 | 38.55 | - | - | - | - | - |
20-Mar-26 | 38.29 | - | - | - | - | - |
19-Jun-26 | 38.51 | - | - | - | - | - |
18-Sep-26 | 37.18 | - | - | - | - | - |
18-Dec-26 | 37.37 | - | - | - | - | - |
18-Jun-27 | 37.27 | - | - | - | - | - |
17-Dec-27 | 36.10 | - | - | - | - | - |
16-Jun-28 | 36.00 | - | - | - | - | - |
15-Dec-28 | 34.84 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 40.18 | - | - | - | - | - |
17-May-24 | 40.30 | - | - | - | - | - |
21-Jun-24 | 40.46 | - | - | - | - | - |
20-Sep-24 | 39.28 | - | - | - | - | - |
20-Dec-24 | 39.59 | - | - | - | - | - |
21-Mar-25 | 39.40 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 40.07 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 179.89 | - | - | - | - | - |
17-May-24 | 172.77 | - | - | - | - | - |
21-Jun-24 | 173.43 | - | - | - | - | 265 |
20-Sep-24 | 175.01 | - | - | - | - | - |
20-Dec-24 | 176.38 | - | - | - | - | - |
21-Mar-25 | 177.65 | - | - | - | - | - |
20-Jun-25 | 170.39 | - | - | - | - | - |
19-Sep-25 | 171.41 | - | - | - | - | - |
19-Dec-25 | 172.36 | - | - | - | - | - |
20-Mar-26 | 173.33 | - | - | - | - | - |
19-Jun-26 | 165.40 | - | - | - | - | - |
18-Sep-26 | 166.29 | - | - | - | - | - |
18-Dec-26 | 167.14 | - | - | - | - | - |
18-Jun-27 | 159.80 | - | - | - | - | - |
17-Dec-27 | 161.38 | - | - | - | - | - |
16-Jun-28 | 153.94 | - | - | - | - | - |
15-Dec-28 | 155.57 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 179.89 | - | - | - | - | - |
17-May-24 | 172.77 | - | - | - | - | - |
21-Jun-24 | 173.43 | - | - | - | - | - |
20-Sep-24 | 175.01 | - | - | - | - | - |
20-Dec-24 | 176.38 | - | - | - | - | - |
21-Mar-25 | 177.65 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 179.40 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 8.07 | - | - | - | - | - |
17-May-24 | 8.09 | - | - | - | - | - |
21-Jun-24 | 7.93 | - | - | - | - | - |
20-Sep-24 | 8.00 | - | - | - | - | - |
20-Dec-24 | 8.07 | - | - | - | - | - |
21-Mar-25 | 8.13 | - | - | - | - | - |
20-Jun-25 | 7.98 | - | - | - | - | - |
19-Sep-25 | 8.03 | - | - | - | - | - |
19-Dec-25 | 8.08 | - | - | - | - | - |
20-Mar-26 | 8.12 | - | - | - | - | - |
19-Jun-26 | 7.97 | - | - | - | - | - |
18-Sep-26 | 8.02 | - | - | - | - | - |
18-Dec-26 | 8.06 | - | - | - | - | - |
18-Jun-27 | 7.94 | - | - | - | - | - |
17-Dec-27 | 8.02 | - | - | - | - | - |
16-Jun-28 | 7.91 | - | - | - | - | - |
15-Dec-28 | 7.99 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 8.07 | - | - | - | - | - |
17-May-24 | 8.09 | - | - | - | - | - |
21-Jun-24 | 7.93 | - | - | - | - | - |
20-Sep-24 | 8.00 | - | - | - | - | - |
20-Dec-24 | 8.07 | - | - | - | - | - |
21-Mar-25 | 8.13 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.05 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 59.00 | - | - | - | - | - |
17-May-24 | 59.18 | - | - | - | - | - |
21-Jun-24 | 59.41 | 59.30 | 59.30 | 59.30 | 1 | 22 |
20-Sep-24 | 59.15 | - | - | - | - | - |
20-Dec-24 | 59.61 | - | - | - | - | - |
21-Mar-25 | 59.52 | - | - | - | - | - |
20-Jun-25 | 59.89 | - | - | - | - | - |
19-Sep-25 | 59.36 | - | - | - | - | - |
19-Dec-25 | 59.69 | - | - | - | - | - |
20-Mar-26 | 59.45 | - | - | - | - | - |
19-Jun-26 | 59.80 | - | - | - | - | - |
18-Sep-26 | 59.16 | - | - | - | - | - |
18-Dec-26 | 59.47 | - | - | - | - | - |
18-Jun-27 | 59.47 | - | - | - | - | - |
17-Dec-27 | 58.97 | - | - | - | - | - |
16-Jun-28 | 58.86 | - | - | - | - | - |
15-Dec-28 | 58.39 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 59.00 | - | - | - | - | - |
17-May-24 | 59.18 | - | - | - | - | - |
21-Jun-24 | 59.41 | - | - | - | - | - |
20-Sep-24 | 59.15 | - | - | - | - | - |
20-Dec-24 | 59.61 | - | - | - | - | - |
21-Mar-25 | 59.52 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 58.84 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Jun-24 | 11.54 | - | - | - | - | - |
20-Sep-24 | 11.65 | - | - | - | - | - |
20-Dec-24 | 11.74 | - | - | - | - | - |
21-Mar-25 | 11.82 | - | - | - | - | - |
20-Jun-25 | 11.89 | - | - | - | - | - |
19-Sep-25 | 11.97 | - | - | - | - | - |
19-Dec-25 | 12.04 | - | - | - | - | - |
20-Mar-26 | 12.10 | - | - | - | - | - |
19-Jun-26 | 12.18 | - | - | - | - | - |
18-Dec-26 | 12.31 | - | - | - | - | - |
18-Jun-27 | 12.44 | - | - | - | - | - |
17-Dec-27 | 12.57 | - | - | - | - | - |
16-Jun-28 | 12.70 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Jun-24 | 11.54 | - | - | - | - | - |
20-Sep-24 | 11.65 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.43 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 25.25 | - | - | - | - | - |
17-May-24 | 25.14 | - | - | - | - | - |
21-Jun-24 | 25.23 | - | - | - | - | 10 |
20-Sep-24 | 25.46 | - | - | - | - | - |
20-Dec-24 | 25.47 | - | - | - | - | - |
21-Mar-25 | 25.65 | - | - | - | - | - |
20-Jun-25 | 25.61 | - | - | - | - | - |
19-Sep-25 | 25.77 | - | - | - | - | - |
19-Dec-25 | 25.72 | - | - | - | - | - |
20-Mar-26 | 25.86 | - | - | - | - | - |
19-Jun-26 | 25.82 | - | - | - | - | - |
18-Sep-26 | 25.96 | - | - | - | - | - |
18-Dec-26 | 25.91 | - | - | - | - | - |
18-Jun-27 | 25.98 | - | - | - | - | - |
17-Dec-27 | 26.05 | - | - | - | - | - |
16-Jun-28 | 26.13 | - | - | - | - | - |
15-Dec-28 | 26.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 25.25 | - | - | - | - | - |
17-May-24 | 25.14 | - | - | - | - | - |
21-Jun-24 | 25.23 | - | - | - | - | - |
20-Sep-24 | 25.46 | - | - | - | - | - |
20-Dec-24 | 25.47 | - | - | - | - | - |
21-Mar-25 | 25.65 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.19 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 4.29 | - | - | - | - | - |
17-May-24 | 4.30 | - | - | - | - | - |
21-Jun-24 | 4.08 | - | - | - | - | - |
20-Sep-24 | 4.11 | - | - | - | - | - |
20-Dec-24 | 3.96 | - | - | - | - | - |
21-Mar-25 | 3.99 | - | - | - | - | - |
20-Jun-25 | 3.80 | - | - | - | - | - |
19-Sep-25 | 3.82 | - | - | - | - | - |
19-Dec-25 | 3.66 | - | - | - | - | - |
20-Mar-26 | 3.68 | - | - | - | - | - |
19-Jun-26 | 3.46 | - | - | - | - | - |
18-Sep-26 | 3.48 | - | - | - | - | - |
18-Dec-26 | 3.31 | - | - | - | - | - |
18-Jun-27 | 3.08 | - | - | - | - | - |
17-Dec-27 | 2.93 | - | - | - | - | - |
16-Jun-28 | 2.69 | - | - | - | - | - |
15-Dec-28 | 2.54 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 4.29 | - | - | - | - | - |
17-May-24 | 4.30 | - | - | - | - | - |
21-Jun-24 | 4.08 | - | - | - | - | - |
20-Sep-24 | 4.11 | - | - | - | - | - |
20-Dec-24 | 3.96 | - | - | - | - | - |
21-Mar-25 | 3.99 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.41 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 33.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 1.41 | - | - | - | - | - |
17-May-24 | 1.41 | - | - | - | - | - |
21-Jun-24 | 1.42 | 1.40 | 1.40 | 1.40 | 50 | - |
20-Sep-24 | 1.43 | - | - | - | - | - |
20-Dec-24 | 1.44 | - | - | - | - | - |
21-Mar-25 | 1.42 | - | - | - | - | - |
20-Jun-25 | 1.40 | - | - | - | - | - |
19-Sep-25 | 1.41 | - | - | - | - | - |
19-Dec-25 | 1.42 | - | - | - | - | - |
20-Mar-26 | 1.39 | - | - | - | - | - |
19-Jun-26 | 1.37 | - | - | - | - | - |
18-Sep-26 | 1.38 | - | - | - | - | - |
18-Dec-26 | 1.39 | - | - | - | - | - |
18-Jun-27 | 1.34 | - | - | - | - | - |
17-Dec-27 | 1.35 | - | - | - | - | - |
16-Jun-28 | 1.30 | - | - | - | - | - |
15-Dec-28 | 1.32 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 1.41 | - | - | - | - | - |
17-May-24 | 1.41 | - | - | - | - | - |
21-Jun-24 | 1.42 | - | - | - | - | - |
20-Sep-24 | 1.43 | - | - | - | - | - |
20-Dec-24 | 1.44 | - | - | - | - | - |
21-Mar-25 | 1.42 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.43 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 6.66 | - | - | - | - | - |
17-May-24 | 6.68 | - | - | - | - | - |
21-Jun-24 | 6.71 | - | - | - | - | - |
20-Sep-24 | 6.67 | - | - | - | - | - |
20-Dec-24 | 6.60 | - | - | - | - | - |
21-Mar-25 | 6.53 | - | - | - | - | - |
20-Jun-25 | 6.43 | - | - | - | - | - |
19-Sep-25 | 6.36 | - | - | - | - | - |
19-Dec-25 | 6.29 | - | - | - | - | - |
20-Mar-26 | 6.23 | - | - | - | - | - |
19-Jun-26 | 6.14 | - | - | - | - | - |
18-Sep-26 | 6.07 | - | - | - | - | - |
18-Dec-26 | 5.99 | - | - | - | - | - |
18-Jun-27 | 5.78 | - | - | - | - | - |
17-Dec-27 | 5.63 | - | - | - | - | - |
16-Jun-28 | 5.41 | - | - | - | - | - |
15-Dec-28 | 5.26 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 6.66 | - | - | - | - | - |
17-May-24 | 6.68 | - | - | - | - | - |
21-Jun-24 | 6.71 | - | - | - | - | - |
20-Sep-24 | 6.67 | - | - | - | - | - |
20-Dec-24 | 6.60 | - | - | - | - | - |
21-Mar-25 | 6.53 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.75 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-24 | 10.86 | - | - | - | - | - |
05-Apr-24 | 10.87 | - | - | - | - | - |
12-Apr-24 | 10.49 | - | - | - | - | - |
19-Apr-24 | 10.49 | - | - | - | - | - |
17-May-24 | 10.53 | - | - | - | - | - |
21-Jun-24 | 10.57 | 10.66 | 10.66 | 10.66 | 1 | 26,971 |
20-Sep-24 | 10.66 | - | - | - | - | - |
20-Dec-24 | 10.55 | - | - | - | - | 10,000 |
21-Mar-25 | 10.63 | - | - | - | - | - |
20-Jun-25 | 10.28 | - | - | - | - | - |
19-Sep-25 | 10.35 | - | - | - | - | - |
19-Dec-25 | 10.23 | - | - | - | - | - |
20-Mar-26 | 10.29 | - | - | - | - | - |
19-Jun-26 | 9.93 | - | - | - | - | - |
18-Sep-26 | 9.98 | - | - | - | - | - |
18-Dec-26 | 9.87 | - | - | - | - | - |
18-Jun-27 | 9.56 | - | - | - | - | - |
17-Dec-27 | 9.50 | - | - | - | - | - |
16-Jun-28 | 9.21 | - | - | - | - | - |
15-Dec-28 | 9.15 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 10.49 | - | - | - | - | - |
17-May-24 | 10.53 | - | - | - | - | - |
21-Jun-24 | 10.57 | - | - | - | - | 6,911 |
20-Sep-24 | 10.66 | - | - | - | - | - |
20-Dec-24 | 10.55 | - | - | - | - | - |
21-Mar-25 | 10.63 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.86 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 4.40 | - | - | - | - | - |
17-May-24 | 4.42 | - | - | - | - | - |
21-Jun-24 | 4.43 | - | - | - | - | 110 |
20-Sep-24 | 4.47 | - | - | - | - | - |
20-Dec-24 | 4.39 | - | - | - | - | - |
21-Mar-25 | 4.43 | - | - | - | - | - |
20-Jun-25 | 4.15 | - | - | - | - | - |
19-Sep-25 | 4.18 | - | - | - | - | - |
19-Dec-25 | 4.10 | - | - | - | - | - |
20-Mar-26 | 4.12 | - | - | - | - | - |
19-Jun-26 | 3.87 | - | - | - | - | - |
18-Sep-26 | 3.89 | - | - | - | - | - |
18-Dec-26 | 3.80 | - | - | - | - | - |
18-Jun-27 | 3.58 | - | - | - | - | - |
17-Dec-27 | 3.51 | - | - | - | - | - |
16-Jun-28 | 3.29 | - | - | - | - | - |
15-Dec-28 | 3.22 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 4.40 | - | - | - | - | - |
17-May-24 | 4.42 | - | - | - | - | - |
21-Jun-24 | 4.43 | - | - | - | - | 1,250 |
20-Sep-24 | 4.47 | - | - | - | - | - |
20-Dec-24 | 4.39 | - | - | - | - | - |
21-Mar-25 | 4.43 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.78 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 33.15 | - | - | - | - | - |
17-May-24 | 33.25 | - | - | - | - | - |
21-Jun-24 | 33.36 | - | - | - | - | - |
20-Sep-24 | 33.67 | - | - | - | - | - |
20-Dec-24 | 33.89 | - | - | - | - | - |
21-Mar-25 | 34.13 | - | - | - | - | - |
20-Jun-25 | 34.32 | - | - | - | - | - |
19-Sep-25 | 34.53 | - | - | - | - | - |
19-Dec-25 | 34.68 | - | - | - | - | - |
20-Mar-26 | 34.88 | - | - | - | - | - |
19-Jun-26 | 35.07 | - | - | - | - | - |
18-Sep-26 | 35.26 | - | - | - | - | - |
18-Dec-26 | 35.40 | - | - | - | - | - |
18-Jun-27 | 35.74 | - | - | - | - | - |
17-Dec-27 | 36.06 | - | - | - | - | - |
16-Jun-28 | 36.43 | - | - | - | - | - |
15-Dec-28 | 36.78 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 33.15 | - | - | - | - | - |
17-May-24 | 33.25 | - | - | - | - | - |
21-Jun-24 | 33.36 | - | - | - | - | - |
20-Sep-24 | 33.67 | - | - | - | - | - |
20-Dec-24 | 33.89 | - | - | - | - | - |
21-Mar-25 | 34.13 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 33.06 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 26.15 | - | - | - | - | - |
17-May-24 | 26.23 | - | - | - | - | - |
21-Jun-24 | 26.33 | - | - | - | - | - |
20-Sep-24 | 26.12 | - | - | - | - | - |
20-Dec-24 | 26.32 | - | - | - | - | - |
21-Mar-25 | 26.01 | - | - | - | - | - |
20-Jun-25 | 26.17 | - | - | - | - | - |
19-Sep-25 | 25.82 | - | - | - | - | - |
19-Dec-25 | 25.97 | - | - | - | - | - |
20-Mar-26 | 25.56 | - | - | - | - | - |
19-Jun-26 | 25.71 | - | - | - | - | - |
18-Sep-26 | 25.29 | - | - | - | - | - |
18-Dec-26 | 25.42 | - | - | - | - | - |
18-Jun-27 | 25.10 | - | - | - | - | - |
17-Dec-27 | 24.78 | - | - | - | - | - |
16-Jun-28 | 24.43 | - | - | - | - | - |
15-Dec-28 | 24.09 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 26.15 | - | - | - | - | - |
17-May-24 | 26.23 | - | - | - | - | - |
21-Jun-24 | 26.33 | - | - | - | - | - |
20-Sep-24 | 26.12 | - | - | - | - | - |
20-Dec-24 | 26.32 | - | - | - | - | - |
21-Mar-25 | 26.01 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 26.08 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 5.40 | - | - | - | - | - |
17-May-24 | 5.42 | - | - | - | - | - |
21-Jun-24 | 5.44 | - | - | - | - | - |
20-Sep-24 | 5.21 | - | - | - | - | - |
20-Dec-24 | 5.25 | - | - | - | - | - |
21-Mar-25 | 5.29 | - | - | - | - | - |
20-Jun-25 | 5.32 | - | - | - | - | - |
19-Sep-25 | 5.08 | - | - | - | - | - |
19-Dec-25 | 5.11 | - | - | - | - | - |
20-Mar-26 | 5.14 | - | - | - | - | - |
19-Jun-26 | 5.17 | - | - | - | - | - |
18-Sep-26 | 4.90 | - | - | - | - | - |
18-Dec-26 | 4.93 | - | - | - | - | - |
18-Jun-27 | 4.98 | - | - | - | - | - |
17-Dec-27 | 4.73 | - | - | - | - | - |
16-Jun-28 | 4.78 | - | - | - | - | - |
15-Dec-28 | 4.54 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 5.40 | - | - | - | - | - |
17-May-24 | 5.42 | - | - | - | - | - |
21-Jun-24 | 5.44 | - | - | - | - | - |
20-Sep-24 | 5.21 | - | - | - | - | - |
20-Dec-24 | 5.25 | - | - | - | - | - |
21-Mar-25 | 5.29 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.39 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.53 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 15.40 | - | - | - | - | - |
17-May-24 | 15.45 | - | - | - | - | - |
21-Jun-24 | 15.51 | - | - | - | - | - |
20-Sep-24 | 15.43 | - | - | - | - | - |
20-Dec-24 | 15.33 | - | - | - | - | - |
21-Mar-25 | 15.44 | - | - | - | - | - |
20-Jun-25 | 15.34 | - | - | - | - | - |
19-Sep-25 | 15.24 | - | - | - | - | - |
19-Dec-25 | 15.13 | - | - | - | - | - |
20-Mar-26 | 15.22 | - | - | - | - | - |
19-Jun-26 | 15.12 | - | - | - | - | - |
18-Sep-26 | 15.01 | - | - | - | - | - |
18-Dec-26 | 14.90 | - | - | - | - | - |
18-Jun-27 | 14.85 | - | - | - | - | - |
17-Dec-27 | 14.59 | - | - | - | - | - |
16-Jun-28 | 14.54 | - | - | - | - | - |
15-Dec-28 | 14.30 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 15.40 | - | - | - | - | - |
17-May-24 | 15.45 | - | - | - | - | - |
21-Jun-24 | 15.51 | - | - | - | - | - |
20-Sep-24 | 15.43 | - | - | - | - | - |
20-Dec-24 | 15.33 | - | - | - | - | - |
21-Mar-25 | 15.44 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 13.62 | - | - | - | - | - |
17-May-24 | 13.66 | - | - | - | - | - |
21-Jun-24 | 13.71 | - | - | - | - | 14 |
20-Sep-24 | 12.78 | - | - | - | - | - |
20-Dec-24 | 12.48 | - | - | - | - | - |
21-Mar-25 | 12.57 | - | - | - | - | - |
20-Jun-25 | 12.64 | - | - | - | - | - |
19-Sep-25 | 12.12 | - | - | - | - | - |
19-Dec-25 | 11.78 | - | - | - | - | - |
20-Mar-26 | 11.84 | - | - | - | - | - |
19-Jun-26 | 11.91 | - | - | - | - | - |
18-Sep-26 | 11.37 | - | - | - | - | - |
18-Dec-26 | 11.43 | - | - | - | - | - |
18-Jun-27 | 11.14 | - | - | - | - | - |
17-Dec-27 | 10.64 | - | - | - | - | - |
16-Jun-28 | 10.24 | - | - | - | - | - |
15-Dec-28 | 9.64 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 13.62 | - | - | - | - | - |
17-May-24 | 13.66 | - | - | - | - | - |
21-Jun-24 | 13.71 | - | - | - | - | - |
20-Sep-24 | 12.78 | - | - | - | - | - |
20-Dec-24 | 12.48 | - | - | - | - | - |
21-Mar-25 | 12.57 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 3.15 | - | - | - | - | - |
17-May-24 | 3.16 | - | - | - | - | - |
21-Jun-24 | 3.17 | - | - | - | - | - |
20-Sep-24 | 3.20 | - | - | - | - | - |
20-Dec-24 | 3.19 | - | - | - | - | - |
21-Mar-25 | 3.21 | - | - | - | - | - |
20-Jun-25 | 3.19 | - | - | - | - | - |
19-Sep-25 | 3.18 | - | - | - | - | - |
19-Dec-25 | 3.15 | - | - | - | - | - |
20-Mar-26 | 3.16 | - | - | - | - | - |
19-Jun-26 | 3.13 | - | - | - | - | - |
18-Sep-26 | 3.09 | - | - | - | - | - |
18-Dec-26 | 3.04 | - | - | - | - | - |
18-Jun-27 | 3.01 | - | - | - | - | - |
17-Dec-27 | 2.86 | - | - | - | - | - |
16-Jun-28 | 2.80 | - | - | - | - | - |
15-Dec-28 | 2.65 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 3.15 | - | - | - | - | - |
17-May-24 | 3.16 | - | - | - | - | - |
21-Jun-24 | 3.17 | - | - | - | - | - |
20-Sep-24 | 3.20 | - | - | - | - | - |
20-Dec-24 | 3.19 | - | - | - | - | - |
21-Mar-25 | 3.21 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.14 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 16.78 | - | - | - | - | - |
17-May-24 | 16.83 | - | - | - | - | - |
21-Jun-24 | 16.90 | - | - | - | - | 31 |
20-Sep-24 | 16.55 | - | - | - | - | - |
20-Dec-24 | 16.68 | - | - | - | - | - |
21-Mar-25 | 16.24 | - | - | - | - | - |
20-Jun-25 | 16.34 | - | - | - | - | - |
19-Sep-25 | 15.88 | - | - | - | - | - |
19-Dec-25 | 15.97 | - | - | - | - | - |
20-Mar-26 | 15.40 | - | - | - | - | - |
19-Jun-26 | 15.49 | - | - | - | - | - |
18-Sep-26 | 14.92 | - | - | - | - | - |
18-Dec-26 | 14.99 | - | - | - | - | - |
18-Jun-27 | 14.38 | - | - | - | - | - |
17-Dec-27 | 13.76 | - | - | - | - | - |
16-Jun-28 | 13.14 | - | - | - | - | - |
15-Dec-28 | 12.52 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 16.78 | - | - | - | - | - |
17-May-24 | 16.83 | - | - | - | - | - |
21-Jun-24 | 16.90 | - | - | - | - | - |
20-Sep-24 | 16.55 | - | - | - | - | - |
20-Dec-24 | 16.68 | - | - | - | - | - |
21-Mar-25 | 16.24 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.74 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.19 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 12.15 | - | - | - | - | - |
17-May-24 | 12.19 | - | - | - | - | - |
21-Jun-24 | 12.24 | - | - | - | - | - |
20-Sep-24 | 11.83 | - | - | - | - | - |
20-Dec-24 | 11.93 | - | - | - | - | - |
21-Mar-25 | 12.01 | - | - | - | - | - |
20-Jun-25 | 12.09 | - | - | - | - | - |
19-Sep-25 | 11.62 | - | - | - | - | - |
19-Dec-25 | 11.69 | - | - | - | - | - |
20-Mar-26 | 11.75 | - | - | - | - | - |
19-Jun-26 | 11.82 | - | - | - | - | - |
18-Sep-26 | 11.34 | - | - | - | - | - |
18-Dec-26 | 11.40 | - | - | - | - | - |
18-Jun-27 | 11.52 | - | - | - | - | - |
17-Dec-27 | 11.08 | - | - | - | - | - |
16-Jun-28 | 11.19 | - | - | - | - | - |
15-Dec-28 | 10.74 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 12.15 | - | - | - | - | - |
17-May-24 | 12.19 | - | - | - | - | - |
21-Jun-24 | 12.24 | - | - | - | - | - |
20-Sep-24 | 11.83 | - | - | - | - | - |
20-Dec-24 | 11.93 | - | - | - | - | - |
21-Mar-25 | 12.01 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 37.06 | - | - | - | - | - |
17-May-24 | 37.17 | - | - | - | - | - |
21-Jun-24 | 37.32 | - | - | - | - | 110 |
20-Sep-24 | 37.41 | - | - | - | - | - |
20-Dec-24 | 37.31 | - | - | - | - | - |
21-Mar-25 | 37.58 | - | - | - | - | - |
20-Jun-25 | 37.81 | - | - | - | - | - |
19-Sep-25 | 37.79 | - | - | - | - | - |
19-Dec-25 | 37.61 | - | - | - | - | - |
20-Mar-26 | 37.82 | - | - | - | - | - |
19-Jun-26 | 38.04 | - | - | - | - | - |
18-Sep-26 | 37.99 | - | - | - | - | - |
18-Dec-26 | 37.79 | - | - | - | - | - |
18-Jun-27 | 38.18 | - | - | - | - | - |
17-Dec-27 | 37.91 | - | - | - | - | - |
16-Jun-28 | 38.31 | - | - | - | - | - |
15-Dec-28 | 38.06 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 37.06 | - | - | - | - | - |
17-May-24 | 37.17 | - | - | - | - | - |
21-Jun-24 | 37.32 | - | - | - | - | - |
20-Sep-24 | 37.41 | - | - | - | - | - |
20-Dec-24 | 37.31 | - | - | - | - | - |
21-Mar-25 | 37.58 | - | - | - | - | - |
31-Dec-99 | 36.96 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 21.90 | - | - | - | - | - |
17-May-24 | 21.97 | - | - | - | - | - |
21-Jun-24 | 22.05 | - | - | - | - | - |
20-Sep-24 | 21.95 | - | - | - | - | - |
20-Dec-24 | 21.87 | - | - | - | - | - |
21-Mar-25 | 22.03 | - | - | - | - | - |
20-Jun-25 | 22.16 | - | - | - | - | - |
19-Sep-25 | 22.01 | - | - | - | - | - |
19-Dec-25 | 21.84 | - | - | - | - | - |
20-Mar-26 | 21.96 | - | - | - | - | - |
19-Jun-26 | 22.09 | - | - | - | - | - |
18-Sep-26 | 21.88 | - | - | - | - | - |
18-Dec-26 | 21.66 | - | - | - | - | - |
18-Jun-27 | 21.88 | - | - | - | - | - |
17-Dec-27 | 21.39 | - | - | - | - | - |
16-Jun-28 | 21.61 | - | - | - | - | - |
15-Dec-28 | 21.08 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 21.90 | - | - | - | - | - |
17-May-24 | 21.97 | - | - | - | - | - |
21-Jun-24 | 22.05 | - | - | - | - | - |
20-Sep-24 | 21.95 | - | - | - | - | - |
20-Dec-24 | 21.87 | - | - | - | - | - |
21-Mar-25 | 22.03 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 21.84 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 34.95 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.92 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 24.64 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 8.18 | - | - | - | - | - |
17-May-24 | 8.21 | - | - | - | - | - |
21-Jun-24 | 8.24 | - | - | - | - | 281 |
20-Sep-24 | 8.31 | - | - | - | - | - |
20-Dec-24 | 8.38 | - | - | - | - | - |
21-Mar-25 | 8.44 | - | - | - | - | - |
20-Jun-25 | 8.49 | - | - | - | - | - |
19-Sep-25 | 8.54 | - | - | - | - | - |
19-Dec-25 | 8.59 | - | - | - | - | - |
20-Mar-26 | 8.64 | - | - | - | - | - |
19-Jun-26 | 8.69 | - | - | - | - | - |
18-Sep-26 | 8.74 | - | - | - | - | - |
18-Dec-26 | 8.69 | - | - | - | - | - |
18-Jun-27 | 8.68 | - | - | - | - | - |
17-Dec-27 | 8.77 | - | - | - | - | - |
16-Jun-28 | 8.66 | - | - | - | - | - |
15-Dec-28 | 8.75 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 8.18 | - | - | - | - | - |
17-May-24 | 8.21 | - | - | - | - | - |
21-Jun-24 | 8.24 | - | - | - | - | - |
20-Sep-24 | 8.31 | - | - | - | - | - |
20-Dec-24 | 8.38 | - | - | - | - | - |
21-Mar-25 | 8.44 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.16 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.79 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 1.90 | - | - | - | - | - |
17-May-24 | 1.91 | - | - | - | - | - |
21-Jun-24 | 1.92 | - | - | - | - | 200 |
20-Sep-24 | 1.93 | - | - | - | - | - |
20-Dec-24 | 1.95 | - | - | - | - | - |
21-Mar-25 | 1.96 | - | - | - | - | - |
20-Jun-25 | 1.97 | - | - | - | - | - |
19-Sep-25 | 1.99 | - | - | - | - | - |
19-Dec-25 | 1.96 | - | - | - | - | - |
20-Mar-26 | 1.97 | - | - | - | - | - |
19-Jun-26 | 1.98 | - | - | - | - | - |
18-Sep-26 | 1.94 | - | - | - | - | - |
18-Dec-26 | 1.91 | - | - | - | - | - |
18-Jun-27 | 1.92 | - | - | - | - | - |
17-Dec-27 | 1.86 | - | - | - | - | - |
16-Jun-28 | 1.88 | - | - | - | - | - |
15-Dec-28 | 1.82 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 1.90 | - | - | - | - | - |
17-May-24 | 1.91 | - | - | - | - | - |
21-Jun-24 | 1.92 | - | - | - | - | - |
20-Sep-24 | 1.93 | - | - | - | - | - |
20-Dec-24 | 1.95 | - | - | - | - | - |
21-Mar-25 | 1.96 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-24 | 11.38 | - | - | - | - | - |
05-Apr-24 | 11.39 | - | - | - | - | - |
12-Apr-24 | 11.40 | - | - | - | - | - |
19-Apr-24 | 11.41 | - | - | - | - | - |
17-May-24 | 11.45 | - | - | - | - | - |
21-Jun-24 | 11.49 | - | - | - | - | 4,597 |
20-Sep-24 | 11.24 | - | - | - | - | - |
20-Dec-24 | 11.33 | - | - | - | - | - |
21-Mar-25 | 11.20 | - | - | - | - | - |
20-Jun-25 | 11.27 | - | - | - | - | - |
19-Sep-25 | 10.98 | - | - | - | - | - |
19-Dec-25 | 11.05 | - | - | - | - | - |
20-Mar-26 | 10.90 | - | - | - | - | - |
19-Jun-26 | 10.96 | - | - | - | - | - |
18-Sep-26 | 10.68 | - | - | - | - | - |
18-Dec-26 | 10.73 | - | - | - | - | - |
18-Jun-27 | 10.63 | - | - | - | - | - |
17-Dec-27 | 10.39 | - | - | - | - | - |
16-Jun-28 | 10.30 | - | - | - | - | - |
15-Dec-28 | 10.08 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 11.41 | - | - | - | - | - |
17-May-24 | 11.45 | - | - | - | - | - |
21-Jun-24 | 11.49 | - | - | - | - | - |
20-Sep-24 | 11.24 | - | - | - | - | - |
20-Dec-24 | 11.33 | - | - | - | - | - |
21-Mar-25 | 11.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-24 | 45.78 | - | - | - | - | - |
05-Apr-24 | 45.82 | - | - | - | - | - |
12-Apr-24 | 45.85 | - | - | - | - | - |
19-Apr-24 | 45.89 | - | - | - | - | - |
17-May-24 | 45.25 | - | - | - | - | - |
21-Jun-24 | 45.43 | 45.31 | 45.39 | 45.30 | 86 | 434 |
20-Sep-24 | 45.84 | - | - | - | - | - |
20-Dec-24 | 45.93 | - | - | - | - | - |
21-Mar-25 | 46.26 | - | - | - | - | - |
20-Jun-25 | 45.78 | - | - | - | - | - |
19-Sep-25 | 46.05 | - | - | - | - | - |
19-Dec-25 | 46.04 | - | - | - | - | - |
20-Mar-26 | 46.30 | - | - | - | - | - |
19-Jun-26 | 45.84 | - | - | - | - | - |
18-Sep-26 | 46.10 | - | - | - | - | - |
18-Dec-26 | 46.08 | - | - | - | - | - |
18-Jun-27 | 45.88 | - | - | - | - | - |
17-Dec-27 | 46.11 | - | - | - | - | - |
16-Jun-28 | 45.92 | - | - | - | - | - |
15-Dec-28 | 46.19 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 45.89 | - | - | - | - | - |
17-May-24 | 45.25 | - | - | - | - | - |
21-Jun-24 | 45.43 | - | - | - | - | - |
20-Sep-24 | 45.84 | - | - | - | - | - |
20-Dec-24 | 45.93 | - | - | - | - | - |
21-Mar-25 | 46.26 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 45.76 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 18.52 | - | - | - | - | - |
17-May-24 | 18.58 | - | - | - | - | - |
21-Jun-24 | 18.65 | - | - | - | - | 21 |
20-Sep-24 | 18.57 | - | - | - | - | - |
20-Dec-24 | 18.71 | - | - | - | - | - |
21-Mar-25 | 18.85 | - | - | - | - | - |
20-Jun-25 | 18.96 | - | - | - | - | - |
19-Sep-25 | 18.78 | - | - | - | - | - |
19-Dec-25 | 18.88 | - | - | - | - | - |
20-Mar-26 | 18.99 | - | - | - | - | - |
19-Jun-26 | 19.10 | - | - | - | - | - |
18-Sep-26 | 18.89 | - | - | - | - | - |
18-Dec-26 | 18.98 | - | - | - | - | - |
18-Jun-27 | 19.18 | - | - | - | - | - |
17-Dec-27 | 19.04 | - | - | - | - | - |
16-Jun-28 | 19.24 | - | - | - | - | - |
15-Dec-28 | 19.11 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 18.52 | - | - | - | - | - |
17-May-24 | 18.58 | - | - | - | - | - |
21-Jun-24 | 18.65 | - | - | - | - | 700 |
20-Sep-24 | 18.57 | - | - | - | - | - |
20-Dec-24 | 18.71 | - | - | - | - | - |
21-Mar-25 | 18.85 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 18.47 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 80.62 | - | - | - | - | - |
17-May-24 | 80.87 | - | - | - | - | - |
21-Jun-24 | 81.17 | - | - | - | - | 35 |
20-Sep-24 | 80.81 | - | - | - | - | - |
20-Dec-24 | 81.44 | - | - | - | - | - |
21-Mar-25 | 82.02 | - | - | - | - | - |
20-Jun-25 | 82.53 | - | - | - | - | - |
19-Sep-25 | 81.93 | - | - | - | - | - |
19-Dec-25 | 82.39 | - | - | - | - | - |
20-Mar-26 | 82.85 | - | - | - | - | - |
19-Jun-26 | 83.34 | - | - | - | - | - |
18-Sep-26 | 82.60 | - | - | - | - | - |
18-Dec-26 | 83.03 | - | - | - | - | - |
18-Jun-27 | 83.89 | - | - | - | - | - |
17-Dec-27 | 83.25 | - | - | - | - | - |
16-Jun-28 | 84.13 | - | - | - | - | - |
15-Dec-28 | 83.54 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 80.62 | - | - | - | - | - |
17-May-24 | 80.87 | - | - | - | - | - |
21-Jun-24 | 81.17 | - | - | - | - | - |
20-Sep-24 | 80.81 | - | - | - | - | - |
20-Dec-24 | 81.44 | - | - | - | - | - |
21-Mar-25 | 82.02 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 80.40 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.89 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 2.29 | - | - | - | - | - |
17-May-24 | 2.29 | - | - | - | - | - |
21-Jun-24 | 2.21 | - | - | - | - | - |
20-Sep-24 | 2.23 | - | - | - | - | - |
20-Dec-24 | 2.18 | - | - | - | - | - |
21-Mar-25 | 2.20 | - | - | - | - | - |
20-Jun-25 | 2.12 | - | - | - | - | - |
19-Sep-25 | 2.14 | - | - | - | - | - |
19-Dec-25 | 2.08 | - | - | - | - | - |
20-Mar-26 | 2.09 | - | - | - | - | - |
19-Jun-26 | 2.01 | - | - | - | - | - |
18-Sep-26 | 2.02 | - | - | - | - | - |
18-Dec-26 | 1.96 | - | - | - | - | - |
18-Jun-27 | 1.88 | - | - | - | - | - |
17-Dec-27 | 1.83 | - | - | - | - | - |
16-Jun-28 | 1.76 | - | - | - | - | - |
15-Dec-28 | 1.70 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 2.29 | - | - | - | - | - |
17-May-24 | 2.29 | - | - | - | - | - |
21-Jun-24 | 2.21 | - | - | - | - | - |
20-Sep-24 | 2.23 | - | - | - | - | - |
20-Dec-24 | 2.18 | - | - | - | - | - |
21-Mar-25 | 2.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 7.37 | - | - | - | - | - |
17-May-24 | 7.39 | - | - | - | - | - |
21-Jun-24 | 7.42 | - | - | - | - | - |
20-Sep-24 | 7.37 | - | - | - | - | - |
20-Dec-24 | 7.43 | - | - | - | - | - |
21-Mar-25 | 7.48 | - | - | - | - | - |
20-Jun-25 | 7.53 | - | - | - | - | - |
19-Sep-25 | 7.45 | - | - | - | - | - |
19-Dec-25 | 7.49 | - | - | - | - | - |
20-Mar-26 | 7.53 | - | - | - | - | - |
19-Jun-26 | 7.58 | - | - | - | - | - |
18-Sep-26 | 7.49 | - | - | - | - | - |
18-Dec-26 | 7.53 | - | - | - | - | - |
18-Jun-27 | 7.61 | - | - | - | - | - |
17-Dec-27 | 7.54 | - | - | - | - | - |
16-Jun-28 | 7.62 | - | - | - | - | - |
15-Dec-28 | 7.55 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 7.37 | - | - | - | - | - |
17-May-24 | 7.39 | - | - | - | - | - |
21-Jun-24 | 7.42 | - | - | - | - | - |
20-Sep-24 | 7.37 | - | - | - | - | - |
20-Dec-24 | 7.43 | - | - | - | - | - |
21-Mar-25 | 7.48 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.35 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 9.62 | - | - | - | - | - |
17-May-24 | 9.41 | - | - | - | - | - |
21-Jun-24 | 9.44 | - | - | - | - | - |
20-Sep-24 | 9.53 | - | - | - | - | - |
20-Dec-24 | 9.38 | - | - | - | - | - |
21-Mar-25 | 9.44 | - | - | - | - | - |
20-Jun-25 | 9.23 | - | - | - | - | - |
19-Sep-25 | 9.28 | - | - | - | - | - |
19-Dec-25 | 9.10 | - | - | - | - | - |
20-Mar-26 | 9.15 | - | - | - | - | - |
19-Jun-26 | 8.91 | - | - | - | - | - |
18-Sep-26 | 8.96 | - | - | - | - | - |
18-Dec-26 | 8.74 | - | - | - | - | - |
18-Jun-27 | 8.52 | - | - | - | - | - |
17-Dec-27 | 8.34 | - | - | - | - | - |
16-Jun-28 | 8.12 | - | - | - | - | - |
15-Dec-28 | 7.94 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 9.62 | - | - | - | - | - |
17-May-24 | 9.41 | - | - | - | - | - |
21-Jun-24 | 9.44 | - | - | - | - | - |
20-Sep-24 | 9.53 | - | - | - | - | - |
20-Dec-24 | 9.38 | - | - | - | - | - |
21-Mar-25 | 9.44 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.59 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 19.50 | - | - | - | - | - |
17-May-24 | 19.56 | - | - | - | - | - |
21-Jun-24 | 19.64 | 19.52 | 19.52 | 19.52 | 10 | 335 |
20-Sep-24 | 19.29 | - | - | - | - | - |
20-Dec-24 | 19.01 | - | - | - | - | - |
21-Mar-25 | 19.15 | - | - | - | - | - |
20-Jun-25 | 18.84 | - | - | - | - | - |
19-Sep-25 | 18.53 | - | - | - | - | - |
19-Dec-25 | 18.29 | - | - | - | - | - |
20-Mar-26 | 18.39 | - | - | - | - | - |
19-Jun-26 | 18.15 | - | - | - | - | - |
18-Sep-26 | 17.91 | - | - | - | - | - |
18-Dec-26 | 17.65 | - | - | - | - | - |
18-Jun-27 | 17.49 | - | - | - | - | - |
17-Dec-27 | 17.00 | - | - | - | - | - |
16-Jun-28 | 16.85 | - | - | - | - | - |
15-Dec-28 | 16.37 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 19.50 | - | - | - | - | - |
17-May-24 | 19.56 | - | - | - | - | - |
21-Jun-24 | 19.64 | - | - | - | - | - |
20-Sep-24 | 19.29 | - | - | - | - | - |
20-Dec-24 | 19.01 | - | - | - | - | - |
21-Mar-25 | 19.15 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.85 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.33 | - | - | - | - | - |
17-May-24 | 0.33 | - | - | - | - | - |
21-Jun-24 | 0.34 | - | - | - | - | - |
20-Sep-24 | 0.34 | - | - | - | - | - |
20-Dec-24 | 0.34 | - | - | - | - | - |
21-Mar-25 | 0.34 | - | - | - | - | - |
20-Jun-25 | 0.35 | - | - | - | - | - |
19-Sep-25 | 0.35 | - | - | - | - | - |
19-Dec-25 | 0.35 | - | - | - | - | - |
20-Mar-26 | 0.35 | - | - | - | - | - |
19-Jun-26 | 0.35 | - | - | - | - | - |
18-Sep-26 | 0.36 | - | - | - | - | - |
18-Dec-26 | 0.36 | - | - | - | - | - |
18-Jun-27 | 0.36 | - | - | - | - | - |
17-Dec-27 | 0.37 | - | - | - | - | - |
16-Jun-28 | 0.37 | - | - | - | - | - |
15-Dec-28 | 0.37 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.33 | - | - | - | - | - |
17-May-24 | 0.33 | - | - | - | - | - |
21-Jun-24 | 0.34 | - | - | - | - | - |
20-Sep-24 | 0.34 | - | - | - | - | - |
20-Dec-24 | 0.34 | - | - | - | - | - |
21-Mar-25 | 0.34 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.33 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 28.12 | - | - | - | - | - |
17-May-24 | 28.20 | - | - | - | - | - |
21-Jun-24 | 28.31 | - | - | - | - | - |
20-Sep-24 | 27.91 | - | - | - | - | - |
20-Dec-24 | 28.13 | - | - | - | - | - |
21-Mar-25 | 28.34 | - | - | - | - | - |
20-Jun-25 | 28.51 | - | - | - | - | - |
19-Sep-25 | 28.03 | - | - | - | - | - |
19-Dec-25 | 28.19 | - | - | - | - | - |
20-Mar-26 | 28.34 | - | - | - | - | - |
19-Jun-26 | 28.51 | - | - | - | - | - |
18-Sep-26 | 28.02 | - | - | - | - | - |
18-Dec-26 | 28.16 | - | - | - | - | - |
18-Jun-27 | 28.45 | - | - | - | - | - |
17-Dec-27 | 28.09 | - | - | - | - | - |
16-Jun-28 | 28.38 | - | - | - | - | - |
15-Dec-28 | 28.04 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 28.12 | - | - | - | - | - |
17-May-24 | 28.20 | - | - | - | - | - |
21-Jun-24 | 28.31 | - | - | - | - | - |
20-Sep-24 | 27.91 | - | - | - | - | - |
20-Dec-24 | 28.13 | - | - | - | - | - |
21-Mar-25 | 28.34 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 28.04 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.53 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 15.95 | - | - | - | - | - |
17-May-24 | 16.00 | - | - | - | - | - |
21-Jun-24 | 16.06 | - | - | - | - | 3 |
20-Sep-24 | 15.48 | - | - | - | - | - |
20-Dec-24 | 15.60 | - | - | - | - | - |
21-Mar-25 | 15.49 | - | - | - | - | - |
20-Jun-25 | 15.58 | - | - | - | - | - |
19-Sep-25 | 15.09 | - | - | - | - | - |
19-Dec-25 | 15.17 | - | - | - | - | - |
20-Mar-26 | 15.04 | - | - | - | - | - |
19-Jun-26 | 15.12 | - | - | - | - | - |
18-Sep-26 | 14.62 | - | - | - | - | - |
18-Dec-26 | 14.70 | - | - | - | - | - |
18-Jun-27 | 14.62 | - | - | - | - | - |
17-Dec-27 | 14.18 | - | - | - | - | - |
16-Jun-28 | 14.11 | - | - | - | - | - |
15-Dec-28 | 13.67 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 15.95 | - | - | - | - | - |
17-May-24 | 16.00 | - | - | - | - | - |
21-Jun-24 | 16.06 | - | - | - | - | - |
20-Sep-24 | 15.48 | - | - | - | - | - |
20-Dec-24 | 15.60 | - | - | - | - | - |
21-Mar-25 | 15.49 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.91 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-24 | 15.37 | - | - | - | - | - |
05-Apr-24 | 15.38 | - | - | - | - | - |
12-Apr-24 | 15.39 | - | - | - | - | - |
19-Apr-24 | 15.40 | - | - | - | - | - |
17-May-24 | 15.45 | - | - | - | - | - |
21-Jun-24 | 15.51 | 15.41 | 15.41 | 15.41 | 7 | 6,023 |
20-Sep-24 | 15.15 | - | - | - | - | - |
20-Dec-24 | 15.26 | - | - | - | - | - |
21-Mar-25 | 14.92 | - | - | - | - | - |
20-Jun-25 | 15.01 | - | - | - | - | - |
19-Sep-25 | 14.61 | - | - | - | - | - |
19-Dec-25 | 14.69 | - | - | - | - | - |
20-Mar-26 | 14.28 | - | - | - | - | - |
19-Jun-26 | 14.36 | - | - | - | - | - |
18-Sep-26 | 13.95 | - | - | - | - | - |
18-Dec-26 | 14.02 | - | - | - | - | - |
18-Jun-27 | 13.72 | - | - | - | - | - |
17-Dec-27 | 13.42 | - | - | - | - | - |
16-Jun-28 | 13.13 | - | - | - | - | - |
15-Dec-28 | 12.85 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 15.40 | - | - | - | - | - |
17-May-24 | 15.45 | - | - | - | - | - |
21-Jun-24 | 15.51 | - | - | - | - | - |
20-Sep-24 | 15.15 | - | - | - | - | - |
20-Dec-24 | 15.26 | - | - | - | - | - |
21-Mar-25 | 14.92 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 3.29 | - | - | - | - | - |
17-May-24 | 3.30 | - | - | - | - | - |
21-Jun-24 | 3.22 | - | - | - | - | - |
20-Sep-24 | 3.25 | - | - | - | - | - |
20-Dec-24 | 3.27 | - | - | - | - | - |
21-Mar-25 | 3.23 | - | - | - | - | - |
20-Jun-25 | 3.16 | - | - | - | - | - |
19-Sep-25 | 3.18 | - | - | - | - | - |
19-Dec-25 | 3.20 | - | - | - | - | - |
20-Mar-26 | 3.15 | - | - | - | - | - |
19-Jun-26 | 3.08 | - | - | - | - | - |
18-Sep-26 | 3.10 | - | - | - | - | - |
18-Dec-26 | 3.11 | - | - | - | - | - |
18-Jun-27 | 2.99 | - | - | - | - | - |
17-Dec-27 | 3.02 | - | - | - | - | - |
16-Jun-28 | 2.98 | - | - | - | - | - |
15-Dec-28 | 2.92 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 3.29 | - | - | - | - | - |
17-May-24 | 3.30 | - | - | - | - | - |
21-Jun-24 | 3.22 | - | - | - | - | - |
20-Sep-24 | 3.25 | - | - | - | - | - |
20-Dec-24 | 3.27 | - | - | - | - | - |
21-Mar-25 | 3.23 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-24 | 4.41 | - | - | - | - | - |
05-Apr-24 | 4.42 | - | - | - | - | - |
12-Apr-24 | 4.42 | - | - | - | - | - |
19-Apr-24 | 4.43 | - | - | - | - | - |
17-May-24 | 4.34 | - | - | - | - | - |
21-Jun-24 | 4.36 | - | - | - | - | 128,221 |
20-Sep-24 | 4.40 | - | - | - | - | - |
20-Dec-24 | 4.34 | - | - | - | - | - |
21-Mar-25 | 4.37 | - | - | - | - | - |
20-Jun-25 | 4.30 | - | - | - | - | - |
19-Sep-25 | 4.32 | - | - | - | - | - |
19-Dec-25 | 4.25 | - | - | - | - | - |
20-Mar-26 | 4.28 | - | - | - | - | - |
19-Jun-26 | 4.20 | - | - | - | - | - |
18-Sep-26 | 4.22 | - | - | - | - | - |
18-Dec-26 | 4.15 | - | - | - | - | - |
18-Jun-27 | 4.10 | - | - | - | - | - |
17-Dec-27 | 4.06 | - | - | - | - | - |
16-Jun-28 | 4.02 | - | - | - | - | - |
15-Dec-28 | 3.99 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 4.43 | - | - | - | - | - |
17-May-24 | 4.34 | - | - | - | - | 1,142,400 |
21-Jun-24 | 4.36 | - | - | - | - | 340,000 |
20-Sep-24 | 4.40 | - | - | - | - | - |
20-Dec-24 | 4.34 | - | - | - | - | - |
21-Mar-25 | 4.37 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.41 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 9.99 | - | - | - | - | - |
17-May-24 | 10.02 | - | - | - | - | - |
21-Jun-24 | 10.06 | - | - | - | - | - |
20-Sep-24 | 10.15 | - | - | - | - | - |
20-Dec-24 | 10.23 | - | - | - | - | - |
21-Mar-25 | 10.31 | - | - | - | - | - |
20-Jun-25 | 10.37 | - | - | - | - | - |
19-Sep-25 | 10.43 | - | - | - | - | - |
19-Dec-25 | 10.49 | - | - | - | - | - |
20-Mar-26 | 10.55 | - | - | - | - | - |
19-Jun-26 | 10.61 | - | - | - | - | - |
18-Sep-26 | 10.67 | - | - | - | - | - |
18-Dec-26 | 10.73 | - | - | - | - | - |
18-Jun-27 | 10.84 | - | - | - | - | - |
17-Dec-27 | 10.96 | - | - | - | - | - |
16-Jun-28 | 11.07 | - | - | - | - | - |
15-Dec-28 | 11.20 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 9.99 | - | - | - | - | - |
17-May-24 | 10.02 | - | - | - | - | - |
21-Jun-24 | 10.06 | - | - | - | - | - |
20-Sep-24 | 10.15 | - | - | - | - | - |
20-Dec-24 | 10.23 | - | - | - | - | - |
21-Mar-25 | 10.31 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.96 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 7.34 | - | - | - | - | - |
17-May-24 | 7.36 | - | - | - | - | - |
21-Jun-24 | 7.39 | - | - | - | - | - |
20-Sep-24 | 7.45 | - | - | - | - | - |
20-Dec-24 | 7.51 | - | - | - | - | - |
21-Mar-25 | 7.57 | - | - | - | - | - |
20-Jun-25 | 7.61 | - | - | - | - | - |
19-Sep-25 | 7.66 | - | - | - | - | - |
19-Dec-25 | 7.70 | - | - | - | - | - |
20-Mar-26 | 7.67 | - | - | - | - | - |
19-Jun-26 | 7.71 | - | - | - | - | - |
18-Sep-26 | 7.63 | - | - | - | - | - |
18-Dec-26 | 7.67 | - | - | - | - | - |
18-Jun-27 | 7.58 | - | - | - | - | - |
17-Dec-27 | 7.46 | - | - | - | - | - |
16-Jun-28 | 7.35 | - | - | - | - | - |
15-Dec-28 | 7.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 7.34 | - | - | - | - | - |
17-May-24 | 7.36 | - | - | - | - | - |
21-Jun-24 | 7.39 | - | - | - | - | - |
20-Sep-24 | 7.45 | - | - | - | - | - |
20-Dec-24 | 7.51 | - | - | - | - | - |
21-Mar-25 | 7.57 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.32 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
28-Mar-24 | 3.99 | - | - | - | - | - |
05-Apr-24 | 3.99 | - | - | - | - | - |
12-Apr-24 | 4.00 | - | - | - | - | - |
19-Apr-24 | 4.00 | - | - | - | - | - |
17-May-24 | 4.01 | - | - | - | - | - |
21-Jun-24 | 3.88 | 3.89 | 3.89 | 3.89 | 1 | 1,476 |
20-Sep-24 | 3.91 | - | - | - | - | - |
20-Dec-24 | 3.79 | - | - | - | - | 35,000 |
21-Mar-25 | 3.82 | - | - | - | - | - |
20-Jun-25 | 3.69 | - | - | - | - | - |
19-Sep-25 | 3.72 | - | - | - | - | - |
19-Dec-25 | 3.60 | - | - | - | - | - |
20-Mar-26 | 3.62 | - | - | - | - | - |
19-Jun-26 | 3.51 | - | - | - | - | - |
18-Sep-26 | 3.53 | - | - | - | - | - |
18-Dec-26 | 3.42 | - | - | - | - | - |
18-Jun-27 | 3.21 | - | - | - | - | - |
17-Dec-27 | 3.12 | - | - | - | - | - |
16-Jun-28 | 3.15 | - | - | - | - | - |
15-Dec-28 | 3.07 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 4.00 | - | - | - | - | - |
17-May-24 | 4.01 | - | - | - | - | - |
21-Jun-24 | 3.88 | - | - | - | - | - |
20-Sep-24 | 3.91 | - | - | - | - | - |
20-Dec-24 | 3.79 | - | - | - | - | - |
21-Mar-25 | 3.82 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.99 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 1.06 | - | - | - | - | - |
17-May-24 | 1.06 | - | - | - | - | - |
21-Jun-24 | 1.06 | - | - | - | - | - |
20-Sep-24 | 1.07 | - | - | - | - | - |
20-Dec-24 | 1.08 | - | - | - | - | - |
21-Mar-25 | 1.09 | - | - | - | - | - |
20-Jun-25 | 1.03 | - | - | - | - | - |
19-Sep-25 | 1.03 | - | - | - | - | - |
19-Dec-25 | 1.04 | - | - | - | - | - |
20-Mar-26 | 1.04 | - | - | - | - | - |
19-Jun-26 | 0.98 | - | - | - | - | - |
18-Sep-26 | 0.98 | - | - | - | - | - |
18-Dec-26 | 0.99 | - | - | - | - | - |
18-Jun-27 | 0.93 | - | - | - | - | - |
17-Dec-27 | 0.94 | - | - | - | - | - |
16-Jun-28 | 0.88 | - | - | - | - | - |
15-Dec-28 | 0.89 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 1.06 | - | - | - | - | - |
17-May-24 | 1.06 | - | - | - | - | - |
21-Jun-24 | 1.06 | - | - | - | - | - |
20-Sep-24 | 1.07 | - | - | - | - | - |
20-Dec-24 | 1.08 | - | - | - | - | - |
21-Mar-25 | 1.09 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 91.95 | - | - | - | - | - |
17-May-24 | 92.23 | - | - | - | - | - |
21-Jun-24 | 92.58 | - | - | - | - | - |
20-Sep-24 | 93.04 | - | - | - | - | - |
20-Dec-24 | 93.77 | - | - | - | - | - |
21-Mar-25 | 93.38 | - | - | - | - | - |
20-Jun-25 | 93.95 | - | - | - | - | - |
19-Sep-25 | 94.10 | - | - | - | - | - |
19-Dec-25 | 94.64 | - | - | - | - | - |
20-Mar-26 | 94.09 | - | - | - | - | - |
19-Jun-26 | 94.64 | - | - | - | - | - |
18-Sep-26 | 94.73 | - | - | - | - | - |
18-Dec-26 | 95.23 | - | - | - | - | - |
18-Jun-27 | 95.10 | - | - | - | - | - |
17-Dec-27 | 95.65 | - | - | - | - | - |
16-Jun-28 | 95.49 | - | - | - | - | - |
15-Dec-28 | 96.08 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 91.95 | - | - | - | - | - |
17-May-24 | 92.23 | - | - | - | - | - |
21-Jun-24 | 92.58 | - | - | - | - | - |
20-Sep-24 | 93.04 | - | - | - | - | - |
20-Dec-24 | 93.77 | - | - | - | - | - |
21-Mar-25 | 93.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 57.86 | - | - | - | - | - |
17-May-24 | 58.04 | - | - | - | - | - |
21-Jun-24 | 57.66 | - | - | - | - | - |
20-Sep-24 | 58.19 | - | - | - | - | - |
20-Dec-24 | 57.12 | - | - | - | - | - |
21-Mar-25 | 57.53 | - | - | - | - | - |
20-Jun-25 | 57.24 | - | - | - | - | - |
19-Sep-25 | 57.59 | - | - | - | - | - |
19-Dec-25 | 56.26 | - | - | - | - | - |
20-Mar-26 | 56.57 | - | - | - | - | - |
19-Jun-26 | 56.20 | - | - | - | - | - |
18-Sep-26 | 56.51 | - | - | - | - | - |
18-Dec-26 | 56.81 | - | - | - | - | - |
18-Jun-27 | 54.94 | - | - | - | - | - |
17-Dec-27 | 55.50 | - | - | - | - | - |
16-Jun-28 | 53.56 | - | - | - | - | - |
15-Dec-28 | 54.15 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 57.86 | - | - | - | - | - |
17-May-24 | 58.04 | - | - | - | - | - |
21-Jun-24 | 57.66 | - | - | - | - | - |
20-Sep-24 | 58.19 | - | - | - | - | - |
20-Dec-24 | 57.12 | - | - | - | - | - |
21-Mar-25 | 57.53 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 57.70 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.3900 | - | - | - | - | - |
17-May-24 | 0.3900 | - | - | - | - | - |
21-Jun-24 | 0.3900 | - | - | - | - | - |
20-Sep-24 | 0.3900 | - | - | - | - | - |
20-Dec-24 | 0.5800 | - | - | - | - | 1,100 |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.5800 | - | - | - | - | 50 |
18-Dec-26 | 0.5800 | - | - | - | - | 50 |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.3900 | - | - | - | - | - |
17-May-24 | 0.3900 | - | - | - | - | - |
21-Jun-24 | 0.3900 | - | - | - | - | - |
20-Sep-24 | 0.3900 | - | - | - | - | - |
20-Dec-24 | 0.5800 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.5800 | - | - | - | - | - |
18-Dec-26 | 0.5800 | - | - | - | - | - |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.3919 | - | - | - | - | - |
17-May-24 | 0.3919 | - | - | - | - | - |
21-Jun-24 | 0.3919 | - | - | - | - | - |
20-Sep-24 | 0.3919 | - | - | - | - | - |
20-Dec-24 | 0.5049 | - | - | - | - | 50 |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.4000 | - | - | - | - | 75 |
18-Dec-26 | 0.3800 | - | - | - | - | - |
17-Dec-27 | 0.3600 | - | - | - | - | - |
15-Dec-28 | 0.3600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.3919 | - | - | - | - | - |
17-May-24 | 0.3919 | - | - | - | - | - |
21-Jun-24 | 0.3919 | - | - | - | - | - |
20-Sep-24 | 0.3919 | - | - | - | - | - |
20-Dec-24 | 0.5049 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.4000 | - | - | - | - | - |
18-Dec-26 | 0.3800 | - | - | - | - | - |
17-Dec-27 | 0.3600 | - | - | - | - | - |
15-Dec-28 | 0.3600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.4000 | - | - | - | - | - |
17-May-24 | 0.4000 | - | - | - | - | - |
21-Jun-24 | 0.4000 | - | - | - | - | - |
20-Sep-24 | 0.9210 | - | - | - | - | - |
20-Dec-24 | 1.3530 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 1.1800 | - | - | - | - | - |
18-Dec-26 | 1.0300 | - | - | - | - | - |
17-Dec-27 | 1.0000 | - | - | - | - | - |
15-Dec-28 | 0.9800 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.4000 | - | - | - | - | - |
17-May-24 | 0.4000 | - | - | - | - | - |
21-Jun-24 | 0.4000 | - | - | - | - | - |
20-Sep-24 | 0.9210 | - | - | - | - | - |
20-Dec-24 | 1.3530 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 1.1800 | - | - | - | - | - |
18-Dec-26 | 1.0300 | - | - | - | - | - |
17-Dec-27 | 1.0000 | - | - | - | - | - |
15-Dec-28 | 0.9800 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.2020 | - | - | - | - | - |
17-May-24 | 0.2020 | - | - | - | - | - |
21-Jun-24 | 0.2020 | - | - | - | - | - |
20-Sep-24 | 0.5700 | - | - | - | - | - |
20-Dec-24 | 0.5700 | - | - | - | - | - |
21-Mar-25 | 0.2130 | - | - | - | - | - |
19-Dec-25 | 0.5600 | - | - | - | - | - |
18-Dec-26 | 0.5500 | - | - | - | - | - |
17-Dec-27 | 0.5500 | - | - | - | - | - |
15-Dec-28 | 0.5200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.2020 | - | - | - | - | - |
17-May-24 | 0.2020 | - | - | - | - | - |
21-Jun-24 | 0.2020 | - | - | - | - | - |
20-Sep-24 | 0.5700 | - | - | - | - | - |
20-Dec-24 | 0.5700 | - | - | - | - | - |
21-Mar-25 | 0.2130 | - | - | - | - | - |
19-Dec-25 | 0.5600 | - | - | - | - | - |
18-Dec-26 | 0.5500 | - | - | - | - | - |
17-Dec-27 | 0.5500 | - | - | - | - | - |
15-Dec-28 | 0.5200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | - | - | - | - | - | - |
17-May-24 | 0.7700 | - | - | - | - | - |
21-Jun-24 | 0.7700 | - | - | - | - | - |
20-Sep-24 | 0.7700 | - | - | - | - | - |
20-Dec-24 | 1.0400 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 1.0320 | - | - | - | - | - |
18-Dec-26 | 0.9840 | - | - | - | - | - |
17-Dec-27 | 0.9200 | - | - | - | - | - |
15-Dec-28 | 0.9100 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | - | - | - | - | - | - |
17-May-24 | 0.7700 | - | - | - | - | - |
21-Jun-24 | 0.7700 | - | - | - | - | - |
20-Sep-24 | 0.7700 | - | - | - | - | - |
20-Dec-24 | 1.0400 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 1.0320 | - | - | - | - | - |
18-Dec-26 | 0.9840 | - | - | - | - | - |
17-Dec-27 | 0.9200 | - | - | - | - | - |
15-Dec-28 | 0.9100 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.4000 | - | - | - | - | - |
17-May-24 | 0.4000 | - | - | - | - | - |
21-Jun-24 | 0.4000 | - | - | - | - | - |
20-Sep-24 | 0.9000 | - | - | - | - | - |
20-Dec-24 | 0.9000 | - | - | - | - | 50 |
21-Mar-25 | 0.4500 | - | - | - | - | - |
19-Dec-25 | 0.9410 | - | - | - | - | - |
18-Dec-26 | 0.9680 | - | - | - | - | 50 |
17-Dec-27 | 0.8700 | - | - | - | - | - |
15-Dec-28 | 0.8400 | - | - | - | - | - |
21-Dec-29 | 0.7900 | - | - | - | - | - |
20-Dec-30 | 0.7640 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | 0.4000 | - | - | - | - | - |
17-May-24 | 0.4000 | - | - | - | - | - |
21-Jun-24 | 0.4000 | - | - | - | - | - |
20-Sep-24 | 0.9000 | - | - | - | - | - |
20-Dec-24 | 0.9000 | - | - | - | - | - |
21-Mar-25 | 0.4500 | - | - | - | - | - |
19-Dec-25 | 0.9410 | - | - | - | - | - |
18-Dec-26 | 0.9680 | - | - | - | - | - |
17-Dec-27 | 0.8700 | - | - | - | - | - |
15-Dec-28 | 0.8400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | - | - | - | - | - | - |
17-May-24 | 0.0950 | - | - | - | - | - |
21-Jun-24 | 0.0950 | - | - | - | - | 29,750 |
20-Sep-24 | 0.0950 | - | - | - | - | - |
20-Dec-24 | 0.1870 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.1950 | - | - | - | - | - |
18-Dec-26 | 0.2000 | - | - | - | - | - |
17-Dec-27 | 0.1700 | - | - | - | - | - |
15-Dec-28 | 0.1550 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | - | - | - | - | - | - |
17-May-24 | 0.0950 | - | - | - | - | - |
21-Jun-24 | 0.0950 | - | - | - | - | 4,067 |
20-Sep-24 | 0.0950 | - | - | - | - | - |
20-Dec-24 | 0.1870 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.1950 | - | - | - | - | - |
18-Dec-26 | 0.2000 | - | - | - | - | - |
17-Dec-27 | 0.1700 | - | - | - | - | - |
15-Dec-28 | 0.1550 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | - | - | - | - | - | - |
17-May-24 | - | - | - | - | - | - |
21-Jun-24 | 0.1500 | - | - | - | - | - |
20-Sep-24 | 0.1500 | - | - | - | - | - |
20-Dec-24 | 0.2950 | - | - | - | - | 3,500 |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.2820 | - | - | - | - | 50 |
18-Dec-26 | 0.2660 | - | - | - | - | 50 |
17-Dec-27 | 0.2400 | - | - | - | - | - |
15-Dec-28 | 0.2350 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Apr-24 | - | - | - | - | - | - |
17-May-24 | - | - | - | - | - | - |
21-Jun-24 | 0.1500 | - | - | - | - | - |
20-Sep-24 | 0.1500 | - | - | - | - | - |
20-Dec-24 | 0.2950 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.2820 | - | - | - | - | - |
18-Dec-26 | 0.2660 | - | - | - | - | - |
17-Dec-27 | 0.2400 | - | - | - | - | - |
15-Dec-28 | 0.2350 | - | - | - | - | - |
|
PURCHASE OPTIONS (CALL) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-24 w0 10,300 | 630.00 | - | - | - | 17.36 | 1.00 | - | 1 |
Mar-24 w0 11,000 | 27.00 | 21.00 | 21.00 | 21.00 | 13.76 | 0.31 | 1 | 2 |
Apr-24 w1 9,000 | 1,936.00 | 1,919.00 | 1,919.00 | 1,919.00 | 20.09 | 1.00 | 1 | - |
Apr-24 w1 9,100 | 1,836.00 | 1,799.00 | 1,799.00 | 1,799.00 | 19.54 | 1.00 | 2 | - |
Apr-24 w1 9,200 | 1,736.00 | - | - | - | 18.99 | 1.00 | - | 3 |
Apr-24 w1 9,300 | 1,636.00 | - | - | - | 18.45 | 1.00 | - | 15 |
Apr-24 w1 9,400 | 1,536.00 | - | - | - | 17.90 | 1.00 | - | 9 |
Apr-24 w1 9,500 | 1,436.00 | - | - | - | 17.35 | 1.00 | - | 5 |
Apr-24 w1 9,600 | 1,336.00 | - | - | - | 16.80 | 1.00 | - | 4 |
Apr-24 w1 9,700 | 1,237.00 | - | - | - | 16.25 | 1.00 | - | 2 |
Apr-24 w1 10,200 | 737.00 | - | - | - | 13.51 | 1.00 | - | 1 |
Apr-24 w1 10,500 | 440.00 | - | - | - | 11.86 | 0.98 | - | 4 |
Apr-24 w1 10,550 | 391.00 | - | - | - | 11.59 | 0.96 | - | 4 |
Apr-24 w1 10,700 | 250.00 | - | - | - | 10.77 | 0.88 | - | 1 |
Apr-24 w1 10,750 | 206.00 | - | - | - | 10.49 | 0.83 | - | 1 |
Apr-24 w1 10,800 | 165.00 | - | - | - | 10.22 | 0.76 | - | 25 |
Apr-24 w1 10,850 | 127.00 | - | - | - | 9.94 | 0.68 | - | 4 |
Apr-24 w1 10,900 | 94.00 | 89.00 | 89.00 | 81.00 | 9.67 | 0.58 | 2 | 9 |
Apr-24 w1 10,950 | 66.00 | 70.00 | 70.00 | 54.00 | 9.45 | 0.48 | 13 | 13 |
Apr-24 w1 11,000 | 45.00 | 55.00 | 55.00 | 55.00 | 9.41 | 0.37 | 5 | 16 |
Apr-24 w1 11,050 | 29.00 | - | - | - | 9.37 | 0.27 | - | 3 |
Apr-24 w1 11,150 | 10.00 | - | - | - | 9.29 | 0.12 | - | 2 |
Apr-24 w1 11,200 | 6.00 | - | - | - | 9.25 | 0.07 | - | 6 |
Apr-24 w2 9,100 | 1,798.00 | 1,821.00 | 1,821.00 | 1,821.00 | 20.94 | 1.00 | 1 | 1 |
Apr-24 w2 9,200 | 1,699.00 | 1,646.00 | 1,671.00 | 1,646.00 | 20.39 | 1.00 | 2 | 2 |
Apr-24 w2 9,600 | 1,300.00 | - | - | - | 18.18 | 1.00 | - | 3 |
Apr-24 w2 10,100 | 802.00 | - | - | - | 15.41 | 0.99 | - | 1 |
Apr-24 w2 10,500 | 416.00 | - | - | - | 13.19 | 0.90 | - | 2 |
Apr-24 w2 10,550 | 371.00 | - | - | - | 12.92 | 0.87 | - | 1 |
Apr-24 w2 10,700 | 244.00 | - | - | - | 12.09 | 0.76 | - | 2 |
Apr-24 w2 10,950 | 84.00 | - | - | - | 10.93 | 0.43 | - | 1 |
Apr-24 w2 11,000 | 64.00 | - | - | - | 10.88 | 0.36 | - | 2 |
Apr-24 w2 11,050 | 48.00 | - | - | - | 10.83 | 0.29 | - | 2 |
Apr-24 8,800 | 2,100.00 | - | - | - | 22.54 | 1.00 | - | 1 |
Apr-24 9,000 | 1,900.00 | - | - | - | 21.43 | 1.00 | - | 2 |
Apr-24 9,300 | 1,601.00 | - | - | - | 19.76 | 1.00 | - | 12 |
Apr-24 9,400 | 1,502.00 | - | - | - | 19.21 | 1.00 | - | 1 |
Apr-24 9,500 | 1,402.00 | - | - | - | 18.65 | 0.99 | - | 17 |
Apr-24 9,550 | 1,352.00 | - | - | - | 18.37 | 0.99 | - | 2 |
Apr-24 9,600 | 1,303.00 | - | - | - | 18.09 | 0.99 | - | 3 |
Apr-24 9,700 | 1,203.00 | - | - | - | 17.54 | 0.99 | - | 2 |
Apr-24 9,800 | 1,104.00 | - | - | - | 16.98 | 0.99 | - | 15 |
Apr-24 9,900 | 1,005.00 | - | - | - | 16.42 | 0.99 | - | 296 |
Apr-24 10,000 | 906.00 | - | - | - | 15.87 | 0.98 | - | 25 |
Apr-24 10,100 | 808.00 | - | - | - | 15.31 | 0.97 | - | 296 |
Apr-24 10,150 | 759.00 | 733.00 | 733.00 | 733.00 | 15.03 | 0.96 | 1 | 1 |
Apr-24 10,200 | 711.00 | 682.00 | 693.00 | 682.00 | 14.76 | 0.96 | 2 | 6,578 |
Apr-24 10,250 | 663.00 | 632.00 | 632.00 | 632.00 | 14.48 | 0.95 | 1 | 1 |
Apr-24 10,300 | 615.00 | - | - | - | 14.20 | 0.94 | - | 34 |
Apr-24 10,350 | 568.00 | - | - | - | 13.92 | 0.92 | - | 18 |
Apr-24 10,400 | 521.00 | - | - | - | 13.64 | 0.91 | - | 36 |
Apr-24 10,450 | 475.00 | 453.00 | 453.00 | 453.00 | 13.36 | 0.89 | 1 | 7 |
Apr-24 10,500 | 430.00 | - | - | - | 13.09 | 0.87 | - | 6,584 |
Apr-24 10,550 | 386.00 | 365.00 | 370.00 | 365.00 | 12.81 | 0.84 | 2 | 12 |
Apr-24 10,600 | 343.00 | 315.00 | 328.00 | 315.00 | 12.53 | 0.81 | 2 | 101 |
Apr-24 10,650 | 302.00 | - | - | - | 12.25 | 0.77 | - | 4 |
Apr-24 10,700 | 262.00 | 225.00 | 243.00 | 225.00 | 11.97 | 0.73 | 2 | 32 |
Apr-24 10,750 | 225.00 | - | - | - | 11.70 | 0.68 | - | 6 |
Apr-24 10,800 | 189.00 | 199.00 | 199.00 | 199.00 | 11.42 | 0.63 | 1 | 32 |
Apr-24 10,900 | 127.00 | 116.00 | 125.00 | 108.00 | 10.86 | 0.51 | 8 | 113 |
Apr-24 10,950 | 103.00 | - | - | - | 10.79 | 0.45 | - | 100 |
Apr-24 11,000 | 82.00 | 88.00 | 88.00 | 80.00 | 10.75 | 0.38 | 6 | 17 |
Apr-24 11,050 | 65.00 | 64.00 | 64.00 | 64.00 | 10.72 | 0.32 | 5 | 5 |
Apr-24 11,100 | 50.00 | 54.00 | 54.00 | 40.00 | 10.68 | 0.27 | 2 | 4 |
Apr-24 11,200 | 28.00 | - | - | - | 10.60 | 0.17 | - | 3 |
Apr-24 11,250 | 20.00 | 18.00 | 21.00 | 18.00 | 10.56 | 0.13 | 3 | 5 |
Apr-24 11,300 | 15.00 | - | - | - | 10.52 | 0.10 | - | 1 |
Apr-24 11,350 | 10.00 | - | - | - | 10.48 | 0.08 | - | 1 |
Apr-24 11,400 | 7.00 | - | - | - | 10.44 | 0.05 | - | 1 |
Apr-24 11,450 | 5.00 | - | - | - | 10.40 | 0.04 | - | 1 |
Apr-24 11,500 | 3.00 | 5.00 | 5.00 | 5.00 | 10.36 | 0.03 | 2 | 2 |
May-24 9,500 | 1,369.00 | - | - | - | 19.25 | 0.96 | - | 5 |
May-24 9,600 | 1,272.00 | - | - | - | 18.68 | 0.96 | - | 6 |
May-24 9,800 | 1,079.00 | - | - | - | 17.55 | 0.94 | - | 5 |
May-24 9,900 | 984.00 | - | - | - | 16.99 | 0.92 | - | 6 |
May-24 10,000 | 890.00 | - | - | - | 16.42 | 0.91 | - | 3 |
May-24 10,200 | 707.00 | - | - | - | 15.29 | 0.86 | - | 2 |
May-24 10,250 | 662.00 | - | - | - | 15.01 | 0.85 | - | 1 |
May-24 10,300 | 618.00 | 605.00 | 605.00 | 605.00 | 14.73 | 0.83 | 1 | 40 |
May-24 10,350 | 575.00 | - | - | - | 14.45 | 0.81 | - | 2 |
May-24 10,400 | 532.00 | - | - | - | 14.17 | 0.79 | - | 14 |
May-24 10,500 | 450.00 | - | - | - | 13.60 | 0.75 | - | 9 |
May-24 10,550 | 410.00 | - | - | - | 13.32 | 0.72 | - | 1 |
May-24 10,600 | 371.00 | 347.00 | 347.00 | 347.00 | 13.04 | 0.70 | 2 | 14 |
May-24 10,650 | 334.00 | - | - | - | 12.75 | 0.66 | - | 13 |
May-24 10,700 | 298.00 | 281.00 | 281.00 | 281.00 | 12.47 | 0.63 | 1 | 49 |
May-24 10,800 | 231.00 | 217.00 | 217.00 | 215.00 | 11.91 | 0.56 | 2 | 28 |
May-24 10,850 | 201.00 | - | - | - | 11.63 | 0.52 | - | 1 |
May-24 10,900 | 175.00 | 163.00 | 167.00 | 163.00 | 11.51 | 0.48 | 3 | 30 |
May-24 11,000 | 132.00 | 125.00 | 125.00 | 125.00 | 11.46 | 0.40 | 2 | 60 |
May-24 11,050 | 113.00 | - | - | - | 11.43 | 0.36 | - | 5 |
May-24 11,100 | 97.00 | 83.00 | 95.00 | 83.00 | 11.40 | 0.32 | 9 | 10 |
May-24 11,150 | 82.00 | - | - | - | 11.37 | 0.28 | - | 100 |
May-24 11,200 | 69.00 | - | - | - | 11.35 | 0.25 | - | 10 |
May-24 11,300 | 48.00 | - | - | - | 11.29 | 0.19 | - | 26 |
May-24 11,400 | 32.00 | - | - | - | 11.24 | 0.14 | - | 2 |
May-24 11,450 | 26.00 | - | - | - | 11.21 | 0.12 | - | 1 |
May-24 11,500 | 21.00 | 23.00 | 23.00 | 23.00 | 11.18 | 0.10 | 1 | 1 |
May-24 11,900 | 3.00 | - | - | - | 10.96 | 0.02 | - | 50 |
Jun-24 7,200 | 3,644.00 | - | - | - | 30.61 | 0.99 | - | 32 |
Jun-24 7,400 | 3,446.00 | - | - | - | 29.61 | 0.99 | - | 32 |
Jun-24 7,500 | 3,348.00 | - | - | - | 29.11 | 0.99 | - | 6 |
Jun-24 7,600 | 3,249.00 | - | - | - | 28.60 | 0.99 | - | 7 |
Jun-24 7,700 | 3,150.00 | - | - | - | 28.10 | 0.99 | - | 2 |
Jun-24 7,800 | 3,051.00 | - | - | - | 27.60 | 0.98 | - | 6 |
Jun-24 8,000 | 2,854.00 | - | - | - | 26.59 | 0.98 | - | 98 |
Jun-24 8,100 | 2,756.00 | - | - | - | 26.09 | 0.98 | - | 98 |
Jun-24 8,200 | 2,658.00 | - | - | - | 25.59 | 0.98 | - | 89 |
Jun-24 8,300 | 2,559.00 | - | - | - | 25.09 | 0.98 | - | 10 |
Jun-24 8,500 | 2,363.00 | - | - | - | 24.08 | 0.97 | - | 13 |
Jun-24 8,600 | 2,265.00 | - | - | - | 23.58 | 0.97 | - | 10 |
Jun-24 9,000 | 1,876.00 | - | - | - | 21.57 | 0.96 | - | 15 |
Jun-24 9,400 | 1,492.00 | - | - | - | 19.56 | 0.93 | - | 61 |
Jun-24 9,500 | 1,397.00 | - | - | - | 19.06 | 0.92 | - | 38 |
Jun-24 9,600 | 1,303.00 | - | - | - | 18.55 | 0.91 | - | 9 |
Jun-24 9,700 | 1,209.00 | - | - | - | 18.05 | 0.90 | - | 6 |
Jun-24 9,800 | 1,117.00 | - | - | - | 17.55 | 0.89 | - | 8 |
Jun-24 9,900 | 1,026.00 | - | - | - | 17.04 | 0.87 | - | 13 |
Jun-24 10,000 | 936.00 | - | - | - | 16.54 | 0.85 | - | 39 |
Jun-24 10,100 | 848.00 | - | - | - | 16.04 | 0.83 | - | 375 |
Jun-24 10,200 | 762.00 | - | - | - | 15.54 | 0.80 | - | 37 |
Jun-24 10,300 | 677.00 | - | - | - | 15.03 | 0.77 | - | 50 |
Jun-24 10,400 | 596.00 | 590.00 | 593.00 | 577.00 | 14.53 | 0.74 | 7 | 61 |
Jun-24 10,500 | 517.00 | 505.00 | 505.00 | 505.00 | 14.03 | 0.70 | 1 | 44 |
Jun-24 10,600 | 442.00 | - | - | - | 13.53 | 0.66 | - | 36 |
Jun-24 10,700 | 371.00 | - | - | - | 13.02 | 0.61 | - | 13 |
Jun-24 10,800 | 305.00 | 305.00 | 310.00 | 300.00 | 12.52 | 0.55 | 9 | 44 |
Jun-24 10,900 | 247.00 | 240.00 | 250.00 | 240.00 | 12.12 | 0.49 | 9 | 31 |
Jun-24 11,000 | 202.00 | 220.00 | 220.00 | 220.00 | 12.09 | 0.43 | 1 | 43 |
Jun-24 11,100 | 163.00 | - | - | - | 12.05 | 0.37 | - | 21 |
Jun-24 11,200 | 130.00 | - | - | - | 12.01 | 0.32 | - | 30 |
Jun-24 11,300 | 102.00 | 101.00 | 101.00 | 101.00 | 11.97 | 0.27 | 1 | 82 |
Jun-24 11,400 | 79.00 | - | - | - | 11.94 | 0.22 | - | 18 |
Jun-24 11,500 | 60.00 | - | - | - | 11.90 | 0.18 | - | 25 |
Jun-24 11,600 | 45.00 | - | - | - | 11.86 | 0.14 | - | 3 |
Sep-24 7,300 | 3,520.00 | - | - | - | 28.30 | 0.96 | - | 5 |
Sep-24 7,600 | 3,231.00 | - | - | - | 27.05 | 0.96 | - | 10 |
Sep-24 7,700 | 3,134.00 | - | - | - | 26.64 | 0.95 | - | 8 |
Sep-24 7,900 | 2,943.00 | - | - | - | 25.80 | 0.95 | - | 25 |
Sep-24 8,000 | 2,847.00 | - | - | - | 25.39 | 0.95 | - | 6 |
Sep-24 8,100 | 2,752.00 | - | - | - | 24.97 | 0.94 | - | 15 |
Sep-24 8,500 | 2,373.00 | - | - | - | 23.30 | 0.93 | - | 3 |
Sep-24 9,000 | 1,908.00 | - | - | - | 21.22 | 0.89 | - | 5 |
Sep-24 9,200 | 1,726.00 | - | - | - | 20.38 | 0.87 | - | 4 |
Sep-24 9,300 | 1,636.00 | - | - | - | 19.96 | 0.86 | - | 1 |
Sep-24 9,400 | 1,547.00 | - | - | - | 19.55 | 0.85 | - | 1 |
Sep-24 9,500 | 1,458.00 | - | - | - | 19.13 | 0.84 | - | 8 |
Sep-24 9,700 | 1,284.00 | - | - | - | 18.30 | 0.81 | - | 1 |
Sep-24 9,800 | 1,199.00 | - | - | - | 17.88 | 0.80 | - | 6 |
Sep-24 9,900 | 1,115.00 | - | - | - | 17.46 | 0.78 | - | 11 |
Sep-24 10,000 | 1,033.00 | - | - | - | 17.05 | 0.76 | - | 13 |
Sep-24 10,100 | 952.00 | - | - | - | 16.63 | 0.74 | - | 7 |
Sep-24 10,200 | 872.00 | - | - | - | 16.21 | 0.72 | - | 11 |
Sep-24 10,300 | 795.00 | 799.00 | 799.00 | 799.00 | 15.80 | 0.69 | 6 | 11 |
Sep-24 10,400 | 720.00 | - | - | - | 15.38 | 0.67 | - | 2 |
Sep-24 10,500 | 647.00 | - | - | - | 14.96 | 0.64 | - | 15 |
Sep-24 10,600 | 577.00 | 588.00 | 588.00 | 578.00 | 14.54 | 0.61 | 2 | 19 |
Sep-24 10,700 | 510.00 | - | - | - | 14.13 | 0.57 | - | 18 |
Sep-24 10,800 | 446.00 | - | - | - | 13.71 | 0.54 | - | 3 |
Sep-24 10,900 | 389.00 | - | - | - | 13.39 | 0.50 | - | 1 |
Sep-24 11,000 | 342.00 | 345.00 | 345.00 | 334.00 | 13.30 | 0.46 | 6 | 15 |
Sep-24 11,100 | 299.00 | - | - | - | 13.22 | 0.42 | - | 3 |
Sep-24 11,200 | 260.00 | - | - | - | 13.14 | 0.38 | - | 9 |
Sep-24 11,500 | 163.00 | - | - | - | 12.89 | 0.28 | - | 8 |
Sep-24 11,600 | 138.00 | 130.00 | 130.00 | 130.00 | 12.81 | 0.25 | 20 | 20 |
Sep-24 12,000 | 65.00 | - | - | - | 12.48 | 0.14 | - | 4 |
Sep-24 12,100 | 52.00 | 53.00 | 53.00 | 53.00 | 12.39 | 0.12 | 1 | 1 |
Sep-24 12,200 | 42.00 | - | - | - | 12.31 | 0.10 | - | 5 |
Dec-24 3,600 | 7,058.00 | - | - | - | 41.95 | 0.97 | - | 1 |
Dec-24 6,000 | 4,736.00 | - | - | - | 33.03 | 0.96 | - | 1 |
Dec-24 7,000 | 3,784.00 | - | - | - | 29.31 | 0.94 | - | 7 |
Dec-24 7,100 | 3,689.00 | - | - | - | 28.94 | 0.94 | - | 1 |
Dec-24 7,300 | 3,501.00 | - | - | - | 28.19 | 0.93 | - | 1 |
Dec-24 8,000 | 2,851.00 | - | - | - | 25.59 | 0.91 | - | 35 |
Dec-24 8,400 | 2,487.00 | - | - | - | 24.10 | 0.88 | - | 5,000 |
Dec-24 8,500 | 2,397.00 | - | - | - | 23.73 | 0.88 | - | 31 |
Dec-24 8,700 | 2,219.00 | - | - | - | 22.99 | 0.86 | - | 50 |
Dec-24 8,800 | 2,130.00 | - | - | - | 22.62 | 0.86 | - | 1 |
Dec-24 9,000 | 1,955.00 | - | - | - | 21.87 | 0.84 | - | 381 |
Dec-24 9,200 | 1,783.00 | - | - | - | 21.13 | 0.82 | - | 1,003 |
Dec-24 9,500 | 1,532.00 | - | - | - | 20.02 | 0.78 | - | 2 |
Dec-24 9,600 | 1,449.00 | - | - | - | 19.64 | 0.77 | - | 3 |
Dec-24 9,700 | 1,368.00 | - | - | - | 19.27 | 0.75 | - | 2 |
Dec-24 9,800 | 1,288.00 | - | - | - | 18.90 | 0.74 | - | 32 |
Dec-24 9,900 | 1,210.00 | - | - | - | 18.53 | 0.72 | - | 2 |
Dec-24 10,000 | 1,133.00 | 1,150.00 | 1,150.00 | 1,150.00 | 18.16 | 0.71 | 2 | 5,901 |
Dec-24 10,100 | 1,056.00 | 1,069.00 | 1,069.00 | 1,069.00 | 17.78 | 0.69 | 1 | 5 |
Dec-24 10,200 | 982.00 | - | - | - | 17.41 | 0.67 | - | 10 |
Dec-24 10,300 | 910.00 | 890.00 | 890.00 | 890.00 | 17.04 | 0.65 | 7 | 3 |
Dec-24 10,400 | 839.00 | 820.00 | 820.00 | 820.00 | 16.67 | 0.63 | 1 | 13 |
Dec-24 10,500 | 770.00 | - | - | - | 16.30 | 0.60 | - | 23,567 |
Dec-24 10,600 | 703.00 | - | - | - | 15.93 | 0.58 | - | 66 |
Dec-24 10,700 | 639.00 | - | - | - | 15.55 | 0.55 | - | 1,015 |
Dec-24 10,800 | 577.00 | - | - | - | 15.18 | 0.53 | - | 20 |
Dec-24 10,900 | 522.00 | 520.00 | 520.00 | 520.00 | 14.95 | 0.50 | 10 | 34 |
Dec-24 11,000 | 475.00 | - | - | - | 14.85 | 0.47 | - | 35 |
Dec-24 11,100 | 431.00 | - | - | - | 14.75 | 0.44 | - | 3 |
Dec-24 11,200 | 389.00 | 400.00 | 400.00 | 400.00 | 14.64 | 0.41 | 2 | 8 |
Dec-24 11,300 | 350.00 | - | - | - | 14.54 | 0.39 | - | 1 |
Dec-24 11,400 | 313.00 | - | - | - | 14.44 | 0.36 | - | 24 |
Dec-24 11,500 | 280.00 | - | - | - | 14.34 | 0.33 | - | 18 |
Dec-24 11,800 | 194.00 | - | - | - | 14.04 | 0.26 | - | 3 |
Dec-24 11,900 | 170.00 | - | - | - | 13.93 | 0.23 | - | 1 |
Dec-24 12,000 | 148.00 | - | - | - | 13.83 | 0.21 | - | 16 |
Dec-24 12,100 | 129.00 | - | - | - | 13.73 | 0.19 | - | 6 |
Dec-24 12,200 | 111.00 | - | - | - | 13.63 | 0.17 | - | 1 |
Dec-24 12,400 | 82.00 | - | - | - | 13.43 | 0.13 | - | 4 |
Dec-24 12,600 | 58.00 | - | - | - | 13.22 | 0.10 | - | 2 |
Mar-25 9,300 | 1,783.00 | - | - | - | 20.92 | 0.77 | - | 2 |
Mar-25 10,000 | 1,231.00 | - | - | - | 18.38 | 0.68 | - | 1 |
Mar-25 10,100 | 1,157.00 | - | - | - | 18.02 | 0.67 | - | 1 |
Mar-25 10,500 | 874.00 | - | - | - | 16.57 | 0.59 | - | 2 |
Mar-25 10,600 | 807.00 | 800.00 | 800.00 | 800.00 | 16.21 | 0.57 | 12 | - |
Mar-25 10,900 | 623.00 | - | - | - | 15.22 | 0.50 | - | 9 |
Mar-25 11,000 | 575.00 | - | - | - | 15.13 | 0.48 | - | 20 |
Mar-25 11,100 | 530.00 | - | - | - | 15.03 | 0.46 | - | 1 |
Mar-25 11,300 | 447.00 | - | - | - | 14.85 | 0.41 | - | 1 |
Mar-25 11,600 | 339.00 | 340.00 | 360.00 | 340.00 | 14.57 | 0.34 | 7 | 7 |
Mar-25 11,700 | 307.00 | 304.00 | 304.00 | 304.00 | 14.48 | 0.32 | 1 | 1 |
Mar-25 12,300 | 160.00 | - | - | - | 13.93 | 0.20 | - | 4 |
Jun-25 7,600 | 3,135.00 | - | - | - | 25.07 | 0.88 | - | 2 |
Jun-25 7,700 | 3,048.00 | - | - | - | 24.79 | 0.87 | - | 25 |
Jun-25 7,800 | 2,961.00 | - | - | - | 24.52 | 0.87 | - | 11 |
Jun-25 7,900 | 2,874.00 | - | - | - | 24.25 | 0.86 | - | 1 |
Jun-25 9,400 | 1,650.00 | - | - | - | 20.15 | 0.73 | - | 1 |
Jun-25 11,100 | 585.00 | - | - | - | 16.07 | 0.44 | - | 1 |
Jun-25 11,700 | 361.00 | 360.00 | 378.00 | 360.00 | 15.36 | 0.32 | 29 | 29 |
Sep-25 9,300 | 1,711.00 | - | - | - | 19.26 | 0.73 | - | 1 |
Sep-25 9,400 | 1,639.00 | - | - | - | 19.06 | 0.71 | - | 2 |
Dec-25 6,600 | 3,924.00 | - | - | - | 24.73 | 0.90 | - | 3 |
Dec-25 7,300 | 3,315.00 | - | - | - | 23.40 | 0.87 | - | 39 |
Dec-25 7,400 | 3,230.00 | - | - | - | 23.21 | 0.86 | - | 35 |
Dec-25 7,500 | 3,146.00 | - | - | - | 23.01 | 0.86 | - | 36 |
Dec-25 7,600 | 3,062.00 | - | - | - | 22.82 | 0.85 | - | 31 |
Dec-25 8,600 | 2,257.00 | - | - | - | 20.91 | 0.78 | - | 5,000 |
Dec-25 9,000 | 1,958.00 | - | - | - | 20.15 | 0.74 | - | 400 |
Dec-25 10,600 | 929.00 | - | - | - | 17.10 | 0.52 | - | 18,000 |
Dec-26 8,300 | 2,451.00 | - | - | - | 21.74 | 0.73 | - | 655 |
Dec-26 8,600 | 2,248.00 | - | - | - | 21.32 | 0.71 | - | 1,250 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-24 w0 10,200 | - | - | - | - | 17.91 | - | - | 1 |
Mar-24 w0 10,300 | - | - | - | - | 17.36 | - | - | 1 |
Mar-24 w0 10,400 | - | - | - | - | 16.80 | - | - | 2 |
Mar-24 w0 10,425 | - | - | - | - | 16.66 | - | - | 1 |
Mar-24 w0 10,650 | 2.00 | - | - | - | 15.41 | -0.03 | - | 1 |
Mar-24 w0 10,700 | 4.00 | - | - | - | 15.14 | -0.06 | - | 1 |
Apr-24 w1 10,000 | - | - | - | - | 14.61 | - | - | 1 |
Apr-24 w1 10,150 | - | - | - | - | 13.78 | - | - | 1 |
Apr-24 w1 10,200 | - | - | - | - | 13.51 | - | - | 5 |
Apr-24 w1 10,250 | - | - | - | - | 13.23 | - | - | 2 |
Apr-24 w1 10,300 | - | - | - | - | 12.96 | - | - | 6 |
Apr-24 w1 10,350 | - | - | - | - | 12.69 | -0.01 | - | 1 |
Apr-24 w1 10,400 | 1.00 | - | - | - | 12.41 | -0.01 | - | 2 |
Apr-24 w1 10,450 | 1.00 | - | - | - | 12.14 | -0.02 | - | 4 |
Apr-24 w1 10,500 | 2.00 | - | - | - | 11.86 | -0.02 | - | 14 |
Apr-24 w1 10,550 | 3.00 | - | - | - | 11.59 | -0.04 | - | 4 |
Apr-24 w1 10,600 | 5.00 | - | - | - | 11.31 | -0.05 | - | 28 |
Apr-24 w1 10,700 | 12.00 | 13.00 | 14.00 | 13.00 | 10.77 | -0.12 | 4 | 7 |
Apr-24 w1 10,750 | 18.00 | - | - | - | 10.49 | -0.17 | - | 1 |
Apr-24 w1 10,800 | 27.00 | 30.00 | 30.00 | 30.00 | 10.22 | -0.24 | 5 | 25 |
Apr-24 w1 10,900 | 56.00 | 56.00 | 76.00 | 56.00 | 9.67 | -0.41 | 5 | 13 |
Apr-24 w1 10,950 | 78.00 | 105.00 | 117.00 | 105.00 | 9.45 | -0.52 | 3 | 3 |
Apr-24 w1 11,000 | 107.00 | - | - | - | 9.41 | -0.63 | - | 1 |
Apr-24 w1 11,200 | 267.00 | - | - | - | 9.25 | -0.93 | - | 8 |
Apr-24 w1 11,300 | 363.00 | - | - | - | 9.17 | -0.98 | - | 2 |
Apr-24 w1 11,400 | 462.00 | - | - | - | 9.09 | -0.99 | - | 1 |
Apr-24 w1 11,600 | 661.00 | - | - | - | 8.94 | -1.00 | - | 2 |
Apr-24 w1 11,900 | 961.00 | - | - | - | 8.70 | -1.00 | - | 2 |
Apr-24 w2 10,250 | 4.00 | - | - | - | 14.58 | -0.03 | - | 1 |
Apr-24 w2 10,400 | 9.00 | 11.00 | 11.00 | 11.00 | 13.75 | -0.06 | 1 | 1 |
Apr-24 w2 10,450 | 12.00 | - | - | - | 13.47 | -0.08 | - | 1 |
Apr-24 w2 10,500 | 15.00 | - | - | - | 13.19 | -0.10 | - | 3 |
Apr-24 w2 10,550 | 20.00 | - | - | - | 12.92 | -0.12 | - | 4 |
Apr-24 w2 10,600 | 26.00 | 22.00 | 22.00 | 22.00 | 12.64 | -0.16 | 1 | 2 |
Apr-24 w2 10,650 | 33.00 | - | - | - | 12.36 | -0.19 | - | 3 |
Apr-24 w2 10,700 | 42.00 | - | - | - | 12.09 | -0.24 | - | 3 |
Apr-24 w2 10,750 | 54.00 | - | - | - | 11.81 | -0.29 | - | 1 |
Apr-24 w2 10,800 | 68.00 | 61.00 | 71.00 | 61.00 | 11.53 | -0.35 | 4 | 3 |
Apr-24 w2 10,850 | 85.00 | 97.00 | 97.00 | 97.00 | 11.26 | -0.42 | 2 | 2 |
Apr-24 8,500 | - | - | - | - | 24.21 | - | - | 12 |
Apr-24 8,600 | - | - | - | - | 23.66 | - | - | 4 |
Apr-24 8,800 | - | - | - | - | 22.54 | - | - | 2 |
Apr-24 9,000 | - | - | - | - | 21.43 | - | - | 8 |
Apr-24 9,100 | - | - | - | - | 20.87 | - | - | 4 |
Apr-24 9,200 | - | - | - | - | 20.32 | - | - | 56 |
Apr-24 9,250 | - | - | - | - | 20.04 | - | - | 6 |
Apr-24 9,300 | - | - | - | - | 19.76 | - | - | 508 |
Apr-24 9,400 | - | - | - | - | 19.21 | - | - | 224 |
Apr-24 9,450 | - | - | - | - | 18.93 | - | - | 1 |
Apr-24 9,500 | - | - | - | - | 18.65 | - | - | 8 |
Apr-24 9,600 | 1.00 | 3.00 | 3.00 | 1.00 | 18.09 | - | 20 | 262 |
Apr-24 9,650 | 1.00 | - | - | - | 17.81 | - | - | 2 |
Apr-24 9,700 | 1.00 | - | - | - | 17.54 | -0.01 | - | 18 |
Apr-24 9,750 | 1.00 | - | - | - | 17.26 | -0.01 | - | 2 |
Apr-24 9,800 | 1.00 | - | - | - | 16.98 | -0.01 | - | 1,662 |
Apr-24 9,850 | 2.00 | - | - | - | 16.70 | -0.01 | - | 5 |
Apr-24 9,900 | 2.00 | - | - | - | 16.42 | -0.01 | - | 17 |
Apr-24 9,950 | 2.00 | - | - | - | 16.15 | -0.01 | - | 14 |
Apr-24 10,000 | 3.00 | 3.00 | 3.00 | 3.00 | 15.87 | -0.02 | 1 | 34 |
Apr-24 10,050 | 4.00 | - | - | - | 15.59 | -0.02 | - | 4 |
Apr-24 10,100 | 5.00 | 6.00 | 6.00 | 2.00 | 15.31 | -0.03 | 18 | 19 |
Apr-24 10,150 | 6.00 | - | - | - | 15.03 | -0.03 | - | 16 |
Apr-24 10,200 | 7.00 | 7.00 | 7.00 | 7.00 | 14.76 | -0.04 | 1 | 175 |
Apr-24 10,250 | 9.00 | - | - | - | 14.48 | -0.05 | - | 4 |
Apr-24 10,300 | 11.00 | 10.00 | 10.00 | 10.00 | 14.20 | -0.06 | 3 | 20 |
Apr-24 10,350 | 13.00 | - | - | - | 13.92 | -0.07 | - | 4 |
Apr-24 10,400 | 17.00 | 17.00 | 17.00 | 17.00 | 13.64 | -0.09 | 5 | 157 |
Apr-24 10,450 | 21.00 | 20.00 | 20.00 | 20.00 | 13.36 | -0.11 | 10 | 23 |
Apr-24 10,500 | 25.00 | - | - | - | 13.09 | -0.13 | - | 31 |
Apr-24 10,550 | 31.00 | 27.00 | 32.00 | 27.00 | 12.81 | -0.16 | 4 | 31 |
Apr-24 10,600 | 38.00 | - | - | - | 12.53 | -0.19 | - | 60 |
Apr-24 10,650 | 47.00 | 45.00 | 45.00 | 45.00 | 12.25 | -0.23 | 1 | 5 |
Apr-24 10,700 | 57.00 | - | - | - | 11.97 | -0.27 | - | 14 |
Apr-24 10,750 | 69.00 | 78.00 | 78.00 | 68.00 | 11.70 | -0.31 | 9 | 7 |
Apr-24 10,800 | 84.00 | 83.00 | 92.00 | 83.00 | 11.42 | -0.37 | 2 | 31 |
Apr-24 10,850 | 101.00 | 110.00 | 110.00 | 110.00 | 11.14 | -0.42 | 2 | 5 |
Apr-24 10,900 | 121.00 | 110.00 | 141.00 | 110.00 | 10.86 | -0.49 | 5 | 13 |
Apr-24 10,950 | 147.00 | 160.00 | 160.00 | 160.00 | 10.79 | -0.55 | 1 | 1 |
Apr-24 11,000 | 176.00 | - | - | - | 10.75 | -0.61 | - | 2 |
Apr-24 11,050 | 209.00 | 220.00 | 220.00 | 220.00 | 10.72 | -0.67 | 1 | 1 |
Apr-24 11,100 | 244.00 | 220.00 | 224.00 | 219.00 | 10.68 | -0.73 | 3 | 9 |
Apr-24 11,300 | 408.00 | - | - | - | 10.52 | -0.90 | - | 2 |
Apr-24 11,800 | 892.00 | - | - | - | 10.12 | -1.00 | - | 1 |
May-24 8,700 | 2.00 | - | - | - | 23.58 | -0.01 | - | 10 |
May-24 8,800 | 2.00 | - | - | - | 23.02 | -0.01 | - | 4 |
May-24 9,300 | 6.00 | - | - | - | 20.19 | -0.02 | - | 2 |
May-24 9,350 | 7.00 | - | - | - | 19.91 | -0.02 | - | 1 |
May-24 9,400 | 8.00 | - | - | - | 19.63 | -0.02 | - | 1 |
May-24 9,500 | 10.00 | 12.00 | 12.00 | 12.00 | 19.07 | -0.03 | 1 | 21 |
May-24 9,550 | 11.00 | - | - | - | 18.78 | -0.03 | - | 4 |
May-24 9,600 | 12.00 | - | - | - | 18.50 | -0.04 | - | 2 |
May-24 9,700 | 14.00 | - | - | - | 17.94 | -0.05 | - | 3 |
May-24 9,800 | 18.00 | - | - | - | 17.37 | -0.06 | - | 6 |
May-24 9,850 | 20.00 | - | - | - | 17.09 | -0.06 | - | 3 |
May-24 9,900 | 22.00 | - | - | - | 16.81 | -0.07 | - | 1 |
May-24 9,950 | 25.00 | - | - | - | 16.53 | -0.08 | - | 5 |
May-24 10,000 | 27.00 | - | - | - | 16.24 | -0.09 | - | 6 |
May-24 10,050 | 30.00 | - | - | - | 15.96 | -0.10 | - | 1 |
May-24 10,100 | 34.00 | - | - | - | 15.68 | -0.11 | - | 7 |
May-24 10,200 | 42.00 | - | - | - | 15.11 | -0.13 | - | 5 |
May-24 10,250 | 47.00 | - | - | - | 14.83 | -0.14 | - | 2 |
May-24 10,300 | 53.00 | - | - | - | 14.55 | -0.16 | - | 43 |
May-24 10,400 | 66.00 | - | - | - | 13.99 | -0.20 | - | 4 |
May-24 10,450 | 74.00 | 71.00 | 71.00 | 70.00 | 13.70 | -0.22 | 2 | 2 |
May-24 10,500 | 83.00 | 79.00 | 79.00 | 79.00 | 13.42 | -0.24 | 1 | 1 |
May-24 10,550 | 92.00 | 89.00 | 89.00 | 89.00 | 13.14 | -0.27 | 2 | 2 |
May-24 10,600 | 103.00 | - | - | - | 12.86 | -0.30 | - | 15 |
May-24 10,700 | 129.00 | 123.00 | 128.00 | 123.00 | 12.29 | -0.36 | 2 | 5 |
May-24 10,800 | 162.00 | 164.00 | 164.00 | 164.00 | 11.73 | -0.43 | 1 | 3 |
May-24 10,900 | 205.00 | - | - | - | 11.33 | -0.52 | - | 2 |
May-24 11,000 | 261.00 | - | - | - | 11.28 | -0.60 | - | 19 |
Jun-24 5,200 | - | - | - | - | 40.37 | - | - | 54 |
Jun-24 5,300 | - | - | - | - | 39.87 | - | - | 2 |
Jun-24 5,600 | - | - | - | - | 38.36 | - | - | 2 |
Jun-24 5,700 | - | - | - | - | 37.86 | - | - | 3 |
Jun-24 6,000 | - | - | - | - | 36.35 | - | - | 2 |
Jun-24 6,300 | - | - | - | - | 34.85 | - | - | 5 |
Jun-24 6,500 | - | - | - | - | 33.84 | - | - | 2 |
Jun-24 6,700 | 1.00 | - | - | - | 32.84 | - | - | 2 |
Jun-24 6,800 | 1.00 | - | - | - | 32.33 | - | - | 1 |
Jun-24 7,000 | 1.00 | - | - | - | 31.33 | - | - | 5 |
Jun-24 7,200 | 1.00 | - | - | - | 30.32 | - | - | 4 |
Jun-24 7,300 | 1.00 | - | - | - | 29.82 | - | - | 11 |
Jun-24 7,400 | 2.00 | - | - | - | 29.32 | - | - | 5,017 |
Jun-24 7,500 | 2.00 | - | - | - | 28.82 | - | - | 9 |
Jun-24 7,600 | 2.00 | - | - | - | 28.31 | - | - | 3 |
Jun-24 7,700 | 2.00 | - | - | - | 27.81 | - | - | 6 |
Jun-24 7,800 | 3.00 | - | - | - | 27.31 | -0.01 | - | 2 |
Jun-24 7,900 | 3.00 | - | - | - | 26.81 | -0.01 | - | 11 |
Jun-24 8,000 | 4.00 | 6.00 | 6.00 | 6.00 | 26.30 | -0.01 | 1 | 513 |
Jun-24 8,100 | 4.00 | - | - | - | 25.80 | -0.01 | - | 4 |
Jun-24 8,200 | 5.00 | - | - | - | 25.30 | -0.01 | - | 9 |
Jun-24 8,300 | 6.00 | - | - | - | 24.80 | -0.01 | - | 6 |
Jun-24 8,400 | 6.00 | - | - | - | 24.29 | -0.01 | - | 8 |
Jun-24 8,500 | 7.00 | - | - | - | 23.79 | -0.02 | - | 23 |
Jun-24 8,600 | 8.00 | - | - | - | 23.29 | -0.02 | - | 4 |
Jun-24 8,700 | 10.00 | - | - | - | 22.79 | -0.02 | - | 1 |
Jun-24 8,800 | 11.00 | 10.00 | 10.00 | 10.00 | 22.28 | -0.02 | 2 | 14 |
Jun-24 8,900 | 13.00 | - | - | - | 21.78 | -0.03 | - | 31 |
Jun-24 9,000 | 15.00 | - | - | - | 21.28 | -0.03 | - | 89 |
Jun-24 9,100 | 17.00 | - | - | - | 20.78 | -0.04 | - | 27 |
Jun-24 9,200 | 19.00 | - | - | - | 20.27 | -0.04 | - | 6 |
Jun-24 9,300 | 22.00 | - | - | - | 19.77 | -0.05 | - | 4 |
Jun-24 9,400 | 26.00 | - | - | - | 19.27 | -0.06 | - | 7 |
Jun-24 9,500 | 30.00 | - | - | - | 18.77 | -0.07 | - | 57 |
Jun-24 9,600 | 35.00 | - | - | - | 18.26 | -0.08 | - | 504 |
Jun-24 9,700 | 40.00 | - | - | - | 17.76 | -0.09 | - | 28 |
Jun-24 9,800 | 47.00 | - | - | - | 17.26 | -0.10 | - | 305 |
Jun-24 9,900 | 54.00 | - | - | - | 16.75 | -0.12 | - | 39 |
Jun-24 10,000 | 63.00 | - | - | - | 16.25 | -0.14 | - | 17 |
Jun-24 10,100 | 74.00 | - | - | - | 15.75 | -0.16 | - | 25 |
Jun-24 10,200 | 86.00 | - | - | - | 15.25 | -0.18 | - | 35 |
Jun-24 10,300 | 100.00 | - | - | - | 14.74 | -0.21 | - | 20 |
Jun-24 10,400 | 117.00 | - | - | - | 14.24 | -0.25 | - | 10 |
Jun-24 10,500 | 138.00 | 130.00 | 130.00 | 130.00 | 13.74 | -0.29 | 1 | 15 |
Jun-24 10,600 | 161.00 | - | - | - | 13.24 | -0.33 | - | 15 |
Jun-24 10,700 | 189.00 | - | - | - | 12.73 | -0.38 | - | 4 |
Jun-24 10,800 | 222.00 | 230.00 | 230.00 | 230.00 | 12.23 | -0.44 | 1 | 5 |
Jun-24 10,900 | 263.00 | - | - | - | 11.83 | -0.50 | - | 3 |
Jun-24 11,000 | 317.00 | 311.00 | 311.00 | 311.00 | 11.80 | -0.56 | 1 | 33 |
Sep-24 5,300 | 1.00 | - | - | - | 35.66 | - | - | 10 |
Sep-24 5,700 | 2.00 | - | - | - | 34.00 | - | - | 4 |
Sep-24 6,300 | 4.00 | - | - | - | 31.49 | -0.01 | - | 1 |
Sep-24 6,500 | 5.00 | - | - | - | 30.66 | -0.01 | - | 9 |
Sep-24 6,600 | 6.00 | - | - | - | 30.24 | -0.01 | - | 1 |
Sep-24 6,700 | 6.00 | - | - | - | 29.83 | -0.01 | - | 1 |
Sep-24 7,000 | 9.00 | - | - | - | 28.58 | -0.01 | - | 6 |
Sep-24 7,100 | 10.00 | - | - | - | 28.16 | -0.01 | - | 3 |
Sep-24 7,200 | 11.00 | - | - | - | 27.74 | -0.01 | - | 5 |
Sep-24 7,300 | 12.00 | - | - | - | 27.32 | -0.01 | - | 3 |
Sep-24 7,400 | 13.00 | - | - | - | 26.91 | -0.02 | - | 3 |
Sep-24 7,500 | 14.00 | - | - | - | 26.49 | -0.02 | - | 7 |
Sep-24 7,600 | 16.00 | - | - | - | 26.07 | -0.02 | - | 1 |
Sep-24 7,700 | 18.00 | - | - | - | 25.66 | -0.02 | - | 14 |
Sep-24 7,800 | 19.00 | - | - | - | 25.24 | -0.02 | - | 503 |
Sep-24 7,900 | 21.00 | - | - | - | 24.82 | -0.03 | - | 2 |
Sep-24 8,000 | 23.00 | - | - | - | 24.41 | -0.03 | - | 36 |
Sep-24 8,200 | 28.00 | - | - | - | 23.57 | -0.04 | - | 2 |
Sep-24 8,300 | 31.00 | - | - | - | 23.15 | -0.04 | - | 1 |
Sep-24 8,400 | 34.00 | - | - | - | 22.74 | -0.04 | - | 2 |
Sep-24 8,500 | 37.00 | - | - | - | 22.32 | -0.05 | - | 7 |
Sep-24 8,600 | 41.00 | - | - | - | 21.90 | -0.05 | - | 7 |
Sep-24 8,700 | 45.00 | - | - | - | 21.49 | -0.06 | - | 7 |
Sep-24 8,800 | 50.00 | - | - | - | 21.07 | -0.07 | - | 2 |
Sep-24 8,900 | 54.00 | - | - | - | 20.65 | -0.07 | - | 1 |
Sep-24 9,000 | 60.00 | - | - | - | 20.24 | -0.08 | - | 1 |
Sep-24 9,100 | 66.00 | - | - | - | 19.82 | -0.09 | - | 3 |
Sep-24 9,200 | 72.00 | - | - | - | 19.40 | -0.10 | - | 6 |
Sep-24 9,300 | 79.00 | - | - | - | 18.98 | -0.11 | - | 41 |
Sep-24 9,400 | 87.00 | - | - | - | 18.57 | -0.12 | - | 3 |
Sep-24 9,500 | 96.00 | - | - | - | 18.15 | -0.13 | - | 3 |
Sep-24 9,600 | 105.00 | 106.00 | 106.00 | 106.00 | 17.73 | -0.14 | 2 | 19 |
Sep-24 9,700 | 116.00 | - | - | - | 17.32 | -0.16 | - | 36 |
Sep-24 9,800 | 128.00 | 131.00 | 131.00 | 131.00 | 16.90 | -0.17 | 1 | 8 |
Sep-24 9,900 | 141.00 | 125.00 | 125.00 | 125.00 | 16.48 | -0.19 | 100 | 108 |
Sep-24 10,000 | 155.00 | - | - | - | 16.07 | -0.21 | - | 12 |
Sep-24 10,100 | 171.00 | - | - | - | 15.65 | -0.23 | - | 1 |
Sep-24 10,200 | 189.00 | - | - | - | 15.23 | -0.25 | - | 48 |
Sep-24 10,300 | 209.00 | - | - | - | 14.82 | -0.28 | - | 11 |
Sep-24 10,400 | 231.00 | - | - | - | 14.40 | -0.31 | - | 2 |
Sep-24 10,500 | 255.00 | - | - | - | 13.98 | -0.34 | - | 10 |
Sep-24 10,700 | 313.00 | - | - | - | 13.15 | -0.41 | - | 2 |
Sep-24 10,900 | 387.00 | - | - | - | 12.41 | -0.49 | - | 2 |
Sep-24 11,000 | 438.00 | - | - | - | 12.32 | -0.53 | - | 12 |
Sep-24 12,000 | 1,156.00 | - | - | - | 11.50 | -0.86 | - | 4 |
Sep-24 12,200 | 1,333.00 | - | - | - | 11.33 | -0.90 | - | 5 |
Dec-24 4,500 | 2.00 | - | - | - | 36.98 | - | - | 7 |
Dec-24 4,600 | 2.00 | - | - | - | 36.61 | - | - | 6 |
Dec-24 5,000 | 4.00 | - | - | - | 35.12 | - | - | 4 |
Dec-24 5,100 | 4.00 | - | - | - | 34.75 | - | - | 1 |
Dec-24 5,900 | 10.00 | - | - | - | 31.78 | -0.01 | - | 1 |
Dec-24 6,500 | 18.00 | - | - | - | 29.55 | -0.02 | - | 3 |
Dec-24 6,700 | 21.00 | - | - | - | 28.80 | -0.02 | - | 1 |
Dec-24 7,000 | 27.00 | - | - | - | 27.69 | -0.03 | - | 504 |
Dec-24 7,100 | 29.00 | - | - | - | 27.32 | -0.03 | - | 4 |
Dec-24 7,400 | 37.00 | - | - | - | 26.20 | -0.04 | - | 4 |
Dec-24 7,500 | 40.00 | - | - | - | 25.83 | -0.04 | - | 7,900 |
Dec-24 7,700 | 47.00 | - | - | - | 25.09 | -0.04 | - | 2 |
Dec-24 7,800 | 51.00 | - | - | - | 24.72 | -0.05 | - | 1 |
Dec-24 7,900 | 55.00 | - | - | - | 24.34 | -0.05 | - | 34 |
Dec-24 8,000 | 59.00 | - | - | - | 23.97 | -0.06 | - | 4,007 |
Dec-24 8,100 | 64.00 | - | - | - | 23.60 | -0.06 | - | 3 |
Dec-24 8,200 | 69.00 | - | - | - | 23.23 | -0.07 | - | 2,007 |
Dec-24 8,300 | 74.00 | - | - | - | 22.86 | -0.07 | - | 5 |
Dec-24 8,400 | 80.00 | - | - | - | 22.48 | -0.08 | - | 5,005 |
Dec-24 8,500 | 86.00 | 79.00 | 79.00 | 79.00 | 22.11 | -0.08 | 1 | 4,081 |
Dec-24 8,600 | 92.00 | - | - | - | 21.74 | -0.09 | - | 2 |
Dec-24 8,700 | 99.00 | 94.00 | 94.00 | 94.00 | 21.37 | -0.10 | 1 | 2 |
Dec-24 8,800 | 107.00 | - | - | - | 21.00 | -0.10 | - | 3 |
Dec-24 8,900 | 115.00 | 114.00 | 114.00 | 114.00 | 20.63 | -0.11 | 2 | 5 |
Dec-24 9,000 | 124.00 | - | - | - | 20.25 | -0.12 | - | 58 |
Dec-24 9,100 | 133.00 | - | - | - | 19.88 | -0.13 | - | 5 |
Dec-24 9,200 | 143.00 | - | - | - | 19.51 | -0.14 | - | 1,008 |
Dec-24 9,300 | 154.00 | - | - | - | 19.14 | -0.15 | - | 4 |
Dec-24 9,400 | 166.00 | - | - | - | 18.77 | -0.16 | - | 6 |
Dec-24 9,500 | 178.00 | - | - | - | 18.40 | -0.18 | - | 8 |
Dec-24 9,600 | 192.00 | - | - | - | 18.02 | -0.19 | - | 5 |
Dec-24 9,700 | 206.00 | - | - | - | 17.65 | -0.20 | - | 2 |
Dec-24 9,800 | 222.00 | - | - | - | 17.28 | -0.22 | - | 4 |
Dec-24 9,900 | 239.00 | - | - | - | 16.91 | -0.24 | - | 10 |
Dec-24 10,000 | 257.00 | 254.00 | 254.00 | 254.00 | 16.54 | -0.25 | 1 | 18 |
Dec-24 10,100 | 277.00 | - | - | - | 16.16 | -0.27 | - | 2 |
Dec-24 10,200 | 298.00 | - | - | - | 15.79 | -0.29 | - | 12 |
Dec-24 10,300 | 322.00 | - | - | - | 15.42 | -0.32 | - | 7 |
Dec-24 10,400 | 347.00 | - | - | - | 15.05 | -0.34 | - | 3 |
Dec-24 10,500 | 374.00 | - | - | - | 14.68 | -0.36 | - | 23,539 |
Dec-24 11,000 | 563.00 | - | - | - | 13.23 | -0.51 | - | 13 |
Dec-24 11,100 | 616.00 | - | - | - | 13.13 | -0.54 | - | 4 |
Dec-24 11,500 | 860.00 | - | - | - | 12.72 | -0.66 | - | 3 |
Dec-24 12,600 | 1,739.00 | - | - | - | 11.60 | -0.90 | - | 12 |
Mar-25 7,700 | 87.00 | - | - | - | 25.16 | -0.07 | - | 3 |
Mar-25 8,900 | 178.00 | - | - | - | 20.82 | -0.14 | - | 1 |
Mar-25 9,200 | 212.00 | - | - | - | 19.73 | -0.17 | - | 2 |
Mar-25 9,900 | 320.00 | - | - | - | 17.20 | -0.26 | - | 1 |
Mar-25 10,000 | 339.00 | - | - | - | 16.83 | -0.27 | - | 2 |
Mar-25 10,100 | 360.00 | - | - | - | 16.47 | -0.29 | - | 1 |
Mar-25 10,500 | 458.00 | - | - | - | 15.02 | -0.37 | - | 5 |
Jun-25 7,000 | 54.00 | - | - | - | 24.30 | -0.04 | - | 500 |
Jun-25 7,700 | 92.00 | - | - | - | 22.38 | -0.07 | - | 1 |
Jun-25 9,000 | 220.00 | - | - | - | 18.83 | -0.17 | - | 1 |
Dec-25 6,600 | 52.00 | - | - | - | 22.44 | -0.04 | - | 2 |
Dec-25 7,000 | 73.00 | - | - | - | 21.68 | -0.05 | - | 711 |
Dec-25 7,600 | 117.00 | - | - | - | 20.53 | -0.08 | - | 2 |
Dec-25 8,600 | 235.00 | - | - | - | 18.62 | -0.15 | - | 5,000 |
Dec-25 9,400 | 387.00 | - | - | - | 17.10 | -0.24 | - | 1 |
Dec-25 10,600 | 761.00 | - | - | - | 14.81 | -0.43 | - | 18,000 |
Dec-26 8,600 | 437.00 | - | - | - | 18.61 | -0.20 | - | 1,250 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 115.00 | 0.81 | - | - | - | 19.19 | 0.25 | - | 3 |
Apr-24 120.00 | 0.12 | - | - | - | 18.45 | 0.05 | - | 2 |
Apr-24 125.00 | 0.01 | - | - | - | 17.71 | 0.01 | - | 5 |
Apr-24 130.00 | - | - | - | - | 16.97 | - | - | 5 |
Jun-24 115.00 | 3.31 | - | - | - | 21.42 | 0.41 | - | 2 |
Jun-24 120.00 | 1.68 | - | - | - | 20.70 | 0.26 | - | 6 |
Jun-24 125.00 | 0.74 | - | - | - | 19.97 | 0.14 | - | 2 |
Jun-24 130.00 | 0.26 | - | - | - | 19.25 | 0.06 | - | 1 |
Jun-24 135.00 | 0.08 | - | - | - | 18.53 | 0.02 | - | 2 |
Jun-24 140.00 | 0.02 | - | - | - | 17.81 | 0.01 | - | 16 |
Jun-24 145.00 | - | - | - | - | 17.08 | - | - | 6 |
Jun-24 150.00 | - | - | - | - | 16.36 | - | - | 5 |
Jun-24 155.00 | - | - | - | - | 15.64 | - | - | 15 |
Jun-24 160.00 | - | - | - | - | 14.91 | - | - | 5 |
Sep-24 110.00 | 6.95 | - | - | - | 23.83 | 0.56 | - | 1 |
Sep-24 115.00 | 4.62 | - | - | - | 23.19 | 0.43 | - | 1 |
Sep-24 120.00 | 2.91 | - | - | - | 22.62 | 0.31 | - | 12 |
Sep-24 125.00 | 1.72 | - | - | - | 22.05 | 0.21 | - | 1 |
Sep-24 135.00 | 0.49 | - | - | - | 20.90 | 0.07 | - | 1 |
Sep-24 145.00 | 0.09 | - | - | - | 19.76 | 0.02 | - | 10 |
Sep-24 150.00 | 0.04 | - | - | - | 19.19 | 0.01 | - | 10 |
Sep-24 155.00 | 0.01 | - | - | - | 18.61 | - | - | 10 |
Sep-24 160.00 | - | - | - | - | 18.04 | - | - | 5 |
Dec-24 100.00 | 14.60 | - | - | - | 25.89 | 0.74 | - | 2 |
Dec-24 130.00 | 2.24 | - | - | - | 22.64 | 0.21 | - | 1 |
Dec-24 140.00 | 0.95 | - | - | - | 21.86 | 0.11 | - | 2 |
Dec-24 145.00 | 0.57 | - | - | - | 21.47 | 0.07 | - | 5 |
Dec-24 170.00 | 0.02 | - | - | - | 19.51 | - | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 105.00 | 0.59 | - | - | - | 22.24 | -0.17 | - | 1 |
Apr-24 110.00 | 1.95 | - | - | - | 20.46 | -0.43 | - | 4 |
May-24 100.00 | 0.59 | - | - | - | 24.06 | -0.11 | - | 1 |
Jun-24 82.00 | 0.09 | - | - | - | 29.71 | -0.01 | - | 3 |
Jun-24 86.00 | 0.17 | - | - | - | 28.54 | -0.03 | - | 6 |
Jun-24 88.00 | 0.23 | - | - | - | 27.96 | -0.04 | - | 10 |
Jun-24 92.00 | 0.42 | - | - | - | 26.79 | -0.06 | - | 21 |
Jun-24 105.00 | 2.30 | - | - | - | 22.99 | -0.28 | - | 2 |
Jun-24 110.00 | 3.94 | - | - | - | 21.53 | -0.43 | - | 6 |
Jun-24 115.00 | 6.57 | - | - | - | 20.71 | -0.61 | - | 2 |
Jun-24 120.00 | 10.08 | - | - | - | 19.99 | -0.79 | - | 5 |
Jun-24 125.00 | 14.42 | - | - | - | 19.26 | -0.94 | - | 5 |
Sep-24 82.00 | 0.53 | - | - | - | 26.34 | -0.06 | - | 10 |
Sep-24 86.00 | 0.84 | - | - | - | 25.48 | -0.09 | - | 10 |
Sep-24 88.00 | 1.07 | - | - | - | 25.05 | -0.11 | - | 16 |
Sep-24 92.00 | 1.60 | - | - | - | 24.20 | -0.16 | - | 79 |
Sep-24 98.00 | 2.86 | - | - | - | 22.92 | -0.26 | - | 2 |
Sep-24 115.00 | 10.55 | - | - | - | 19.71 | -0.68 | - | 1 |
Sep-24 130.00 | 23.00 | - | - | - | 17.99 | -0.94 | - | 3 |
Dec-24 90.00 | 2.09 | - | - | - | 24.27 | -0.16 | - | 4 |
Dec-24 110.00 | 8.75 | - | - | - | 21.02 | -0.52 | - | 4 |
Dec-24 115.00 | 11.75 | - | - | - | 20.57 | -0.63 | - | 6 |
Dec-24 130.00 | 23.52 | - | - | - | 19.39 | -0.89 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 22.00 | 0.10 | - | - | - | 22.94 | 0.12 | - | 1 |
Jun-24 22.00 | 0.18 | - | - | - | 22.58 | 0.17 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 19.50 | 0.45 | - | - | - | 27.05 | -0.42 | - | 1 |
Jun-24 21.00 | 1.97 | - | - | - | 24.28 | -0.73 | - | 15 |
Jun-24 22.00 | 2.77 | - | - | - | 23.88 | -0.85 | - | 15 |
Jun-24 23.00 | 3.67 | - | - | - | 23.47 | -0.92 | - | 67 |
Jun-24 24.00 | 4.61 | - | - | - | 23.06 | -0.97 | - | 5 |
Jun-24 26.00 | 6.57 | - | - | - | 22.25 | -1.00 | - | 6 |
Dec-24 25.00 | 5.76 | - | - | - | 25.64 | -0.89 | - | 12 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 10.00 | 0.39 | - | - | - | 20.78 | 0.58 | - | 12 |
Jun-24 9.75 | 0.66 | - | - | - | 21.46 | 0.67 | - | 4 |
Jun-24 10.00 | 0.50 | - | - | - | 20.82 | 0.59 | - | 36 |
Jun-24 10.50 | 0.26 | 0.20 | 0.20 | 0.20 | 19.83 | 0.39 | 5 | 199 |
Jun-24 11.00 | 0.11 | - | - | - | 18.89 | 0.21 | - | 111 |
Jun-24 11.50 | 0.04 | - | - | - | 17.94 | 0.09 | - | 4 |
Jun-24 12.00 | 0.01 | - | - | - | 17.00 | 0.03 | - | 5 |
Sep-24 7.75 | 2.43 | - | - | - | 25.87 | 0.97 | - | 2 |
Sep-24 9.50 | 0.94 | - | - | - | 22.39 | 0.72 | - | 5 |
Sep-24 9.75 | 0.77 | - | - | - | 21.90 | 0.65 | - | 6 |
Sep-24 10.00 | 0.62 | - | - | - | 21.40 | 0.58 | - | 2 |
Sep-24 10.50 | 0.38 | - | - | - | 20.55 | 0.42 | - | 34 |
Sep-24 11.00 | 0.21 | - | - | - | 19.72 | 0.28 | - | 120 |
Dec-24 10.00 | 0.79 | - | - | - | 22.55 | 0.56 | - | 5 |
Dec-24 10.50 | 0.55 | - | - | - | 21.73 | 0.45 | - | 4 |
Dec-24 11.00 | 0.36 | - | - | - | 20.92 | 0.34 | - | 3 |
Dec-24 11.50 | 0.23 | - | - | - | 20.11 | 0.24 | - | 5 |
Dec-24 12.50 | 0.07 | - | - | - | 18.49 | 0.10 | - | 5 |
Mar-25 10.00 | 0.89 | - | - | - | 23.96 | 0.56 | - | 15 |
Dec-25 9.50 | 1.40 | - | - | - | 26.71 | 0.62 | - | 25 |
Dec-25 9.75 | 1.28 | - | - | - | 26.50 | 0.58 | - | 25 |
Mar-26 10.50 | 1.00 | - | - | - | 26.34 | 0.49 | - | 80 |
Jun-27 10.00 | 1.48 | - | - | - | 29.56 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 9.00 | 0.01 | - | - | - | 23.17 | -0.03 | - | 5 |
Apr-24 9.50 | 0.04 | - | - | - | 21.68 | -0.14 | - | 16 |
Apr-24 9.75 | 0.09 | - | - | - | 20.94 | -0.25 | - | 3 |
May-24 8.75 | 0.02 | - | - | - | 23.91 | -0.05 | - | 7 |
May-24 9.00 | 0.04 | - | - | - | 23.18 | -0.08 | - | 2 |
May-24 9.50 | 0.10 | - | - | - | 21.70 | -0.21 | - | 15 |
Jun-24 7.25 | - | - | - | - | 27.13 | - | - | 15 |
Jun-24 7.50 | - | - | - | - | 26.49 | -0.01 | - | 40 |
Jun-24 7.75 | 0.01 | - | - | - | 25.85 | -0.01 | - | 40 |
Jun-24 8.00 | 0.01 | - | - | - | 25.22 | -0.02 | - | 65 |
Jun-24 8.25 | 0.02 | - | - | - | 24.58 | -0.04 | - | 2 |
Jun-24 8.75 | 0.05 | - | - | - | 23.31 | -0.09 | - | 21 |
Jun-24 9.00 | 0.08 | - | - | - | 22.67 | -0.13 | - | 26 |
Jun-24 9.25 | 0.11 | - | - | - | 22.03 | -0.18 | - | 8 |
Jun-24 9.50 | 0.16 | - | - | - | 21.39 | -0.25 | - | 79 |
Jun-24 9.75 | 0.23 | - | - | - | 20.76 | -0.33 | - | 3 |
Jun-24 10.00 | 0.32 | - | - | - | 20.12 | -0.42 | - | 50 |
Jun-24 11.00 | 0.96 | - | - | - | 18.19 | -0.85 | - | 1 |
Sep-24 7.25 | 0.03 | - | - | - | 26.19 | -0.04 | - | 2 |
Sep-24 7.50 | 0.04 | - | - | - | 25.69 | -0.05 | - | 1 |
Sep-24 8.50 | 0.14 | - | - | - | 23.71 | -0.15 | - | 10 |
Sep-24 8.75 | 0.19 | - | - | - | 23.21 | -0.20 | - | 1 |
Sep-24 9.00 | 0.24 | - | - | - | 22.71 | -0.25 | - | 26 |
Sep-24 9.25 | 0.31 | - | - | - | 22.22 | -0.30 | - | 30 |
Sep-24 9.50 | 0.40 | - | - | - | 21.72 | -0.36 | - | 10 |
Sep-24 12.00 | 2.11 | - | - | - | 17.40 | -0.95 | - | 10 |
Dec-24 7.50 | 0.07 | - | - | - | 24.80 | -0.07 | - | 100 |
Dec-24 8.00 | 0.13 | - | - | - | 23.94 | -0.12 | - | 4 |
Dec-24 8.25 | 0.16 | - | - | - | 23.51 | -0.15 | - | 1 |
Dec-24 8.50 | 0.21 | - | - | - | 23.08 | -0.18 | - | 15 |
Dec-24 8.75 | 0.26 | - | - | - | 22.65 | -0.22 | - | 5 |
Dec-24 9.00 | 0.33 | - | - | - | 22.22 | -0.27 | - | 22 |
Dec-24 9.25 | 0.40 | - | - | - | 21.79 | -0.31 | - | 12 |
Dec-24 9.50 | 0.49 | - | - | - | 21.36 | -0.37 | - | 14 |
Dec-24 10.00 | 0.71 | - | - | - | 20.50 | -0.48 | - | 442 |
Dec-24 10.50 | 0.98 | - | - | - | 19.68 | -0.61 | - | 1 |
Mar-25 13.50 | 3.65 | - | - | - | 15.22 | -0.98 | - | 1 |
Dec-25 11.00 | 1.80 | - | - | - | 18.71 | -0.68 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 40.00 | 0.96 | 1.10 | 1.10 | 1.10 | 20.74 | 0.54 | 1 | - |
Apr-24 41.00 | 0.52 | - | - | - | 20.19 | 0.36 | - | 3 |
May-24 40.00 | 1.38 | - | - | - | 20.12 | 0.55 | - | 10 |
Jun-24 28.00 | 12.35 | - | - | - | 30.73 | 0.99 | - | 1 |
Jun-24 31.00 | 9.42 | - | - | - | 27.91 | 0.98 | - | 25 |
Jun-24 32.00 | 8.45 | - | - | - | 26.97 | 0.97 | - | 41 |
Jun-24 33.00 | 7.50 | - | - | - | 26.03 | 0.95 | - | 2 |
Jun-24 35.00 | 5.64 | - | - | - | 24.15 | 0.90 | - | 2 |
Jun-24 36.00 | 4.77 | - | - | - | 23.21 | 0.86 | - | 1 |
Jun-24 40.00 | 1.76 | - | - | - | 19.45 | 0.57 | - | 25 |
Jun-24 41.00 | 1.25 | - | - | - | 18.93 | 0.46 | - | 2 |
Jun-24 44.00 | 0.32 | - | - | - | 17.48 | 0.18 | - | 1 |
Sep-24 29.00 | 11.40 | - | - | - | 27.47 | 0.99 | - | 2 |
Sep-24 31.00 | 9.45 | - | - | - | 26.01 | 0.97 | - | 3 |
Sep-24 34.00 | 6.65 | - | - | - | 23.81 | 0.91 | - | 1 |
Sep-24 36.00 | 4.91 | - | - | - | 22.35 | 0.83 | - | 25 |
Sep-24 37.00 | 4.09 | - | - | - | 21.62 | 0.78 | - | 50 |
Sep-24 38.00 | 3.35 | - | - | - | 20.89 | 0.71 | - | 27 |
Sep-24 39.00 | 2.66 | - | - | - | 20.15 | 0.64 | - | 6 |
Sep-24 40.00 | 2.03 | - | - | - | 19.42 | 0.56 | - | 25 |
Sep-24 41.00 | 1.56 | - | - | - | 19.12 | 0.47 | - | 16 |
Sep-24 42.00 | 1.16 | - | - | - | 18.86 | 0.38 | - | 5 |
Dec-24 27.00 | 13.34 | - | - | - | 28.00 | 0.99 | - | 1 |
Dec-24 31.00 | 9.49 | - | - | - | 25.41 | 0.95 | - | 25 |
Dec-24 32.00 | 8.56 | - | - | - | 24.76 | 0.93 | - | 1,500 |
Dec-24 34.00 | 6.78 | - | - | - | 23.46 | 0.87 | - | 9 |
Dec-24 35.00 | 5.95 | - | - | - | 22.81 | 0.83 | - | 1,500 |
Dec-24 36.00 | 5.15 | - | - | - | 22.16 | 0.78 | - | 1 |
Dec-24 39.00 | 3.06 | - | - | - | 20.21 | 0.60 | - | 5 |
Dec-24 40.00 | 2.49 | - | - | - | 19.57 | 0.53 | - | 11 |
Dec-24 41.00 | 2.02 | - | - | - | 19.28 | 0.47 | - | 26 |
Dec-24 44.00 | 1.00 | - | - | - | 18.51 | 0.28 | - | 1 |
Mar-25 35.00 | 6.11 | - | - | - | 22.78 | 0.80 | - | 50 |
Mar-25 39.00 | 3.40 | - | - | - | 20.45 | 0.59 | - | 50 |
Mar-25 40.00 | 2.83 | - | - | - | 19.87 | 0.53 | - | 1 |
Mar-25 41.00 | 2.39 | - | - | - | 19.61 | 0.47 | - | 2 |
Mar-25 45.00 | 1.08 | - | - | - | 18.68 | 0.27 | - | 1 |
Dec-25 33.00 | 8.02 | - | - | - | 24.36 | 0.82 | - | 3 |
Dec-25 40.00 | 3.61 | - | - | - | 20.92 | 0.53 | - | 25 |
Jun-27 28.00 | 12.41 | - | - | - | 26.94 | 0.95 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 36.00 | 0.05 | - | - | - | 25.34 | -0.05 | - | 3 |
Apr-24 37.00 | 0.11 | - | - | - | 24.13 | -0.09 | - | 2 |
Apr-24 38.00 | 0.23 | - | - | - | 22.91 | -0.17 | - | 4 |
Apr-24 40.00 | 0.78 | 0.70 | 0.70 | 0.70 | 20.49 | -0.46 | 1 | 1 |
May-24 33.00 | 0.05 | - | - | - | 28.16 | -0.03 | - | 1 |
May-24 35.00 | 0.13 | - | - | - | 25.73 | -0.07 | - | 5 |
May-24 41.00 | 1.59 | - | - | - | 19.11 | -0.60 | - | 2 |
May-24 42.00 | 2.25 | - | - | - | 18.61 | -0.73 | - | 1 |
Jun-24 17.50 | - | - | - | - | 40.43 | - | - | 25 |
Jun-24 18.00 | - | - | - | - | 39.96 | - | - | 25 |
Jun-24 18.50 | - | - | - | - | 39.49 | - | - | 25 |
Jun-24 19.00 | - | - | - | - | 39.02 | - | - | 50 |
Jun-24 19.50 | - | - | - | - | 38.55 | - | - | 50 |
Jun-24 20.00 | - | - | - | - | 38.08 | - | - | 60 |
Jun-24 28.00 | 0.01 | - | - | - | 30.56 | -0.01 | - | 3 |
Jun-24 29.00 | 0.02 | - | - | - | 29.62 | -0.01 | - | 4 |
Jun-24 31.00 | 0.05 | - | - | - | 27.74 | -0.02 | - | 221 |
Jun-24 32.00 | 0.07 | - | - | - | 26.80 | -0.03 | - | 107 |
Jun-24 33.00 | 0.11 | - | - | - | 25.86 | -0.05 | - | 6 |
Jun-24 34.00 | 0.16 | - | - | - | 24.92 | -0.07 | - | 6 |
Jun-24 35.00 | 0.23 | - | - | - | 23.98 | -0.10 | - | 4 |
Jun-24 36.00 | 0.35 | - | - | - | 23.04 | -0.14 | - | 107 |
Jun-24 37.00 | 0.50 | - | - | - | 22.10 | -0.20 | - | 25 |
Jun-24 38.00 | 0.70 | - | - | - | 21.16 | -0.26 | - | 50 |
Jun-24 39.00 | 0.97 | - | - | - | 20.22 | -0.35 | - | 50 |
Jun-24 40.00 | 1.33 | - | - | - | 19.28 | -0.45 | - | 5 |
Sep-24 27.00 | 0.09 | - | - | - | 29.24 | -0.03 | - | 1 |
Sep-24 28.00 | 0.13 | - | - | - | 28.51 | -0.04 | - | 3 |
Sep-24 30.00 | 0.23 | - | - | - | 27.04 | -0.07 | - | 11 |
Sep-24 31.00 | 0.30 | - | - | - | 26.31 | -0.09 | - | 275 |
Sep-24 32.00 | 0.41 | - | - | - | 25.58 | -0.11 | - | 80 |
Sep-24 33.00 | 0.53 | - | - | - | 24.85 | -0.14 | - | 8 |
Sep-24 35.00 | 0.87 | - | - | - | 23.38 | -0.22 | - | 25 |
Sep-24 36.00 | 1.11 | - | - | - | 22.65 | -0.27 | - | 1 |
Sep-24 38.00 | 1.74 | - | - | - | 21.19 | -0.40 | - | 90 |
Dec-24 22.00 | 0.04 | - | - | - | 30.98 | -0.01 | - | 20 |
Dec-24 27.00 | 0.18 | - | - | - | 27.74 | -0.04 | - | 50 |
Dec-24 28.00 | 0.24 | - | - | - | 27.09 | -0.06 | - | 25 |
Dec-24 29.00 | 0.31 | - | - | - | 26.44 | -0.07 | - | 50 |
Dec-24 30.00 | 0.38 | - | - | - | 25.79 | -0.09 | - | 66 |
Dec-24 31.00 | 0.50 | - | - | - | 25.15 | -0.11 | - | 56 |
Dec-24 32.00 | 0.61 | - | - | - | 24.50 | -0.14 | - | 30 |
Dec-24 33.00 | 0.78 | - | - | - | 23.85 | -0.17 | - | 5 |
Dec-24 34.00 | 0.95 | - | - | - | 23.20 | -0.20 | - | 25 |
Dec-24 35.00 | 1.17 | - | - | - | 22.55 | -0.24 | - | 3 |
Dec-24 36.00 | 1.42 | - | - | - | 21.90 | -0.29 | - | 103 |
Dec-24 37.00 | 1.72 | - | - | - | 21.25 | -0.34 | - | 25 |
Dec-24 38.00 | 2.06 | - | - | - | 20.60 | -0.40 | - | 127 |
Dec-24 40.00 | 2.92 | - | - | - | 19.31 | -0.52 | - | 1 |
Mar-25 22.00 | 0.07 | - | - | - | 29.29 | -0.02 | - | 20 |
Jun-25 25.00 | 0.22 | - | - | - | 26.33 | -0.04 | - | 10 |
Sep-25 27.00 | 0.53 | - | - | - | 24.19 | -0.09 | - | 1 |
Sep-25 33.00 | 1.56 | - | - | - | 21.20 | -0.24 | - | 25 |
Sep-25 34.00 | 1.81 | - | - | - | 20.70 | -0.28 | - | 25 |
Sep-25 35.00 | 2.12 | - | - | - | 20.20 | -0.32 | - | 100 |
Sep-25 36.00 | 2.45 | - | - | - | 19.70 | -0.36 | - | 25 |
Sep-25 39.00 | 3.66 | - | - | - | 18.20 | -0.50 | - | 25 |
Dec-25 25.00 | 0.41 | - | - | - | 24.74 | -0.07 | - | 20 |
Jun-26 30.00 | 1.23 | - | - | - | 20.99 | -0.18 | - | 25 |
Jun-26 31.00 | 1.44 | - | - | - | 20.52 | -0.20 | - | 25 |
Jun-26 34.00 | 2.18 | - | - | - | 19.10 | -0.29 | - | 10 |
Dec-26 23.00 | 0.55 | - | - | - | 23.58 | -0.08 | - | 201 |
Dec-26 24.00 | 0.66 | - | - | - | 23.12 | -0.09 | - | 25 |
Dec-26 25.00 | 0.77 | - | - | - | 22.65 | -0.11 | - | 25 |
Dec-26 27.00 | 1.08 | - | - | - | 21.72 | -0.14 | - | 25 |
Dec-26 28.00 | 1.24 | - | - | - | 21.25 | -0.16 | - | 75 |
Dec-26 29.00 | 1.43 | - | - | - | 20.79 | -0.19 | - | 75 |
Dec-26 34.00 | 2.73 | - | - | - | 18.46 | -0.33 | - | 25 |
Dec-26 35.00 | 3.06 | - | - | - | 17.99 | -0.37 | - | 200 |
Jun-27 22.00 | 0.57 | - | - | - | 23.48 | -0.07 | - | 147 |
Jun-27 28.00 | 1.44 | - | - | - | 20.88 | -0.17 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 35.00 | 5.64 | - | - | - | 22.81 | 0.75 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 35.00 | 1.13 | - | - | - | 22.55 | -0.23 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 175.00 | 6.05 | - | - | - | 16.19 | 0.75 | - | 1 |
Apr-24 185.00 | 0.88 | - | - | - | 14.15 | 0.23 | - | 2 |
Jun-24 150.00 | 30.10 | - | - | - | 24.51 | 0.99 | - | 2 |
Jun-24 180.00 | 4.45 | - | - | - | 17.33 | 0.50 | - | 5 |
Sep-24 150.00 | 30.19 | - | - | - | 24.00 | 0.96 | - | 1 |
Sep-24 165.00 | 16.74 | - | - | - | 21.16 | 0.79 | - | 4 |
Sep-24 170.00 | 13.02 | - | - | - | 20.21 | 0.69 | - | 5 |
Sep-24 180.00 | 6.91 | - | - | - | 18.35 | 0.46 | - | 5 |
Sep-24 185.00 | 4.78 | - | - | - | 17.72 | 0.36 | - | 5 |
Dec-24 175.00 | 12.17 | - | - | - | 19.27 | 0.56 | - | 5 |
Dec-24 180.00 | 9.46 | - | - | - | 18.61 | 0.48 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 155.00 | - | - | - | - | 19.29 | - | - | 20 |
Apr-24 165.00 | 0.06 | - | - | - | 16.48 | -0.02 | - | 2 |
Jun-24 98.00 | - | - | - | - | 31.49 | - | - | 1 |
Jun-24 120.00 | 0.01 | - | - | - | 26.18 | - | - | 1 |
Jun-24 135.00 | 0.07 | - | - | - | 22.55 | -0.01 | - | 12 |
Jun-24 140.00 | 0.13 | - | - | - | 21.35 | -0.02 | - | 154 |
Jun-24 150.00 | 0.39 | - | - | - | 18.93 | -0.05 | - | 65 |
Jun-24 155.00 | 0.68 | - | - | - | 17.72 | -0.09 | - | 1 |
Jun-24 160.00 | 1.16 | - | - | - | 16.52 | -0.15 | - | 5 |
Jun-24 165.00 | 1.99 | - | - | - | 15.31 | -0.25 | - | 2 |
Sep-24 115.00 | 0.08 | - | - | - | 25.61 | -0.01 | - | 1 |
Sep-24 120.00 | 0.13 | - | - | - | 24.66 | -0.01 | - | 1 |
Sep-24 125.00 | 0.20 | - | - | - | 23.71 | -0.02 | - | 5 |
Sep-24 135.00 | 0.45 | - | - | - | 21.81 | -0.04 | - | 5 |
Sep-24 155.00 | 1.91 | - | - | - | 18.02 | -0.16 | - | 8 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 8.00 | 0.48 | - | - | - | 27.90 | -0.50 | - | 3 |
Jun-24 9.00 | 1.17 | - | - | - | 26.70 | -0.82 | - | 21 |
Jun-24 9.50 | 1.62 | - | - | - | 26.08 | -0.92 | - | 20 |
Dec-24 8.00 | 0.72 | - | - | - | 27.04 | -0.46 | - | 12 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 56.00 | 3.33 | - | - | - | 22.26 | 0.82 | - | 5 |
Apr-24 60.00 | 0.75 | - | - | - | 18.91 | 0.38 | - | 2 |
Apr-24 62.00 | 0.24 | - | - | - | 18.51 | 0.16 | - | 2 |
Apr-24 64.00 | 0.05 | - | - | - | 18.12 | 0.05 | - | 5 |
May-24 62.00 | 0.86 | - | - | - | 21.05 | 0.30 | - | 1 |
May-24 64.00 | 0.42 | - | - | - | 20.67 | 0.17 | - | 1 |
May-24 68.00 | 0.06 | - | - | - | 19.90 | 0.04 | - | 49 |
Jun-24 48.00 | 11.62 | - | - | - | 31.36 | 0.93 | - | 25 |
Jun-24 50.00 | 9.77 | - | - | - | 29.53 | 0.90 | - | 2 |
Jun-24 52.00 | 8.00 | - | - | - | 27.71 | 0.85 | - | 25 |
Jun-24 58.00 | 3.32 | - | - | - | 22.24 | 0.61 | - | 500 |
Jun-24 60.00 | 2.21 | - | - | - | 21.28 | 0.48 | - | 25 |
Jun-24 64.00 | 0.84 | - | - | - | 20.62 | 0.25 | - | 1 |
Jun-24 66.00 | 0.46 | - | - | - | 20.29 | 0.16 | - | 25 |
Jun-24 68.00 | 0.24 | - | - | - | 19.97 | 0.09 | - | 300 |
Jun-24 70.00 | 0.11 | 0.11 | 0.11 | 0.11 | 19.64 | 0.05 | 1 | 6 |
Jun-24 72.00 | 0.05 | - | - | - | 19.31 | 0.02 | - | 1 |
Jun-24 74.00 | 0.02 | - | - | - | 18.98 | 0.01 | - | 1 |
Jun-24 78.00 | - | - | - | - | 18.32 | - | - | 1 |
Jun-24 80.00 | - | - | - | - | 17.99 | - | - | 25 |
Jun-24 82.00 | - | - | - | - | 17.67 | - | - | 25 |
Sep-24 45.00 | 14.79 | - | - | - | 32.30 | 0.92 | - | 25 |
Sep-24 56.00 | 5.75 | - | - | - | 24.76 | 0.67 | - | 50 |
Sep-24 58.00 | 4.40 | - | - | - | 23.39 | 0.59 | - | 25 |
Sep-24 60.00 | 3.35 | - | - | - | 22.61 | 0.50 | - | 7 |
Sep-24 62.00 | 2.52 | - | - | - | 22.27 | 0.42 | - | 25 |
Sep-24 64.00 | 1.83 | - | - | - | 21.93 | 0.33 | - | 1 |
Sep-24 66.00 | 1.28 | - | - | - | 21.59 | 0.26 | - | 9 |
Sep-24 68.00 | 0.89 | - | - | - | 21.25 | 0.20 | - | 26 |
Sep-24 70.00 | 0.59 | - | - | - | 20.91 | 0.14 | - | 71 |
Sep-24 72.00 | 0.37 | - | - | - | 20.57 | 0.10 | - | 25 |
Sep-24 74.00 | 0.22 | - | - | - | 20.23 | 0.06 | - | 50 |
Sep-24 76.00 | 0.13 | 0.14 | 0.14 | 0.14 | 19.89 | 0.04 | 1 | 51 |
Sep-24 78.00 | 0.07 | - | - | - | 19.55 | 0.03 | - | 51 |
Sep-24 80.00 | 0.04 | - | - | - | 19.21 | 0.01 | - | 75 |
Sep-24 82.00 | 0.02 | - | - | - | 18.87 | 0.01 | - | 25 |
Dec-24 41.00 | 18.81 | - | - | - | 33.57 | 0.93 | - | 25 |
Dec-24 42.00 | 17.90 | - | - | - | 33.02 | 0.92 | - | 25 |
Dec-24 49.00 | 12.02 | - | - | - | 29.18 | 0.82 | - | 25 |
Dec-24 50.00 | 11.21 | - | - | - | 28.63 | 0.80 | - | 25 |
Dec-24 58.00 | 5.60 | - | - | - | 24.23 | 0.59 | - | 25 |
Dec-24 60.00 | 4.58 | - | - | - | 23.59 | 0.53 | - | 775 |
Dec-24 62.00 | 3.68 | - | - | - | 23.27 | 0.46 | - | 25 |
Dec-24 64.00 | 2.94 | - | - | - | 22.95 | 0.40 | - | 25 |
Dec-24 66.00 | 2.31 | - | - | - | 22.63 | 0.34 | - | 25 |
Dec-24 68.00 | 1.76 | - | - | - | 22.32 | 0.28 | - | 25 |
Dec-24 70.00 | 1.34 | - | - | - | 22.00 | 0.23 | - | 1,262 |
Dec-24 72.00 | 0.97 | - | - | - | 21.68 | 0.18 | - | 25 |
Dec-24 74.00 | 0.72 | - | - | - | 21.37 | 0.14 | - | 100 |
Dec-24 76.00 | 0.50 | - | - | - | 21.05 | 0.11 | - | 25 |
Dec-24 78.00 | 0.35 | - | - | - | 20.73 | 0.08 | - | 10 |
Dec-24 80.00 | 0.23 | - | - | - | 20.41 | 0.06 | - | 5 |
Dec-24 82.00 | 0.15 | - | - | - | 20.10 | 0.04 | - | 1 |
Mar-25 38.00 | 21.72 | - | - | - | 34.21 | 0.94 | - | 25 |
Mar-25 39.00 | 20.82 | - | - | - | 33.73 | 0.93 | - | 25 |
Mar-25 40.00 | 19.95 | - | - | - | 33.26 | 0.92 | - | 25 |
Mar-25 44.00 | 16.52 | - | - | - | 31.35 | 0.88 | - | 25 |
Mar-25 64.00 | 3.74 | - | - | - | 23.50 | 0.43 | - | 25 |
Mar-25 70.00 | 1.94 | - | - | - | 22.58 | 0.27 | - | 75 |
Mar-25 72.00 | 1.56 | - | - | - | 22.28 | 0.23 | - | 35 |
Mar-25 74.00 | 1.18 | - | - | - | 21.97 | 0.19 | - | 25 |
Mar-25 82.00 | 0.36 | - | - | - | 20.75 | 0.07 | - | 28 |
Jun-25 60.00 | 6.16 | - | - | - | 24.20 | 0.55 | - | 6 |
Jun-25 74.00 | 1.75 | - | - | - | 22.30 | 0.23 | - | 50 |
Jun-25 76.00 | 1.37 | - | - | - | 22.03 | 0.19 | - | 25 |
Jun-25 78.00 | 1.11 | - | - | - | 21.75 | 0.17 | - | 25 |
Dec-25 72.00 | 3.28 | - | - | - | 23.70 | 0.33 | - | 25 |
Dec-25 78.00 | 2.02 | - | - | - | 22.95 | 0.23 | - | 25 |
Dec-25 80.00 | 1.67 | - | - | - | 22.70 | 0.20 | - | 25 |
Dec-25 82.00 | 1.42 | - | - | - | 22.45 | 0.18 | - | 25 |
Jun-26 80.00 | 2.72 | - | - | - | 23.88 | 0.26 | - | 1 |
Dec-26 58.00 | 10.77 | - | - | - | 27.91 | 0.62 | - | 25 |
Dec-26 72.00 | 5.55 | - | - | - | 25.88 | 0.41 | - | 25 |
Jun-27 58.00 | 11.83 | - | - | - | 28.87 | 0.62 | - | 25 |
Jun-27 62.00 | 10.09 | - | - | - | 28.25 | 0.57 | - | 25 |
Jun-27 66.00 | 8.66 | - | - | - | 27.73 | 0.52 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 45.00 | - | - | - | - | 34.93 | - | - | 27 |
Apr-24 46.00 | - | - | - | - | 33.83 | - | - | 26 |
Apr-24 47.00 | 0.01 | - | - | - | 32.73 | - | - | 25 |
Apr-24 48.00 | 0.01 | - | - | - | 31.63 | -0.01 | - | 25 |
Apr-24 49.00 | 0.01 | - | - | - | 30.53 | -0.01 | - | 25 |
Apr-24 50.00 | 0.02 | - | - | - | 29.44 | -0.01 | - | 25 |
Apr-24 52.00 | 0.06 | - | - | - | 27.24 | -0.04 | - | 69 |
Apr-24 54.00 | 0.16 | - | - | - | 25.04 | -0.08 | - | 9 |
Apr-24 56.00 | 0.37 | - | - | - | 22.84 | -0.18 | - | 22 |
Apr-24 60.00 | 1.80 | - | - | - | 19.49 | -0.63 | - | 50 |
May-24 46.00 | 0.08 | - | - | - | 34.88 | -0.03 | - | 1 |
May-24 48.00 | 0.13 | - | - | - | 32.69 | -0.04 | - | 2 |
May-24 50.00 | 0.21 | - | - | - | 30.51 | -0.07 | - | 3 |
May-24 52.00 | 0.34 | - | - | - | 28.32 | -0.11 | - | 30 |
May-24 54.00 | 0.55 | - | - | - | 26.13 | -0.17 | - | 1 |
May-24 68.00 | 9.16 | - | - | - | 19.08 | -1.00 | - | 25 |
May-24 74.00 | 15.16 | - | - | - | 17.92 | -1.00 | - | 25 |
Jun-24 37.00 | 0.03 | - | - | - | 41.09 | -0.01 | - | 13 |
Jun-24 40.00 | 0.06 | - | - | - | 38.35 | -0.01 | - | 1 |
Jun-24 42.00 | 0.09 | - | - | - | 36.53 | -0.02 | - | 25 |
Jun-24 43.00 | 0.11 | - | - | - | 35.62 | -0.03 | - | 26 |
Jun-24 44.00 | 0.13 | - | - | - | 34.71 | -0.03 | - | 25 |
Jun-24 45.00 | 0.17 | - | - | - | 33.79 | -0.04 | - | 1 |
Jun-24 46.00 | 0.21 | - | - | - | 32.88 | -0.05 | - | 25 |
Jun-24 47.00 | 0.25 | - | - | - | 31.97 | -0.06 | - | 25 |
Jun-24 48.00 | 0.31 | - | - | - | 31.06 | -0.07 | - | 25 |
Jun-24 49.00 | 0.37 | - | - | - | 30.14 | -0.09 | - | 1 |
Jun-24 50.00 | 0.44 | - | - | - | 29.23 | -0.10 | - | 3 |
Jun-24 52.00 | 0.65 | - | - | - | 27.41 | -0.15 | - | 2 |
Jun-24 54.00 | 0.94 | - | - | - | 25.58 | -0.21 | - | 27 |
Jun-24 56.00 | 1.35 | - | - | - | 23.76 | -0.29 | - | 27 |
Jun-24 58.00 | 1.93 | - | - | - | 21.94 | -0.40 | - | 2 |
Jun-24 60.00 | 2.82 | - | - | - | 20.98 | -0.53 | - | 2 |
Jun-24 62.00 | 4.05 | - | - | - | 20.65 | -0.67 | - | 52 |
Jun-24 64.00 | 5.54 | - | - | - | 20.32 | -0.80 | - | 5 |
Jun-24 70.00 | 11.16 | - | - | - | 19.34 | -1.00 | - | 22 |
Jun-24 72.00 | 13.16 | - | - | - | 19.01 | -1.00 | - | 25 |
Sep-24 37.00 | 0.16 | - | - | - | 36.72 | -0.03 | - | 21 |
Sep-24 40.00 | 0.27 | - | - | - | 34.66 | -0.04 | - | 1 |
Sep-24 42.00 | 0.37 | - | - | - | 33.29 | -0.06 | - | 2 |
Sep-24 44.00 | 0.50 | - | - | - | 31.92 | -0.08 | - | 1 |
Sep-24 45.00 | 0.57 | - | - | - | 31.24 | -0.09 | - | 2 |
Sep-24 49.00 | 1.00 | - | - | - | 28.50 | -0.15 | - | 5 |
Sep-24 50.00 | 1.16 | - | - | - | 27.81 | -0.17 | - | 25 |
Sep-24 52.00 | 1.49 | - | - | - | 26.44 | -0.22 | - | 25 |
Sep-24 54.00 | 1.94 | - | - | - | 25.07 | -0.28 | - | 50 |
Sep-24 56.00 | 2.48 | - | - | - | 23.70 | -0.35 | - | 125 |
Sep-24 58.00 | 3.14 | - | - | - | 22.33 | -0.43 | - | 25 |
Sep-24 60.00 | 4.09 | - | - | - | 21.55 | -0.52 | - | 1 |
Sep-24 62.00 | 5.28 | - | - | - | 21.21 | -0.62 | - | 10 |
Sep-24 66.00 | 8.12 | - | - | - | 20.53 | -0.78 | - | 26 |
Sep-24 70.00 | 11.49 | - | - | - | 19.85 | -0.90 | - | 25 |
Sep-24 72.00 | 13.32 | - | - | - | 19.51 | -0.93 | - | 25 |
Dec-24 37.00 | 0.32 | - | - | - | 34.45 | -0.04 | - | 112 |
Dec-24 39.00 | 0.42 | - | - | - | 33.35 | -0.05 | - | 5 |
Dec-24 42.00 | 0.64 | - | - | - | 31.70 | -0.08 | - | 400 |
Dec-24 45.00 | 0.96 | - | - | - | 30.06 | -0.12 | - | 1 |
Dec-24 47.00 | 1.19 | - | - | - | 28.96 | -0.14 | - | 50 |
Dec-24 48.00 | 1.36 | - | - | - | 28.41 | -0.16 | - | 2,250 |
Dec-24 49.00 | 1.53 | - | - | - | 27.86 | -0.18 | - | 50 |
Dec-24 50.00 | 1.70 | - | - | - | 27.31 | -0.20 | - | 50 |
Dec-24 52.00 | 2.13 | - | - | - | 26.21 | -0.24 | - | 263 |
Dec-24 54.00 | 2.61 | - | - | - | 25.11 | -0.30 | - | 235 |
Dec-24 56.00 | 3.23 | - | - | - | 24.01 | -0.36 | - | 75 |
Dec-24 58.00 | 3.90 | - | - | - | 22.91 | -0.43 | - | 50 |
Dec-24 60.00 | 4.87 | - | - | - | 22.27 | -0.50 | - | 1,425 |
Dec-24 62.00 | 6.00 | - | - | - | 21.95 | -0.58 | - | 50 |
Dec-24 64.00 | 7.27 | - | - | - | 21.63 | -0.65 | - | 25 |
Dec-24 66.00 | 8.70 | - | - | - | 21.31 | -0.72 | - | 25 |
Dec-24 68.00 | 10.22 | - | - | - | 21.00 | -0.79 | - | 25 |
Dec-24 70.00 | 11.87 | - | - | - | 20.68 | -0.84 | - | 2 |
Dec-24 72.00 | 13.61 | - | - | - | 20.36 | -0.89 | - | 25 |
Dec-24 74.00 | 15.41 | - | - | - | 20.05 | -0.93 | - | 25 |
Dec-24 82.00 | 23.16 | - | - | - | 18.78 | -1.00 | - | 1 |
Mar-25 37.00 | 0.50 | 0.52 | 0.52 | 0.52 | 32.92 | -0.05 | 5 | 108 |
Mar-25 45.00 | 1.30 | - | - | - | 29.12 | -0.14 | - | 1 |
Mar-25 50.00 | 2.21 | 2.07 | 2.07 | 2.07 | 26.74 | -0.22 | 25 | 250 |
Mar-25 52.00 | 2.70 | - | - | - | 25.78 | -0.26 | - | 52 |
Mar-25 60.00 | 5.52 | - | - | - | 22.35 | -0.49 | - | 1 |
Mar-25 72.00 | 13.88 | - | - | - | 20.52 | -0.85 | - | 25 |
Mar-25 74.00 | 15.63 | - | - | - | 20.21 | -0.89 | - | 25 |
Dec-25 45.00 | 2.34 | - | - | - | 27.97 | -0.18 | - | 2 |
Dec-25 60.00 | 7.08 | - | - | - | 22.50 | -0.46 | - | 4 |
Mar-26 60.00 | 7.59 | - | - | - | 22.74 | -0.46 | - | 2 |
Dec-26 44.00 | 3.26 | - | - | - | 27.27 | -0.19 | - | 2 |
Jun-27 44.00 | 3.80 | - | - | - | 27.14 | -0.20 | - | 2 |
Jun-27 60.00 | 9.56 | - | - | - | 23.21 | -0.44 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 25.00 | 0.76 | - | - | - | 23.75 | 0.58 | - | 15 |
Apr-24 26.00 | 0.31 | - | - | - | 22.93 | 0.32 | - | 5 |
May-24 24.00 | 1.79 | - | - | - | 26.93 | 0.72 | - | 1 |
May-24 25.00 | 1.13 | - | - | - | 25.44 | 0.57 | - | 10 |
Jun-24 25.00 | 1.46 | - | - | - | 27.27 | 0.56 | - | 16 |
Jun-24 26.00 | 0.98 | 0.90 | 0.90 | 0.90 | 26.54 | 0.44 | 5 | 123 |
Jun-24 27.00 | 0.63 | - | - | - | 25.95 | 0.32 | - | 20 |
Jun-24 28.00 | 0.38 | - | - | - | 25.35 | 0.22 | - | 5 |
Sep-24 25.00 | 2.16 | - | - | - | 27.77 | 0.58 | - | 40 |
Sep-24 26.00 | 1.69 | - | - | - | 27.22 | 0.49 | - | 12 |
Sep-24 27.00 | 1.28 | - | - | - | 26.76 | 0.41 | - | 4 |
Sep-24 28.00 | 0.94 | - | - | - | 26.30 | 0.34 | - | 5 |
Sep-24 29.00 | 0.67 | - | - | - | 25.83 | 0.27 | - | 5 |
Sep-24 30.00 | 0.48 | - | - | - | 25.37 | 0.20 | - | 5 |
Sep-24 34.00 | 0.08 | - | - | - | 23.52 | 0.05 | - | 3 |
Dec-24 20.00 | 6.08 | - | - | - | 33.00 | 0.85 | - | 3 |
Dec-24 24.00 | 3.31 | - | - | - | 30.09 | 0.64 | - | 5 |
Dec-24 25.00 | 2.74 | - | - | - | 29.36 | 0.58 | - | 2 |
Dec-24 27.00 | 1.86 | - | - | - | 28.63 | 0.46 | - | 1 |
Dec-24 28.00 | 1.51 | - | - | - | 28.30 | 0.40 | - | 5 |
Dec-24 29.00 | 1.20 | - | - | - | 27.97 | 0.34 | - | 5 |
Dec-24 32.00 | 0.56 | - | - | - | 26.98 | 0.19 | - | 51 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 23.00 | 0.08 | - | - | - | 26.87 | -0.09 | - | 5 |
Apr-24 24.00 | 0.21 | - | - | - | 25.37 | -0.21 | - | 22 |
May-24 22.00 | 0.17 | - | - | - | 30.18 | -0.11 | - | 16 |
May-24 23.00 | 0.31 | - | - | - | 28.70 | -0.19 | - | 1 |
May-24 24.00 | 0.55 | - | - | - | 27.22 | -0.31 | - | 30 |
Jun-24 19.00 | 0.08 | - | - | - | 35.07 | -0.04 | - | 50 |
Jun-24 20.00 | 0.14 | - | - | - | 33.80 | -0.07 | - | 10 |
Jun-24 21.00 | 0.23 | - | - | - | 32.53 | -0.11 | - | 19 |
Jun-24 22.00 | 0.37 | - | - | - | 31.26 | -0.17 | - | 1 |
Jun-24 23.00 | 0.57 | - | - | - | 29.99 | -0.24 | - | 17 |
Jun-24 24.00 | 0.86 | - | - | - | 28.72 | -0.34 | - | 152 |
Jun-24 25.00 | 1.25 | - | - | - | 27.45 | -0.45 | - | 10 |
Sep-24 16.50 | 0.10 | - | - | - | 36.31 | -0.03 | - | 15 |
Sep-24 19.50 | 0.34 | - | - | - | 33.53 | -0.11 | - | 5 |
Sep-24 20.00 | 0.41 | - | - | - | 33.06 | -0.13 | - | 6 |
Sep-24 21.00 | 0.57 | - | - | - | 32.14 | -0.17 | - | 5 |
Sep-24 22.00 | 0.78 | - | - | - | 31.21 | -0.22 | - | 3 |
Sep-24 23.00 | 1.06 | - | - | - | 30.28 | -0.29 | - | 9 |
Sep-24 24.00 | 1.40 | - | - | - | 29.36 | -0.36 | - | 10 |
Sep-24 25.00 | 1.79 | - | - | - | 28.43 | -0.44 | - | 5 |
Sep-24 26.00 | 2.31 | - | - | - | 27.88 | -0.52 | - | 10 |
Sep-24 27.00 | 2.92 | - | - | - | 27.42 | -0.61 | - | 8 |
Dec-24 24.00 | 1.95 | - | - | - | 30.95 | -0.37 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.80 | 0.49 | - | - | - | 28.89 | 0.95 | - | 1 |
May-24 4.20 | 0.21 | - | - | - | 24.13 | 0.62 | - | 2 |
Jun-24 3.70 | 0.63 | - | - | - | 27.80 | 0.90 | - | 7 |
Jun-24 3.80 | 0.55 | - | - | - | 26.77 | 0.87 | - | 2 |
Jun-24 4.00 | 0.38 | - | - | - | 24.71 | 0.77 | - | 23 |
Jun-24 4.30 | 0.18 | - | - | - | 21.74 | 0.53 | - | 1 |
Dec-24 3.80 | 0.57 | - | - | - | 25.40 | 0.81 | - | 3 |
Dec-24 3.90 | 0.49 | - | - | - | 24.80 | 0.76 | - | 4 |
Dec-24 4.00 | 0.42 | - | - | - | 24.20 | 0.70 | - | 4 |
Dec-24 4.10 | 0.35 | - | - | - | 23.59 | 0.63 | - | 6 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.40 | - | - | - | - | 24.34 | - | - | 26 |
Jun-24 3.30 | - | - | - | - | 20.53 | -0.02 | - | 10 |
Jun-24 3.40 | - | - | - | - | 19.50 | -0.03 | - | 24 |
Jun-24 3.50 | 0.01 | - | - | - | 18.47 | -0.04 | - | 3 |
Sep-24 3.00 | - | - | - | - | 20.97 | -0.01 | - | 4 |
Sep-24 3.20 | 0.01 | - | - | - | 19.30 | -0.03 | - | 4 |
Sep-24 3.50 | 0.02 | - | - | - | 16.80 | -0.08 | - | 3 |
Dec-24 3.40 | 0.03 | - | - | - | 15.02 | -0.11 | - | 8 |
Dec-24 3.60 | 0.05 | - | - | - | 13.82 | -0.19 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 0.80 | 0.64 | - | - | - | 33.41 | 1.00 | - | 98 |
May-24 1.40 | 0.08 | - | - | - | 32.72 | 0.60 | - | 1,300 |
May-24 1.50 | 0.04 | - | - | - | 31.89 | 0.35 | - | 700 |
Jun-24 1.10 | 0.34 | - | - | - | 32.81 | 0.99 | - | 53 |
Jun-24 1.20 | 0.24 | - | - | - | 32.60 | 0.93 | - | 23 |
Jun-24 1.30 | 0.16 | - | - | - | 32.39 | 0.77 | - | 42 |
Jun-24 1.40 | 0.10 | - | - | - | 32.18 | 0.57 | - | 10 |
Sep-24 1.20 | 0.26 | - | - | - | 31.41 | 0.82 | - | 13 |
Sep-24 1.30 | 0.19 | - | - | - | 31.15 | 0.71 | - | 3 |
Sep-24 1.40 | 0.14 | - | - | - | 30.90 | 0.58 | - | 1 |
Sep-24 1.50 | 0.09 | - | - | - | 30.23 | 0.45 | - | 10 |
Dec-24 0.75 | 0.69 | - | - | - | 34.32 | 1.00 | - | 4 |
Dec-24 1.20 | 0.29 | - | - | - | 33.17 | 0.78 | - | 80 |
Dec-24 1.30 | 0.23 | - | - | - | 32.91 | 0.69 | - | 8 |
Dec-24 1.40 | 0.18 | - | - | - | 32.66 | 0.60 | - | 2,004 |
Dec-24 1.50 | 0.13 | - | - | - | 32.05 | 0.50 | - | 25,000 |
Jun-25 1.50 | 0.17 | - | - | - | 35.10 | 0.52 | - | 800 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 1.10 | - | - | - | - | 29.03 | - | - | 20 |
Apr-24 1.30 | 0.01 | - | - | - | 28.75 | -0.14 | - | 5 |
Apr-24 1.60 | 0.19 | - | - | - | 26.60 | -0.96 | - | 2 |
May-24 1.20 | - | - | - | - | 28.15 | -0.06 | - | 900 |
May-24 1.30 | 0.02 | - | - | - | 28.01 | -0.21 | - | 276 |
Jun-24 0.90 | - | - | - | - | 30.00 | - | - | 2,830 |
Jun-24 0.95 | - | - | - | - | 29.89 | - | - | 2,570 |
Jun-24 1.00 | - | - | - | - | 29.79 | -0.01 | - | 2,525 |
Jun-24 1.10 | - | - | - | - | 29.58 | -0.03 | - | 93 |
Jun-24 1.20 | 0.01 | - | - | - | 29.37 | -0.11 | - | 68 |
Sep-24 1.00 | 0.01 | - | - | - | 30.86 | -0.04 | - | 4 |
Sep-24 1.10 | 0.01 | - | - | - | 30.61 | -0.09 | - | 28 |
Dec-24 1.10 | 0.03 | - | - | - | 31.69 | -0.13 | - | 40 |
Dec-24 1.20 | 0.05 | - | - | - | 31.43 | -0.21 | - | 411 |
Dec-24 1.30 | 0.09 | - | - | - | 31.17 | -0.31 | - | 2,500 |
Dec-24 1.40 | 0.13 | - | - | - | 30.92 | -0.42 | - | 214 |
Mar-25 1.20 | 0.08 | - | - | - | 32.08 | -0.25 | - | 3 |
Jun-25 1.00 | 0.04 | - | - | - | 32.93 | -0.14 | - | 4,765 |
Jun-25 1.10 | 0.07 | - | - | - | 32.76 | -0.20 | - | 2,350 |
Jun-25 1.20 | 0.10 | - | - | - | 32.60 | -0.28 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 5.75 | 1.00 | - | - | - | 24.05 | 1.00 | 5 | - |
May-24 6.75 | 0.20 | - | - | - | 22.97 | 0.47 | - | 1 |
May-24 7.00 | 0.11 | - | - | - | 22.49 | 0.31 | - | 1 |
Jun-24 3.80 | 2.95 | - | - | - | 25.78 | 1.00 | - | 1 |
Jun-24 5.75 | 1.00 | - | - | - | 23.66 | 0.92 | - | 11 |
Jun-24 6.00 | 0.77 | - | - | - | 23.39 | 0.85 | - | 11 |
Jun-24 6.25 | 0.57 | - | - | - | 23.12 | 0.75 | - | 24 |
Jun-24 6.50 | 0.41 | - | - | - | 22.84 | 0.63 | - | 61 |
Jun-24 6.75 | 0.28 | 0.27 | 0.27 | 0.27 | 22.57 | 0.50 | 10 | 20 |
Jun-24 7.00 | 0.18 | - | - | - | 22.20 | 0.37 | - | 10 |
Jun-24 7.25 | 0.10 | - | - | - | 21.83 | 0.25 | - | 7 |
Sep-24 6.00 | 0.82 | - | - | - | 22.70 | 0.79 | - | 10 |
Sep-24 6.25 | 0.64 | - | - | - | 22.46 | 0.70 | - | 5 |
Sep-24 6.50 | 0.50 | - | - | - | 22.21 | 0.60 | - | 42 |
Sep-24 7.00 | 0.27 | - | - | - | 21.84 | 0.41 | - | 2 |
Dec-24 5.00 | 1.75 | - | - | - | 24.05 | 0.97 | - | 1 |
Dec-24 5.75 | 1.05 | - | - | - | 23.49 | 0.83 | - | 1 |
Dec-24 6.00 | 0.87 | - | - | - | 23.31 | 0.75 | - | 1,876 |
Dec-24 6.25 | 0.71 | - | - | - | 23.12 | 0.67 | - | 30 |
Dec-24 6.50 | 0.57 | - | - | - | 22.94 | 0.59 | - | 3 |
Dec-24 6.75 | 0.45 | - | - | - | 22.75 | 0.51 | - | 28 |
Dec-24 7.00 | 0.36 | - | - | - | 22.69 | 0.43 | - | 12 |
Dec-25 6.75 | 0.70 | - | - | - | 27.05 | 0.52 | - | 346 |
Dec-25 7.25 | 0.54 | - | - | - | 27.05 | 0.43 | - | 322 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 5.50 | - | - | - | - | 24.44 | - | - | 1 |
Apr-24 6.00 | 0.01 | - | - | - | 23.90 | -0.04 | - | 5 |
Apr-24 6.25 | 0.03 | - | - | - | 23.63 | -0.15 | - | 45 |
May-24 5.50 | - | - | - | - | 24.21 | -0.02 | - | 4 |
May-24 6.00 | 0.03 | - | - | - | 23.69 | -0.11 | - | 100 |
Jun-24 5.50 | 0.01 | - | - | - | 23.41 | -0.04 | - | 132 |
Jun-24 5.75 | 0.03 | - | - | - | 23.14 | -0.08 | - | 762 |
Jun-24 6.00 | 0.06 | - | - | - | 22.87 | -0.15 | - | 550 |
Jun-24 7.00 | 0.47 | - | - | - | 21.68 | -0.66 | - | 2 |
Jun-24 7.25 | 0.65 | - | - | - | 21.31 | -0.79 | - | 4 |
Sep-24 5.25 | 0.03 | - | - | - | 22.83 | -0.06 | - | 5 |
Sep-24 5.50 | 0.05 | - | - | - | 22.59 | -0.10 | - | 26 |
Sep-24 6.50 | 0.32 | - | - | - | 21.60 | -0.42 | - | 6 |
Sep-24 7.00 | 0.60 | - | - | - | 21.23 | -0.62 | - | 4 |
Dec-24 4.50 | 0.01 | - | - | - | 24.28 | -0.03 | - | 1 |
Dec-24 5.00 | 0.05 | - | - | - | 23.91 | -0.07 | - | 32 |
Dec-24 5.25 | 0.08 | - | - | - | 23.72 | -0.11 | - | 223 |
Dec-24 5.50 | 0.12 | - | - | - | 23.54 | -0.16 | - | 1,035 |
Dec-24 5.75 | 0.18 | - | - | - | 23.35 | -0.22 | - | 11 |
Dec-24 6.00 | 0.26 | - | - | - | 23.17 | -0.29 | - | 2 |
Mar-25 5.50 | 0.22 | - | - | - | 25.05 | -0.21 | - | 4 |
Mar-26 5.50 | 0.56 | - | - | - | 27.64 | -0.31 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 6.75 | 0.44 | - | - | - | 22.75 | 0.48 | - | 11 |
Dec-25 6.25 | 0.87 | - | - | - | 27.20 | 0.55 | - | 51 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-24 w0 9.75 | 1.11 | - | - | - | 30.13 | 1.00 | - | 3 |
Mar-24 w0 10.50 | 0.37 | - | - | - | 24.86 | 0.93 | - | 1 |
Apr-24 w1 9.75 | 1.12 | - | - | - | 29.14 | 0.98 | - | 1 |
Apr-24 w1 10.50 | 0.42 | - | - | - | 23.85 | 0.80 | - | 3 |
Apr-24 w1 11.00 | 0.10 | - | - | - | 21.09 | 0.38 | - | 25 |
Apr-24 8.75 | 2.12 | - | - | - | 34.87 | 1.00 | - | 10 |
Apr-24 9.25 | 1.62 | - | - | - | 31.39 | 1.00 | - | 153 |
Apr-24 9.50 | 1.37 | - | - | - | 29.65 | 0.99 | - | 152 |
Apr-24 9.75 | 1.12 | - | - | - | 27.90 | 0.98 | - | 113 |
Apr-24 10.00 | 0.88 | - | - | - | 26.16 | 0.95 | - | 35 |
Apr-24 10.50 | 0.43 | - | - | - | 22.67 | 0.79 | - | 530 |
Apr-24 11.00 | 0.11 | 0.15 | 0.15 | 0.15 | 19.95 | 0.38 | 2 | 5,103 |
Apr-24 11.50 | 0.01 | - | - | - | 19.09 | 0.06 | - | 45 |
May-24 8.75 | 2.12 | - | - | - | 35.83 | 1.00 | - | 150 |
May-24 9.50 | 1.38 | - | - | - | 30.81 | 0.97 | - | 21 |
May-24 9.75 | 1.14 | 1.19 | 1.19 | 1.19 | 29.14 | 0.94 | 1 | 110 |
May-24 10.00 | 0.90 | - | - | - | 27.46 | 0.90 | - | 240 |
May-24 10.50 | 0.48 | - | - | - | 24.12 | 0.71 | - | 5 |
May-24 11.00 | 0.18 | - | - | - | 21.50 | 0.38 | - | 150 |
May-24 11.50 | 0.06 | - | - | - | 20.67 | 0.15 | - | 1 |
Jun-24 2.80 | 8.06 | - | - | - | 74.17 | 1.00 | - | 5 |
Jun-24 5.00 | 5.86 | - | - | - | 60.26 | 1.00 | - | 7,100 |
Jun-24 5.50 | 5.36 | - | - | - | 57.09 | 1.00 | - | 50 |
Jun-24 5.75 | 5.11 | - | - | - | 55.51 | 1.00 | - | 36 |
Jun-24 6.00 | 4.86 | - | - | - | 53.93 | 1.00 | - | 25 |
Jun-24 6.25 | 4.61 | - | - | - | 52.35 | 1.00 | - | 30 |
Jun-24 6.50 | 4.36 | - | - | - | 50.77 | 1.00 | - | 5,151 |
Jun-24 6.75 | 4.11 | - | - | - | 49.19 | 1.00 | - | 5 |
Jun-24 7.00 | 3.86 | - | - | - | 47.61 | 1.00 | - | 20 |
Jun-24 7.25 | 3.61 | - | - | - | 46.02 | 1.00 | - | 10,014 |
Jun-24 7.50 | 3.37 | - | - | - | 44.44 | 1.00 | - | 10 |
Jun-24 7.75 | 3.12 | - | - | - | 42.86 | 1.00 | - | 1,887 |
Jun-24 8.00 | 2.87 | - | - | - | 41.28 | 1.00 | - | 116 |
Jun-24 8.25 | 2.62 | - | - | - | 39.70 | 1.00 | - | 6,200 |
Jun-24 8.50 | 2.37 | - | - | - | 38.12 | 1.00 | - | 196 |
Jun-24 8.75 | 2.12 | - | - | - | 36.54 | 0.99 | - | 210 |
Jun-24 9.00 | 1.88 | - | - | - | 34.95 | 0.97 | - | 54 |
Jun-24 9.25 | 1.63 | - | - | - | 33.37 | 0.95 | - | 195 |
Jun-24 9.50 | 1.40 | - | - | - | 31.79 | 0.91 | - | 45 |
Jun-24 9.75 | 1.17 | - | - | - | 30.21 | 0.87 | - | 31 |
Jun-24 10.00 | 0.96 | - | - | - | 28.63 | 0.80 | - | 33 |
Jun-24 10.50 | 0.58 | - | - | - | 25.47 | 0.61 | - | 164 |
Jun-24 11.00 | 0.30 | - | - | - | 22.94 | 0.39 | - | 151 |
Sep-24 4.70 | 6.16 | - | - | - | 51.74 | 1.00 | - | 250 |
Sep-24 4.80 | 6.06 | - | - | - | 51.29 | 1.00 | - | 248 |
Sep-24 4.90 | 5.96 | - | - | - | 50.85 | 1.00 | - | 150 |
Sep-24 5.25 | 5.61 | - | - | - | 49.29 | 1.00 | - | 1 |
Sep-24 5.50 | 5.36 | - | - | - | 48.17 | 1.00 | - | 1 |
Sep-24 5.75 | 5.11 | - | - | - | 47.06 | 1.00 | - | 13 |
Sep-24 6.25 | 4.61 | - | - | - | 44.83 | 1.00 | - | 46 |
Sep-24 7.00 | 3.86 | - | - | - | 41.49 | 1.00 | - | 80 |
Sep-24 7.25 | 3.61 | - | - | - | 40.38 | 1.00 | - | 201 |
Sep-24 7.50 | 3.36 | - | - | - | 39.27 | 1.00 | - | 125 |
Sep-24 7.75 | 3.12 | - | - | - | 38.16 | 0.99 | - | 40 |
Sep-24 8.00 | 2.87 | - | - | - | 37.04 | 0.98 | - | 7,500 |
Sep-24 8.25 | 2.63 | - | - | - | 35.93 | 0.96 | - | 10,011 |
Sep-24 8.50 | 2.39 | - | - | - | 34.82 | 0.94 | - | 2 |
Sep-24 8.75 | 2.17 | - | - | - | 33.70 | 0.89 | - | 20 |
Sep-24 9.00 | 1.95 | - | - | - | 32.59 | 0.85 | - | 497 |
Sep-24 9.25 | 1.74 | - | - | - | 31.48 | 0.80 | - | 242 |
Sep-24 9.50 | 1.54 | - | - | - | 30.36 | 0.76 | - | 623 |
Sep-24 9.75 | 1.35 | - | - | - | 29.25 | 0.70 | - | 170 |
Sep-24 10.00 | 1.17 | - | - | - | 28.14 | 0.66 | - | 204 |
Sep-24 10.50 | 0.84 | - | - | - | 25.91 | 0.57 | - | 185 |
Sep-24 11.00 | 0.57 | - | - | - | 24.15 | 0.46 | - | 50 |
Sep-24 11.50 | 0.38 | - | - | - | 23.54 | 0.35 | - | 1 |
Sep-24 12.00 | 0.24 | - | - | - | 22.92 | 0.26 | - | 2 |
Sep-24 12.50 | 0.14 | 0.13 | 0.13 | 0.13 | 22.31 | 0.17 | 1 | 1 |
Dec-24 1.90 | 8.96 | - | - | - | 60.59 | 1.00 | - | 1 |
Dec-24 4.30 | 6.56 | - | - | - | 51.23 | 1.00 | - | 162 |
Dec-24 4.50 | 6.36 | - | - | - | 50.45 | 1.00 | - | 150 |
Dec-24 4.70 | 6.16 | - | - | - | 49.67 | 1.00 | - | 120 |
Dec-24 4.80 | 6.06 | - | - | - | 49.28 | 1.00 | - | 250 |
Dec-24 5.00 | 5.86 | - | - | - | 48.50 | 1.00 | - | 85 |
Dec-24 5.25 | 5.61 | - | - | - | 47.53 | 1.00 | - | 50,000 |
Dec-24 5.50 | 5.36 | - | - | - | 46.55 | 1.00 | - | 45 |
Dec-24 5.75 | 5.11 | - | - | - | 45.58 | 1.00 | - | 50 |
Dec-24 6.00 | 4.86 | - | - | - | 44.60 | 1.00 | - | 50 |
Dec-24 6.25 | 4.61 | - | - | - | 43.63 | 1.00 | - | 50 |
Dec-24 6.50 | 4.36 | - | - | - | 42.65 | 1.00 | - | 60,030 |
Dec-24 6.75 | 4.11 | - | - | - | 41.68 | 1.00 | - | 20 |
Dec-24 7.00 | 3.86 | - | - | - | 40.70 | 1.00 | - | 33 |
Dec-24 7.25 | 3.61 | - | - | - | 39.73 | 1.00 | - | 30 |
Dec-24 7.50 | 3.37 | - | - | - | 38.75 | 0.98 | - | 112 |
Dec-24 8.00 | 2.90 | - | - | - | 36.80 | 0.93 | - | 15,014 |
Dec-24 8.25 | 2.67 | - | - | - | 35.83 | 0.90 | - | 1,776 |
Dec-24 8.50 | 2.46 | - | - | - | 34.85 | 0.86 | - | 175 |
Dec-24 8.75 | 2.25 | - | - | - | 33.88 | 0.82 | - | 20,002 |
Dec-24 9.00 | 2.05 | - | - | - | 32.90 | 0.78 | - | 87 |
Dec-24 9.25 | 1.86 | - | - | - | 31.93 | 0.75 | - | 8,700 |
Dec-24 9.50 | 1.67 | - | - | - | 30.95 | 0.72 | - | 5,000 |
Dec-24 9.75 | 1.49 | - | - | - | 29.98 | 0.68 | - | 958 |
Dec-24 10.00 | 1.33 | 1.33 | 1.33 | 1.33 | 29.00 | 0.65 | 10 | 813 |
Dec-24 10.50 | 1.01 | - | - | - | 27.05 | 0.57 | - | 58 |
Dec-24 11.00 | 0.74 | 0.74 | 0.74 | 0.74 | 25.54 | 0.48 | 1 | 317 |
Dec-24 11.50 | 0.55 | - | - | - | 25.10 | 0.39 | - | 7 |
Dec-24 12.00 | 0.40 | - | - | - | 24.65 | 0.32 | - | 58 |
Dec-24 12.50 | 0.28 | - | - | - | 24.21 | 0.24 | - | 1 |
Mar-25 6.00 | 4.86 | - | - | - | 40.69 | 1.00 | - | 4 |
Mar-25 6.25 | 4.61 | - | - | - | 39.94 | 1.00 | - | 150 |
Mar-25 6.50 | 4.36 | - | - | - | 39.19 | 1.00 | - | 150 |
Mar-25 7.50 | 3.37 | - | - | - | 36.18 | 0.97 | - | 100 |
Mar-25 7.75 | 3.15 | - | - | - | 35.42 | 0.92 | - | 108 |
Mar-25 8.00 | 2.93 | - | - | - | 34.67 | 0.86 | - | 150 |
Mar-25 9.00 | 2.16 | - | - | - | 31.66 | 0.76 | - | 62 |
Mar-25 9.25 | 1.97 | - | - | - | 30.91 | 0.73 | - | 150 |
Mar-25 9.50 | 1.80 | - | - | - | 30.16 | 0.70 | - | 4 |
Mar-25 9.75 | 1.64 | - | - | - | 29.41 | 0.67 | - | 150 |
Mar-25 10.00 | 1.48 | 1.45 | 1.45 | 1.45 | 28.65 | 0.64 | 10 | 320 |
Mar-25 10.50 | 1.18 | - | - | - | 27.15 | 0.57 | - | 602 |
Mar-25 11.00 | 0.91 | - | - | - | 25.97 | 0.50 | - | 768 |
Mar-25 11.50 | 0.73 | - | - | - | 25.60 | 0.43 | - | 20 |
Mar-25 12.00 | 0.56 | - | - | - | 25.24 | 0.36 | - | 5,020 |
Jun-25 7.75 | 3.15 | - | - | - | 35.22 | 0.93 | - | 150 |
Jun-25 8.00 | 2.93 | - | - | - | 34.55 | 0.88 | - | 150 |
Jun-25 8.25 | 2.72 | - | - | - | 33.88 | 0.82 | - | 1 |
Jun-25 9.00 | 2.16 | - | - | - | 31.88 | 0.75 | - | 10,000 |
Jun-25 9.50 | 1.83 | - | - | - | 30.54 | 0.70 | - | 1 |
Jun-25 9.75 | 1.66 | - | - | - | 29.87 | 0.67 | - | 223 |
Jun-25 10.00 | 1.51 | - | - | - | 29.20 | 0.64 | - | 5,000 |
Sep-25 9.75 | 1.77 | - | - | - | 30.28 | 0.66 | - | 4 |
Sep-25 10.50 | 1.34 | - | - | - | 28.39 | 0.57 | - | 5 |
Sep-25 13.50 | 0.39 | - | - | - | 25.47 | 0.25 | - | 1,000 |
Dec-25 4.00 | 6.86 | - | - | - | 44.69 | 1.00 | - | 10 |
Dec-25 4.50 | 6.36 | - | - | - | 43.46 | 1.00 | - | 200 |
Dec-25 4.60 | 6.26 | - | - | - | 43.22 | 1.00 | - | 100 |
Dec-25 5.00 | 5.86 | - | - | - | 42.23 | 1.00 | - | 4 |
Dec-25 5.75 | 5.11 | - | - | - | 40.39 | 1.00 | - | 1,500 |
Dec-25 6.00 | 4.86 | - | - | - | 39.78 | 1.00 | - | 2 |
Dec-25 6.25 | 4.61 | - | - | - | 39.16 | 1.00 | - | 184 |
Dec-25 7.25 | 3.64 | - | - | - | 36.71 | 0.97 | - | 16 |
Dec-25 7.50 | 3.42 | - | - | - | 36.09 | 0.92 | - | 100 |
Dec-25 7.75 | 3.20 | - | - | - | 35.48 | 0.86 | - | 100 |
Dec-25 8.75 | 2.47 | - | - | - | 33.02 | 0.76 | - | 100 |
Dec-25 10.00 | 1.68 | - | - | - | 29.95 | 0.63 | - | 2 |
Dec-25 12.00 | 0.81 | - | - | - | 26.90 | 0.40 | - | 1 |
Mar-26 7.25 | 3.62 | - | - | - | 36.60 | 0.87 | - | 6 |
Mar-26 8.25 | 2.88 | - | - | - | 34.21 | 0.79 | - | 1 |
Mar-26 9.00 | 2.38 | - | - | - | 32.41 | 0.72 | - | 12 |
Mar-26 10.50 | 1.51 | - | - | - | 28.82 | 0.57 | - | 9 |
Jun-26 6.25 | 4.61 | - | - | - | 39.04 | 0.94 | - | 100 |
Dec-26 6.25 | 4.61 | - | - | - | 39.59 | 0.93 | - | 5 |
Dec-26 8.00 | 3.11 | - | - | - | 35.67 | 0.80 | - | 4 |
Jun-27 5.50 | 5.36 | - | - | - | 41.60 | 0.98 | - | 150 |
Jun-27 5.75 | 5.11 | - | - | - | 41.05 | 0.97 | - | 450 |
Jun-27 6.00 | 4.86 | - | - | - | 40.51 | 0.95 | - | 300 |
Dec-27 5.75 | 5.11 | - | - | - | 40.78 | 0.97 | - | 150 |
Dec-27 6.00 | 4.86 | - | - | - | 40.28 | 0.95 | - | 150 |
Dec-27 6.25 | 4.61 | - | - | - | 39.78 | 0.94 | - | 300 |
Dec-27 6.50 | 4.36 | - | - | - | 39.28 | 0.92 | - | 300 |
Dec-27 6.75 | 4.11 | - | - | - | 38.78 | 0.90 | - | 300 |
Dec-27 7.00 | 3.86 | - | - | - | 38.28 | 0.88 | - | 150 |
Dec-27 7.25 | 3.65 | - | - | - | 37.79 | 0.86 | - | 150 |
Dec-27 7.50 | 3.48 | - | - | - | 37.29 | 0.83 | - | 150 |
Dec-27 7.75 | 3.32 | - | - | - | 36.79 | 0.81 | - | 150 |
Dec-27 8.75 | 2.70 | - | - | - | 34.79 | 0.73 | - | 1 |
Dec-27 11.00 | 1.61 | - | - | - | 30.43 | 0.54 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-24 w0 9.50 | - | - | - | - | 29.90 | - | - | 10 |
Mar-24 w0 10.00 | - | - | - | - | 26.38 | - | - | 10 |
Apr-24 w1 10.50 | 0.04 | - | - | - | 21.43 | -0.17 | - | 20 |
Apr-24 6.50 | - | - | - | - | 46.94 | - | - | 10 |
Apr-24 7.75 | - | - | - | - | 38.22 | - | - | 150 |
Apr-24 8.00 | - | - | - | - | 36.48 | - | - | 150 |
Apr-24 8.25 | - | - | - | - | 34.74 | - | - | 31 |
Apr-24 9.00 | 0.01 | - | - | - | 29.51 | -0.02 | - | 110 |
Apr-24 9.25 | 0.01 | - | - | - | 27.77 | -0.04 | - | 23 |
Apr-24 9.50 | 0.02 | - | - | - | 26.03 | -0.07 | - | 22 |
Apr-24 9.75 | 0.04 | - | - | - | 24.28 | -0.12 | - | 5 |
Apr-24 10.00 | 0.07 | - | - | - | 22.54 | -0.20 | - | 10 |
Apr-24 10.50 | 0.22 | 0.22 | 0.22 | 0.20 | 19.05 | -0.50 | 20 | 24 |
Apr-24 11.00 | 0.54 | 0.56 | 0.56 | 0.56 | 16.33 | -0.87 | 3 | 2 |
May-24 7.75 | 0.01 | - | - | - | 38.38 | -0.02 | - | 11 |
May-24 8.25 | 0.02 | - | - | - | 35.03 | -0.03 | - | 11 |
May-24 8.50 | 0.02 | - | - | - | 33.36 | -0.04 | - | 20 |
May-24 9.00 | 0.05 | - | - | - | 30.01 | -0.08 | - | 21 |
May-24 9.25 | 0.06 | - | - | - | 28.33 | -0.11 | - | 50 |
May-24 9.50 | 0.09 | - | - | - | 26.66 | -0.15 | - | 22 |
May-24 9.75 | 0.12 | - | - | - | 24.99 | -0.20 | - | 4 |
May-24 10.00 | 0.16 | - | - | - | 23.31 | -0.27 | - | 15 |
May-24 10.50 | 0.31 | - | - | - | 19.97 | -0.48 | - | 2 |
May-24 11.00 | 0.60 | - | - | - | 17.35 | -0.76 | - | 1 |
May-24 11.50 | 1.03 | - | - | - | 16.52 | -0.95 | - | 1 |
Jun-24 3.00 | - | - | - | - | 68.42 | - | - | 7,000 |
Jun-24 3.60 | - | - | - | - | 64.62 | - | - | 58,500 |
Jun-24 3.90 | - | - | - | - | 62.73 | - | - | 15,838 |
Jun-24 4.50 | - | - | - | - | 58.93 | - | - | 30,521 |
Jun-24 4.70 | - | - | - | - | 57.67 | - | - | 22,000 |
Jun-24 4.80 | - | - | - | - | 57.03 | - | - | 10 |
Jun-24 5.00 | - | - | - | - | 55.77 | - | - | 62,040 |
Jun-24 5.25 | - | - | - | - | 54.19 | - | - | 120 |
Jun-24 5.50 | - | - | - | - | 52.60 | - | - | 140 |
Jun-24 5.75 | - | - | - | - | 51.02 | -0.01 | - | 180 |
Jun-24 6.00 | 0.01 | - | - | - | 49.44 | -0.01 | - | 403 |
Jun-24 6.25 | 0.01 | - | - | - | 47.86 | -0.01 | - | 150 |
Jun-24 6.50 | 0.01 | - | - | - | 46.28 | -0.01 | - | 5,110 |
Jun-24 6.75 | 0.01 | - | - | - | 44.70 | -0.02 | - | 20 |
Jun-24 7.00 | 0.02 | - | - | - | 43.12 | -0.02 | - | 18 |
Jun-24 7.25 | 0.02 | - | - | - | 41.53 | -0.03 | - | 10,210 |
Jun-24 7.50 | 0.03 | - | - | - | 39.95 | -0.03 | - | 1,824 |
Jun-24 7.75 | 0.04 | - | - | - | 38.37 | -0.04 | - | 209 |
Jun-24 8.00 | 0.05 | - | - | - | 36.79 | -0.05 | - | 6,064 |
Jun-24 8.25 | 0.06 | - | - | - | 35.21 | -0.07 | - | 211 |
Jun-24 8.50 | 0.07 | - | - | - | 33.63 | -0.08 | - | 3 |
Jun-24 9.00 | 0.11 | - | - | - | 30.46 | -0.13 | - | 24 |
Jun-24 9.25 | 0.13 | - | - | - | 28.88 | -0.16 | - | 10 |
Jun-24 9.50 | 0.17 | - | - | - | 27.30 | -0.20 | - | 6 |
Jun-24 10.00 | 0.26 | 0.24 | 0.24 | 0.24 | 24.14 | -0.31 | 1 | 2 |
Jun-24 10.50 | 0.41 | - | - | - | 20.98 | -0.47 | - | 2 |
Sep-24 3.10 | - | - | - | - | 56.28 | - | - | 10 |
Sep-24 3.80 | - | - | - | - | 53.16 | - | - | 10 |
Sep-24 3.90 | - | - | - | - | 52.72 | - | - | 10 |
Sep-24 4.00 | - | - | - | - | 52.27 | - | - | 3 |
Sep-24 4.60 | 0.01 | - | - | - | 49.60 | - | - | 6 |
Sep-24 5.00 | 0.01 | - | - | - | 47.82 | -0.01 | - | 10 |
Sep-24 5.25 | 0.01 | - | - | - | 46.71 | -0.01 | - | 72,025 |
Sep-24 5.50 | 0.02 | - | - | - | 45.59 | -0.01 | - | 10 |
Sep-24 5.75 | 0.02 | - | - | - | 44.48 | -0.02 | - | 11 |
Sep-24 6.00 | 0.03 | - | - | - | 43.37 | -0.02 | - | 200 |
Sep-24 6.25 | 0.03 | - | - | - | 42.25 | -0.03 | - | 151 |
Sep-24 6.75 | 0.05 | - | - | - | 40.03 | -0.04 | - | 110 |
Sep-24 7.00 | 0.06 | - | - | - | 38.91 | -0.05 | - | 14 |
Sep-24 7.25 | 0.08 | - | - | - | 37.80 | -0.06 | - | 3 |
Sep-24 7.50 | 0.09 | - | - | - | 36.69 | -0.07 | - | 14,500 |
Sep-24 7.75 | 0.11 | 0.12 | 0.12 | 0.12 | 35.58 | -0.08 | 3 | 57 |
Sep-24 8.00 | 0.13 | - | - | - | 34.46 | -0.10 | - | 219 |
Sep-24 8.25 | 0.15 | - | - | - | 33.35 | -0.12 | - | 10,019 |
Sep-24 8.50 | 0.18 | - | - | - | 32.24 | -0.13 | - | 8,806 |
Sep-24 9.00 | 0.25 | - | - | - | 30.01 | -0.19 | - | 10 |
Sep-24 9.50 | 0.34 | - | - | - | 27.78 | -0.25 | - | 16 |
Sep-24 10.00 | 0.46 | - | - | - | 25.56 | -0.34 | - | 10 |
Sep-24 11.00 | 0.85 | - | - | - | 21.57 | -0.58 | - | 10 |
Dec-24 2.60 | - | - | - | - | 55.06 | - | - | 20 |
Dec-24 3.20 | - | - | - | - | 52.72 | - | - | 20 |
Dec-24 3.80 | 0.01 | - | - | - | 50.38 | - | - | 2 |
Dec-24 4.00 | 0.01 | - | - | - | 49.60 | -0.01 | - | 1 |
Dec-24 4.30 | 0.02 | - | - | - | 48.43 | -0.01 | - | 12 |
Dec-24 4.60 | 0.02 | - | - | - | 47.26 | -0.01 | - | 10 |
Dec-24 4.90 | 0.03 | - | - | - | 46.09 | -0.02 | - | 1 |
Dec-24 5.00 | 0.03 | - | - | - | 45.70 | -0.02 | - | 1 |
Dec-24 5.25 | 0.04 | - | - | - | 44.73 | -0.02 | - | 30,010 |
Dec-24 5.50 | 0.05 | - | - | - | 43.75 | -0.03 | - | 8 |
Dec-24 5.75 | 0.06 | - | - | - | 42.78 | -0.03 | - | 5 |
Dec-24 6.00 | 0.07 | - | - | - | 41.80 | -0.04 | - | 11,050 |
Dec-24 6.25 | 0.08 | - | - | - | 40.83 | -0.05 | - | 1,500 |
Dec-24 6.50 | 0.10 | - | - | - | 39.85 | -0.06 | - | 282 |
Dec-24 6.75 | 0.12 | - | - | - | 38.88 | -0.07 | - | 10,215 |
Dec-24 7.00 | 0.14 | - | - | - | 37.90 | -0.08 | - | 182 |
Dec-24 7.25 | 0.16 | - | - | - | 36.93 | -0.09 | - | 1,599 |
Dec-24 7.50 | 0.19 | - | - | - | 35.95 | -0.11 | - | 1,167 |
Dec-24 7.75 | 0.22 | - | - | - | 34.98 | -0.12 | - | 6,503 |
Dec-24 8.00 | 0.24 | - | - | - | 34.00 | -0.14 | - | 1,591 |
Dec-24 8.25 | 0.28 | - | - | - | 33.03 | -0.16 | - | 1,869 |
Dec-24 8.50 | 0.32 | - | - | - | 32.05 | -0.18 | - | 20,256 |
Dec-24 8.75 | 0.36 | - | - | - | 31.08 | -0.21 | - | 1 |
Dec-24 9.00 | 0.42 | - | - | - | 30.10 | -0.23 | - | 7,528 |
Dec-24 9.25 | 0.47 | - | - | - | 29.13 | -0.26 | - | 37 |
Dec-24 9.50 | 0.53 | 0.49 | 0.49 | 0.49 | 28.15 | -0.30 | 150 | 50 |
Dec-24 9.75 | 0.60 | - | - | - | 27.18 | -0.33 | - | 11 |
Dec-24 10.00 | 0.68 | - | - | - | 26.20 | -0.37 | - | 11 |
Dec-24 10.50 | 0.85 | - | - | - | 24.25 | -0.46 | - | 21 |
Dec-24 11.00 | 1.09 | 1.13 | 1.13 | 1.13 | 22.74 | -0.56 | 1 | 2 |
Mar-25 3.70 | 0.01 | - | - | - | 45.77 | -0.01 | - | 1 |
Mar-25 5.00 | 0.04 | - | - | - | 41.86 | -0.02 | - | 50 |
Mar-25 5.25 | 0.05 | - | - | - | 41.11 | -0.03 | - | 5 |
Mar-25 6.50 | 0.13 | - | - | - | 37.35 | -0.07 | - | 10 |
Mar-25 7.00 | 0.18 | - | - | - | 35.84 | -0.09 | - | 2 |
Mar-25 7.50 | 0.24 | - | - | - | 34.34 | -0.12 | - | 1 |
Mar-25 7.75 | 0.27 | - | - | - | 33.58 | -0.14 | - | 150 |
Mar-25 8.00 | 0.32 | - | - | - | 32.83 | -0.16 | - | 50 |
Mar-25 8.50 | 0.41 | 0.37 | 0.37 | 0.37 | 31.33 | -0.20 | 100 | 100 |
Mar-25 9.00 | 0.52 | - | - | - | 29.82 | -0.25 | - | 52 |
Mar-25 9.75 | 0.73 | 0.70 | 0.70 | 0.70 | 27.57 | -0.34 | 10 | 10 |
Mar-25 10.00 | 0.81 | - | - | - | 26.81 | -0.37 | - | 20 |
Mar-25 10.50 | 1.00 | - | - | - | 25.31 | -0.45 | - | 101 |
Jun-25 4.40 | 0.04 | - | - | - | 41.29 | -0.02 | - | 2 |
Jun-25 5.25 | 0.08 | - | - | - | 39.01 | -0.04 | - | 5 |
Jun-25 6.50 | 0.19 | - | - | - | 35.67 | -0.09 | - | 3 |
Jun-25 6.75 | 0.22 | - | - | - | 35.01 | -0.10 | - | 1 |
Jun-25 7.50 | 0.34 | - | - | - | 33.00 | -0.15 | - | 100 |
Jun-25 7.75 | 0.38 | 0.31 | 0.31 | 0.31 | 32.34 | -0.17 | 4 | 292 |
Jun-25 8.00 | 0.43 | 0.36 | 0.36 | 0.36 | 31.67 | -0.19 | 100 | 5,621 |
Jun-25 8.25 | 0.49 | - | - | - | 31.00 | -0.21 | - | 373 |
Jun-25 9.00 | 0.68 | - | - | - | 29.00 | -0.29 | - | 10,000 |
Jun-25 10.50 | 1.23 | - | - | - | 24.99 | -0.48 | - | 100 |
Sep-25 6.00 | 0.18 | - | - | - | 36.73 | -0.08 | - | 1 |
Dec-25 4.20 | 0.07 | - | - | - | 40.86 | -0.03 | - | 100 |
Dec-25 4.30 | 0.07 | - | - | - | 40.61 | -0.03 | - | 100 |
Dec-25 4.40 | 0.08 | - | - | - | 40.37 | -0.03 | - | 200 |
Dec-25 4.50 | 0.09 | - | - | - | 40.12 | -0.03 | - | 200 |
Dec-25 4.60 | 0.09 | - | - | - | 39.88 | -0.04 | - | 200 |
Dec-25 4.70 | 0.10 | - | - | - | 39.63 | -0.04 | - | 200 |
Dec-25 4.80 | 0.11 | - | - | - | 39.38 | -0.04 | - | 100 |
Dec-25 4.90 | 0.12 | - | - | - | 39.14 | -0.05 | - | 200 |
Dec-25 5.00 | 0.13 | - | - | - | 38.89 | -0.05 | - | 1,500 |
Dec-25 5.25 | 0.15 | - | - | - | 38.28 | -0.06 | - | 100 |
Dec-25 5.50 | 0.17 | - | - | - | 37.67 | -0.07 | - | 100 |
Dec-25 6.00 | 0.24 | - | - | - | 36.44 | -0.09 | - | 2 |
Dec-25 6.25 | 0.27 | - | - | - | 35.82 | -0.10 | - | 2,953 |
Dec-25 7.25 | 0.45 | - | - | - | 33.37 | -0.16 | - | 25 |
Dec-25 7.50 | 0.49 | - | - | - | 32.75 | -0.18 | - | 2,300 |
Dec-25 8.25 | 0.68 | 0.57 | 0.57 | 0.57 | 30.91 | -0.23 | 3 | 3 |
Dec-25 11.00 | 1.71 | - | - | - | 24.39 | -0.53 | - | 22 |
Mar-26 7.00 | 0.45 | - | - | - | 33.47 | -0.15 | - | 2 |
Mar-26 7.50 | 0.54 | - | - | - | 32.28 | -0.18 | - | 5 |
Mar-26 8.50 | 0.80 | - | - | - | 29.88 | -0.26 | - | 2 |
Mar-26 10.50 | 1.52 | - | - | - | 25.09 | -0.47 | - | 10 |
Jun-26 5.25 | 0.22 | - | - | - | 36.55 | -0.08 | - | 1 |
Jun-26 7.00 | 0.52 | - | - | - | 32.52 | -0.17 | - | 300 |
Jun-26 7.25 | 0.58 | - | - | - | 31.94 | -0.19 | - | 150 |
Jun-26 7.50 | 0.64 | - | - | - | 31.37 | -0.20 | - | 300 |
Jun-26 7.75 | 0.71 | - | - | - | 30.79 | -0.22 | - | 450 |
Jun-26 8.00 | 0.77 | - | - | - | 30.22 | -0.24 | - | 300 |
Dec-26 5.75 | 0.37 | - | - | - | 34.77 | -0.11 | - | 150 |
Dec-26 6.00 | 0.42 | - | - | - | 34.21 | -0.12 | - | 150 |
Dec-26 6.25 | 0.47 | - | - | - | 33.65 | -0.14 | - | 150 |
Dec-26 6.50 | 0.51 | - | - | - | 33.09 | -0.15 | - | 300 |
Dec-26 6.75 | 0.56 | - | - | - | 32.53 | -0.17 | - | 450 |
Dec-26 7.00 | 0.63 | - | - | - | 31.97 | -0.18 | - | 300 |
Dec-26 7.25 | 0.69 | - | - | - | 31.41 | -0.20 | - | 600 |
Dec-26 7.50 | 0.76 | - | - | - | 30.85 | -0.22 | - | 450 |
Dec-26 7.75 | 0.82 | - | - | - | 30.29 | -0.23 | - | 450 |
Dec-26 8.00 | 0.89 | - | - | - | 29.73 | -0.25 | - | 450 |
Dec-26 9.25 | 1.30 | - | - | - | 26.93 | -0.36 | - | 45 |
Jun-27 4.30 | 0.20 | - | - | - | 36.34 | -0.06 | - | 1 |
Jun-27 4.50 | 0.23 | - | - | - | 35.91 | -0.07 | - | 1 |
Jun-27 4.90 | 0.29 | - | - | - | 35.03 | -0.08 | - | 150 |
Jun-27 5.00 | 0.30 | - | - | - | 34.82 | -0.09 | - | 300 |
Jun-27 5.25 | 0.34 | - | - | - | 34.27 | -0.10 | - | 300 |
Jun-27 7.00 | 0.72 | - | - | - | 30.45 | -0.20 | - | 2 |
Jun-27 8.00 | 1.01 | - | - | - | 28.27 | -0.27 | - | 1 |
Dec-27 4.40 | 0.24 | - | - | - | 34.89 | -0.07 | - | 1 |
Dec-27 4.90 | 0.32 | - | - | - | 33.90 | -0.09 | - | 150 |
Dec-27 5.00 | 0.33 | - | - | - | 33.70 | -0.09 | - | 150 |
Dec-27 6.50 | 0.66 | - | - | - | 30.70 | -0.18 | - | 10 |
Dec-27 7.75 | 1.01 | - | - | - | 28.21 | -0.26 | - | 1 |
Dec-27 8.00 | 1.09 | - | - | - | 27.71 | -0.28 | - | 20 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 8.00 | 2.49 | - | - | - | 40.10 | 0.99 | - | 40 |
Apr-24 8.25 | 2.24 | - | - | - | 38.36 | 0.99 | - | 40 |
Apr-24 8.50 | 1.99 | - | - | - | 36.62 | 0.98 | - | 50 |
Apr-24 9.00 | 1.50 | - | - | - | 33.13 | 0.96 | - | 70 |
Apr-24 9.50 | 1.03 | - | - | - | 29.65 | 0.90 | - | 40 |
May-24 8.50 | 2.06 | - | - | - | 37.51 | 0.93 | - | 20 |
May-24 9.00 | 1.59 | - | - | - | 34.16 | 0.89 | - | 150 |
May-24 9.25 | 1.36 | - | - | - | 32.48 | 0.86 | - | 30 |
May-24 9.50 | 1.15 | - | - | - | 30.81 | 0.82 | - | 105 |
May-24 10.00 | 0.74 | - | - | - | 27.46 | 0.70 | - | 50 |
Jun-24 7.00 | 3.56 | - | - | - | 47.61 | 0.96 | - | 2,500 |
Jun-24 7.25 | 3.32 | - | - | - | 46.02 | 0.95 | - | 2,540 |
Jun-24 7.75 | 2.85 | - | - | - | 42.86 | 0.93 | - | 30 |
Jun-24 8.00 | 2.62 | - | - | - | 41.28 | 0.92 | - | 20 |
Jun-24 8.50 | 2.16 | - | - | - | 38.12 | 0.89 | - | 500 |
Jun-24 8.75 | 1.93 | - | - | - | 36.54 | 0.86 | - | 10 |
Jun-24 9.00 | 1.71 | - | - | - | 34.95 | 0.84 | - | 30 |
Jun-24 9.25 | 1.50 | - | - | - | 33.37 | 0.81 | - | 1,750 |
Sep-24 8.00 | 2.78 | - | - | - | 37.04 | 0.87 | - | 10 |
Sep-24 9.00 | 1.93 | - | - | - | 32.59 | 0.79 | - | 40 |
Sep-24 11.00 | 0.57 | - | - | - | 24.15 | 0.45 | - | 20 |
Dec-24 6.00 | 4.53 | - | - | - | 44.60 | 0.93 | - | 20,000 |
Dec-24 8.00 | 2.79 | - | - | - | 36.80 | 0.83 | - | 20,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 7.50 | - | - | - | - | 39.97 | - | - | 20 |
Apr-24 7.75 | - | - | - | - | 38.22 | - | - | 10 |
Apr-24 8.00 | - | - | - | - | 36.48 | - | - | 40 |
Apr-24 8.25 | - | - | - | - | 34.74 | - | - | 40 |
Apr-24 8.50 | - | - | - | - | 33.00 | -0.01 | - | 20 |
Apr-24 9.00 | 0.01 | - | - | - | 29.51 | -0.02 | - | 60 |
Apr-24 9.50 | 0.02 | - | - | - | 26.03 | -0.07 | - | 10 |
May-24 9.50 | 0.08 | - | - | - | 26.66 | -0.15 | - | 85 |
Jun-24 7.25 | 0.02 | - | - | - | 41.53 | -0.03 | - | 20 |
Jun-24 7.50 | 0.03 | - | - | - | 39.95 | -0.03 | - | 40 |
Jun-24 8.25 | 0.06 | - | - | - | 35.21 | -0.07 | - | 10 |
Jun-24 8.50 | 0.07 | - | - | - | 33.63 | -0.08 | - | 230 |
Jun-24 8.75 | 0.09 | - | - | - | 32.05 | -0.10 | - | 10 |
Jun-24 9.00 | 0.11 | - | - | - | 30.46 | -0.13 | - | 30 |
Sep-24 9.00 | 0.24 | - | - | - | 30.01 | -0.18 | - | 40 |
Sep-24 11.00 | 0.82 | - | - | - | 21.57 | -0.54 | - | 40 |
Dec-26 10.00 | 1.58 | - | - | - | 25.25 | -0.40 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 4.10 | 0.68 | - | - | - | 38.79 | 1.00 | - | 1 |
Apr-24 4.30 | 0.48 | - | - | - | 36.17 | 1.00 | - | 1 |
Apr-24 4.50 | 0.28 | - | - | - | 33.55 | 0.99 | - | 1 |
May-24 4.60 | 0.19 | - | - | - | 28.72 | 0.91 | - | 1 |
Jun-24 3.30 | 1.48 | - | - | - | 44.27 | 1.00 | - | 1 |
Jun-24 4.00 | 0.78 | - | - | - | 35.29 | 1.00 | - | 125 |
Jun-24 4.10 | 0.68 | - | - | - | 34.01 | 1.00 | - | 5 |
Jun-24 4.40 | 0.38 | - | - | - | 30.16 | 1.00 | - | 1 |
Sep-24 3.70 | 1.08 | - | - | - | 34.07 | 0.82 | - | 10 |
Sep-24 4.00 | 0.78 | - | - | - | 31.48 | 0.73 | - | 20,010 |
Sep-24 4.80 | 0.18 | - | - | - | 24.69 | 0.37 | - | 21 |
Dec-24 3.60 | 1.18 | - | - | - | 35.60 | 0.82 | - | 26 |
Dec-24 3.80 | 0.98 | - | - | - | 34.14 | 0.77 | - | 2 |
Dec-24 3.90 | 0.88 | - | - | - | 33.41 | 0.74 | - | 100 |
Dec-24 4.00 | 0.78 | - | - | - | 32.67 | 0.72 | - | 1 |
Dec-24 4.30 | 0.52 | - | - | - | 30.48 | 0.62 | - | 2 |
Dec-24 4.40 | 0.46 | - | - | - | 29.75 | 0.58 | - | 15 |
Mar-25 3.70 | 1.08 | - | - | - | 34.53 | 0.77 | - | 25 |
Mar-25 3.80 | 0.98 | - | - | - | 33.96 | 0.75 | - | 25 |
Mar-25 3.90 | 0.88 | - | - | - | 33.40 | 0.72 | - | 25 |
Mar-25 4.00 | 0.78 | - | - | - | 32.84 | 0.70 | - | 25 |
Mar-25 4.50 | 0.49 | - | - | - | 30.01 | 0.55 | - | 15 |
Jun-25 3.80 | 0.98 | - | - | - | 33.12 | 0.76 | - | 25 |
Jun-25 3.90 | 0.88 | - | - | - | 32.65 | 0.73 | - | 25 |
Dec-26 4.00 | 0.80 | - | - | - | 33.03 | 0.67 | - | 25 |
Dec-26 4.20 | 0.70 | - | - | - | 32.64 | 0.62 | - | 25 |
Jun-27 4.00 | 0.78 | - | - | - | 33.54 | 0.67 | - | 25 |
Jun-27 4.30 | 0.65 | - | - | - | 33.06 | 0.59 | - | 25 |
Dec-27 4.00 | 0.79 | - | - | - | 33.82 | 0.67 | - | 25 |
Dec-27 4.10 | 0.74 | - | - | - | 33.68 | 0.64 | - | 25 |
Dec-27 4.20 | 0.70 | - | - | - | 33.55 | 0.61 | - | 1 |
Dec-27 4.30 | 0.67 | - | - | - | 33.42 | 0.59 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.60 | - | - | - | - | 35.36 | -0.01 | - | 3,950 |
Apr-24 3.70 | - | - | - | - | 34.05 | -0.02 | - | 1 |
Apr-24 3.90 | 0.01 | - | - | - | 31.43 | -0.06 | - | 5 |
Apr-24 4.40 | 0.11 | - | - | - | 24.88 | -0.49 | - | 1 |
Apr-24 4.70 | 0.32 | - | - | - | 20.94 | -0.90 | - | 2 |
Apr-24 5.50 | 1.11 | - | - | - | 19.22 | -1.00 | - | 15 |
May-24 3.70 | 0.02 | - | - | - | 32.55 | -0.07 | - | 2 |
May-24 4.10 | 0.06 | - | - | - | 27.31 | -0.23 | - | 1 |
Jun-24 2.20 | - | - | - | - | 51.51 | - | - | 57,000 |
Jun-24 2.90 | 0.01 | - | - | - | 42.53 | -0.02 | - | 4 |
Jun-24 3.00 | 0.01 | - | - | - | 41.25 | -0.02 | - | 600 |
Jun-24 3.20 | 0.01 | - | - | - | 38.68 | -0.04 | - | 2 |
Jun-24 3.60 | 0.03 | - | - | - | 33.55 | -0.09 | - | 72 |
Jun-24 3.70 | 0.04 | - | - | - | 32.27 | -0.11 | - | 3 |
Jun-24 3.80 | 0.05 | - | - | - | 30.99 | -0.14 | - | 135 |
Jun-24 3.90 | 0.06 | - | - | - | 29.70 | -0.17 | - | 100 |
Jun-24 4.00 | 0.08 | - | - | - | 28.42 | -0.21 | - | 1 |
Jun-24 4.20 | 0.12 | - | - | - | 25.85 | -0.32 | - | 5 |
Jun-24 4.70 | 0.35 | - | - | - | 19.44 | -0.75 | - | 1 |
Jun-24 4.90 | 0.51 | - | - | - | 18.20 | -0.93 | - | 10 |
Sep-24 2.20 | - | - | - | - | 44.57 | -0.01 | - | 40,000 |
Sep-24 2.40 | 0.01 | - | - | - | 42.84 | -0.01 | - | 14,886 |
Sep-24 3.00 | 0.03 | - | - | - | 37.65 | -0.05 | - | 20 |
Sep-24 3.20 | 0.04 | - | - | - | 35.92 | -0.07 | - | 40 |
Sep-24 3.30 | 0.05 | - | - | - | 35.06 | -0.09 | - | 115 |
Sep-24 3.40 | 0.06 | - | - | - | 34.20 | -0.11 | - | 131 |
Sep-24 3.50 | 0.07 | - | - | - | 33.33 | -0.12 | - | 25,045 |
Sep-24 3.60 | 0.08 | - | - | - | 32.47 | -0.15 | - | 25 |
Sep-24 3.80 | 0.12 | - | - | - | 30.74 | -0.20 | - | 30 |
Sep-24 4.00 | 0.16 | - | - | - | 29.01 | -0.26 | - | 20,025 |
Sep-24 4.10 | 0.18 | - | - | - | 28.14 | -0.30 | - | 28 |
Sep-24 4.20 | 0.21 | - | - | - | 27.28 | -0.35 | - | 75 |
Sep-24 4.30 | 0.25 | - | - | - | 26.42 | -0.39 | - | 50 |
Sep-24 4.40 | 0.28 | - | - | - | 25.55 | -0.44 | - | 25 |
Dec-24 2.40 | 0.02 | - | - | - | 39.64 | -0.03 | - | 70,626 |
Dec-24 2.70 | 0.03 | - | - | - | 37.45 | -0.05 | - | 20 |
Dec-24 3.00 | 0.05 | - | - | - | 35.25 | -0.08 | - | 40 |
Dec-24 3.10 | 0.06 | - | - | - | 34.52 | -0.09 | - | 105 |
Dec-24 3.20 | 0.08 | - | - | - | 33.79 | -0.11 | - | 240 |
Dec-24 3.30 | 0.09 | - | - | - | 33.06 | -0.13 | - | 140 |
Dec-24 3.40 | 0.10 | - | - | - | 32.33 | -0.15 | - | 170 |
Dec-24 3.50 | 0.12 | - | - | - | 31.59 | -0.17 | - | 283 |
Dec-24 3.60 | 0.14 | - | - | - | 30.86 | -0.19 | - | 50 |
Dec-24 3.70 | 0.16 | - | - | - | 30.13 | -0.22 | - | 50 |
Dec-24 3.80 | 0.18 | - | - | - | 29.40 | -0.25 | - | 100 |
Dec-24 3.90 | 0.21 | - | - | - | 28.67 | -0.28 | - | 175 |
Dec-24 4.00 | 0.23 | - | - | - | 27.93 | -0.31 | - | 350 |
Dec-24 4.10 | 0.27 | - | - | - | 27.20 | -0.34 | - | 75 |
Dec-24 4.20 | 0.30 | - | - | - | 26.47 | -0.38 | - | 50 |
Dec-24 4.30 | 0.34 | - | - | - | 25.74 | -0.42 | - | 51 |
Dec-24 4.40 | 0.38 | - | - | - | 25.01 | -0.47 | - | 50 |
Mar-25 2.90 | 0.05 | - | - | - | 31.60 | -0.07 | - | 25 |
Mar-25 3.00 | 0.05 | - | - | - | 31.03 | -0.08 | - | 25 |
Mar-25 3.40 | 0.11 | - | - | - | 28.77 | -0.15 | - | 3 |
Mar-25 3.70 | 0.16 | - | - | - | 27.08 | -0.22 | - | 37 |
Mar-25 3.80 | 0.19 | - | - | - | 26.51 | -0.25 | - | 1 |
Mar-25 3.90 | 0.22 | - | - | - | 25.95 | -0.28 | - | 25 |
Mar-25 4.00 | 0.24 | - | - | - | 25.39 | -0.31 | - | 1 |
Mar-25 4.10 | 0.28 | - | - | - | 24.82 | -0.34 | - | 25 |
Jun-25 2.90 | 0.08 | - | - | - | 30.14 | -0.11 | - | 25 |
Jun-25 3.20 | 0.13 | - | - | - | 28.74 | -0.17 | - | 25 |
Jun-25 3.30 | 0.15 | - | - | - | 28.27 | -0.19 | - | 25 |
Jun-25 3.40 | 0.18 | - | - | - | 27.80 | -0.21 | - | 25 |
Jun-25 3.50 | 0.20 | - | - | - | 27.34 | -0.24 | - | 25 |
Jun-25 3.60 | 0.23 | - | - | - | 26.87 | -0.27 | - | 25 |
Jun-25 3.70 | 0.26 | - | - | - | 26.40 | -0.30 | - | 25 |
Jun-25 3.80 | 0.29 | - | - | - | 25.94 | -0.33 | - | 25 |
Sep-25 3.60 | 0.25 | - | - | - | 26.44 | -0.27 | - | 25 |
Sep-25 3.70 | 0.29 | - | - | - | 26.04 | -0.30 | - | 25 |
Sep-25 5.00 | 0.98 | - | - | - | 21.38 | -0.74 | - | 5 |
Jun-26 3.20 | 0.24 | - | - | - | 25.19 | -0.25 | - | 25 |
Jun-26 3.40 | 0.31 | - | - | - | 24.70 | -0.30 | - | 25 |
Dec-27 4.10 | 0.88 | - | - | - | 21.91 | -0.56 | - | 1 |
Dec-27 4.20 | 0.95 | - | - | - | 21.78 | -0.59 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 33.00 | 1.04 | - | - | - | 27.85 | 0.54 | - | 1 |
Apr-24 34.00 | 0.60 | - | - | - | 27.22 | 0.38 | - | 10 |
May-24 37.00 | 0.30 | - | - | - | 27.54 | 0.17 | - | 3 |
Jun-24 28.00 | 5.88 | - | - | - | 39.05 | 0.84 | - | 25 |
Jun-24 35.00 | 1.25 | - | - | - | 29.16 | 0.40 | - | 5,025 |
Jun-24 36.00 | 0.91 | - | - | - | 28.67 | 0.32 | - | 25 |
Jun-24 37.00 | 0.64 | - | - | - | 28.17 | 0.25 | - | 11 |
Jun-24 38.00 | 0.44 | - | - | - | 27.68 | 0.19 | - | 3,319 |
Jun-24 39.00 | 0.29 | - | - | - | 27.19 | 0.14 | - | 165 |
Jun-24 70.00 | - | - | - | - | 13.95 | - | - | 3,000 |
Sep-24 34.00 | 2.71 | - | - | - | 30.61 | 0.52 | - | 2 |
Sep-24 35.00 | 2.24 | - | - | - | 30.18 | 0.47 | - | 31 |
Sep-24 37.00 | 1.50 | - | - | - | 29.31 | 0.36 | - | 1 |
Sep-24 38.00 | 1.22 | - | - | - | 28.88 | 0.31 | - | 31 |
Sep-24 39.00 | 0.95 | - | - | - | 28.44 | 0.26 | - | 101 |
Sep-24 40.00 | 0.76 | - | - | - | 28.01 | 0.22 | - | 1 |
Sep-24 41.00 | 0.57 | - | - | - | 27.58 | 0.18 | - | 5 |
Sep-24 43.00 | 0.31 | - | - | - | 26.71 | 0.11 | - | 25 |
Sep-24 44.00 | 0.23 | - | - | - | 26.28 | 0.09 | - | 2 |
Sep-24 45.00 | 0.16 | - | - | - | 25.84 | 0.06 | - | 26 |
Sep-24 46.00 | 0.11 | - | - | - | 25.41 | 0.05 | - | 50 |
Sep-24 47.00 | 0.07 | - | - | - | 24.98 | 0.03 | - | 50 |
Dec-24 42.00 | 0.98 | - | - | - | 28.61 | 0.23 | - | 1 |
Dec-24 46.00 | 0.40 | - | - | - | 27.12 | 0.11 | - | 25 |
Jun-25 47.00 | 0.94 | - | - | - | 27.75 | 0.19 | - | 1 |
Dec-25 36.00 | 5.02 | - | - | - | 31.99 | 0.55 | - | 25 |
Jun-27 50.00 | 3.08 | - | - | - | 28.82 | 0.35 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 26.00 | 0.02 | - | - | - | 42.58 | -0.01 | - | 6 |
Apr-24 30.00 | 0.20 | - | - | - | 34.79 | -0.13 | - | 15 |
Apr-24 31.00 | 0.35 | - | - | - | 32.85 | -0.21 | - | 30 |
Apr-24 32.00 | 0.59 | - | - | - | 30.90 | -0.32 | - | 1,519 |
Apr-24 33.00 | 0.93 | 0.91 | 0.91 | 0.91 | 28.96 | -0.47 | 25 | 1,275 |
Apr-24 34.00 | 1.49 | - | - | - | 28.33 | -0.63 | - | 129 |
May-24 26.00 | 0.15 | - | - | - | 43.60 | -0.06 | - | 2 |
May-24 27.00 | 0.22 | - | - | - | 41.65 | -0.08 | - | 2 |
May-24 32.00 | 1.04 | - | - | - | 31.92 | -0.36 | - | 1 |
Jun-24 22.00 | 0.12 | - | - | - | 49.68 | -0.03 | - | 162 |
Jun-24 23.00 | 0.16 | - | - | - | 47.91 | -0.05 | - | 2 |
Jun-24 24.00 | 0.21 | - | - | - | 46.15 | -0.06 | - | 5,679 |
Jun-24 25.00 | 0.28 | - | - | - | 44.38 | -0.08 | - | 50 |
Jun-24 26.00 | 0.35 | - | - | - | 42.62 | -0.10 | - | 80 |
Jun-24 27.00 | 0.46 | - | - | - | 40.85 | -0.13 | - | 55 |
Jun-24 29.00 | 0.74 | - | - | - | 37.32 | -0.20 | - | 4,441 |
Jun-24 30.00 | 0.92 | - | - | - | 35.56 | -0.25 | - | 3,283 |
Jun-24 31.00 | 1.17 | - | - | - | 33.79 | -0.30 | - | 61 |
Jun-24 32.00 | 1.46 | - | - | - | 32.03 | -0.37 | - | 25 |
Jun-24 33.00 | 1.80 | - | - | - | 30.27 | -0.45 | - | 25 |
Jun-24 34.00 | 2.32 | - | - | - | 29.70 | -0.53 | - | 25 |
Jun-24 35.00 | 2.92 | - | - | - | 29.20 | -0.62 | - | 10 |
Jun-24 38.00 | 5.15 | - | - | - | 27.72 | -0.84 | - | 1 |
Jun-24 39.00 | 6.03 | - | - | - | 27.23 | -0.90 | - | 5 |
Sep-24 22.00 | 0.35 | 0.36 | 0.36 | 0.36 | 44.93 | -0.07 | 5 | 152 |
Sep-24 24.00 | 0.54 | - | - | - | 42.45 | -0.10 | - | 24 |
Sep-24 25.00 | 0.67 | - | - | - | 41.21 | -0.12 | - | 1,126 |
Sep-24 26.00 | 0.79 | - | - | - | 39.97 | -0.15 | - | 27 |
Sep-24 27.00 | 0.97 | - | - | - | 38.73 | -0.17 | - | 75 |
Sep-24 29.00 | 1.37 | - | - | - | 36.25 | -0.24 | - | 25 |
Sep-24 30.00 | 1.63 | - | - | - | 35.00 | -0.28 | - | 5 |
Sep-24 31.00 | 1.90 | - | - | - | 33.76 | -0.33 | - | 75 |
Sep-24 32.00 | 2.25 | - | - | - | 32.52 | -0.38 | - | 57 |
Sep-24 33.00 | 2.60 | - | - | - | 31.28 | -0.43 | - | 26 |
Sep-24 34.00 | 3.12 | - | - | - | 30.80 | -0.49 | - | 50 |
Sep-24 35.00 | 3.65 | - | - | - | 30.37 | -0.55 | - | 50 |
Dec-24 22.00 | 0.58 | 0.54 | 0.55 | 0.54 | 42.67 | -0.09 | 10 | 485 |
Dec-24 23.00 | 0.71 | - | - | - | 41.66 | -0.11 | - | 25 |
Dec-24 25.00 | 1.00 | - | - | - | 39.65 | -0.15 | - | 1 |
Dec-24 26.00 | 1.19 | - | - | - | 38.64 | -0.17 | - | 50 |
Dec-24 27.00 | 1.38 | - | - | - | 37.63 | -0.20 | - | 25 |
Dec-24 28.00 | 1.61 | - | - | - | 36.62 | -0.23 | - | 50 |
Dec-24 29.00 | 1.88 | - | - | - | 35.61 | -0.26 | - | 25 |
Dec-24 30.00 | 2.14 | - | - | - | 34.61 | -0.30 | - | 2,525 |
Dec-24 31.00 | 2.47 | - | - | - | 33.60 | -0.33 | - | 25 |
Dec-24 32.00 | 2.82 | - | - | - | 32.59 | -0.38 | - | 9 |
Dec-24 34.00 | 3.70 | - | - | - | 31.17 | -0.47 | - | 9 |
Dec-24 35.00 | 4.23 | - | - | - | 30.80 | -0.51 | - | 10 |
Dec-24 38.00 | 6.11 | - | - | - | 29.68 | -0.66 | - | 8 |
Dec-24 40.00 | 7.59 | - | - | - | 28.93 | -0.75 | - | 1 |
Mar-25 22.00 | 0.78 | - | - | - | 40.64 | -0.10 | - | 50 |
Mar-25 23.00 | 0.91 | - | - | - | 39.79 | -0.12 | - | 50 |
Mar-25 33.00 | 3.60 | - | - | - | 31.32 | -0.41 | - | 8 |
Jun-25 22.00 | 0.95 | - | - | - | 39.54 | -0.11 | - | 50 |
Jun-25 23.00 | 1.10 | - | - | - | 38.79 | -0.13 | - | 25 |
Jun-25 28.00 | 2.25 | - | - | - | 35.01 | -0.24 | - | 1 |
Jun-25 32.00 | 3.57 | - | - | - | 31.98 | -0.37 | - | 80 |
Dec-25 22.00 | 1.30 | - | - | - | 38.13 | -0.13 | - | 231 |
Dec-25 23.00 | 1.52 | - | - | - | 37.52 | -0.14 | - | 105 |
Dec-25 26.00 | 2.23 | - | - | - | 35.67 | -0.20 | - | 25 |
Dec-25 27.00 | 2.52 | - | - | - | 35.06 | -0.23 | - | 25 |
Dec-25 28.00 | 2.81 | - | - | - | 34.44 | -0.25 | - | 25 |
Dec-25 29.00 | 3.11 | - | - | - | 33.83 | -0.28 | - | 25 |
Dec-25 30.00 | 3.48 | - | - | - | 33.21 | -0.30 | - | 25 |
Mar-26 22.00 | 1.48 | - | - | - | 37.58 | -0.13 | - | 125 |
Mar-26 23.00 | 1.70 | - | - | - | 37.03 | -0.15 | - | 50 |
Mar-26 24.00 | 1.92 | - | - | - | 36.47 | -0.17 | - | 25 |
Jun-26 24.00 | 2.06 | - | - | - | 35.95 | -0.17 | - | 125 |
Dec-26 24.00 | 2.40 | - | - | - | 35.37 | -0.18 | - | 150 |
Jun-27 24.00 | 2.72 | - | - | - | 34.94 | -0.18 | - | 50 |
Jun-27 38.00 | 8.76 | - | - | - | 29.95 | -0.48 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 38.00 | 5.04 | - | - | - | 27.72 | -0.80 | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 25.00 | 1.19 | - | - | - | 13.54 | 0.90 | - | 1 |
Jun-24 27.00 | 0.45 | - | - | - | 14.00 | 0.37 | - | 6 |
Jun-24 28.00 | 0.18 | - | - | - | 13.57 | 0.19 | - | 2 |
Sep-24 26.00 | 1.24 | - | - | - | 15.87 | 0.56 | - | 2 |
Sep-24 29.00 | 0.23 | - | - | - | 14.83 | 0.17 | - | 2 |
Dec-24 26.00 | 1.62 | - | - | - | 16.47 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 24.00 | 0.13 | - | - | - | 16.29 | -0.12 | - | 2 |
Jun-24 25.00 | 0.28 | - | - | - | 15.14 | -0.24 | - | 8 |
Sep-24 21.00 | 0.06 | - | - | - | 18.41 | -0.04 | - | 10 |
Dec-24 25.00 | 0.83 | - | - | - | 15.36 | -0.35 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 4.80 | 0.73 | - | - | - | 24.51 | 0.79 | - | 50 |
Dec-24 5.25 | 0.45 | - | - | - | 24.15 | 0.59 | - | 54 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 5.25 | 0.07 | - | - | - | 23.13 | -0.31 | - | 6 |
Jun-24 4.80 | 0.04 | - | - | - | 22.86 | -0.13 | - | 10 |
Jun-24 5.50 | 0.27 | - | - | - | 21.88 | -0.54 | - | 5 |
Dec-24 4.70 | 0.17 | - | - | - | 22.63 | -0.26 | - | 40 |
Dec-24 4.90 | 0.24 | - | - | - | 22.47 | -0.34 | - | 50 |
Dec-24 5.00 | 0.28 | - | - | - | 22.39 | -0.38 | - | 25 |
Dec-24 5.50 | 0.55 | - | - | - | 22.06 | -0.59 | - | 2 |
Dec-24 6.00 | 0.92 | - | - | - | 21.97 | -0.78 | - | 16 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 15.00 | 0.59 | - | - | - | 13.01 | 0.89 | - | 1 |
Dec-24 17.00 | 0.13 | - | - | - | 11.73 | 0.17 | - | 3 |
Mar-25 13.50 | 2.08 | - | - | - | 14.05 | 0.87 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 14.50 | 0.01 | - | - | - | 12.66 | -0.03 | - | 2 |
Apr-24 15.00 | 0.05 | - | - | - | 11.45 | -0.19 | - | 1 |
Apr-24 16.50 | 1.14 | - | - | - | 9.11 | -1.00 | - | 4 |
May-24 15.00 | 0.12 | - | - | - | 12.23 | -0.27 | - | 2 |
Jun-24 15.00 | 0.16 | - | - | - | 11.79 | -0.29 | - | 16 |
Jun-24 15.50 | 0.34 | - | - | - | 10.82 | -0.52 | - | 1 |
Sep-24 14.50 | 0.18 | - | - | - | 12.24 | -0.24 | - | 10 |
Dec-24 13.00 | 0.06 | - | - | - | 13.58 | -0.07 | - | 2 |
Dec-24 14.00 | 0.18 | - | - | - | 12.55 | -0.20 | - | 5 |
Dec-24 14.50 | 0.30 | - | - | - | 12.04 | -0.30 | - | 2 |
Mar-25 13.00 | 0.10 | - | - | - | 13.55 | -0.10 | - | 2 |
Mar-25 13.50 | 0.16 | - | - | - | 13.16 | -0.15 | - | 1 |
Jun-25 13.00 | 0.16 | - | - | - | 14.01 | -0.13 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 11.00 | 2.61 | - | - | - | 30.28 | 1.00 | - | 2 |
Apr-24 13.00 | 0.69 | - | - | - | 20.66 | 0.81 | - | 4 |
Apr-24 13.50 | 0.32 | - | - | - | 18.25 | 0.58 | - | 3 |
Apr-24 15.00 | - | - | - | - | 16.96 | 0.02 | - | 11 |
Apr-24 15.50 | - | - | - | - | 16.64 | - | - | 1 |
May-24 13.00 | 0.84 | - | - | - | 21.76 | 0.74 | - | 2 |
May-24 13.50 | 0.49 | 0.43 | 0.43 | 0.43 | 19.35 | 0.58 | 8 | 13 |
May-24 14.00 | 0.25 | - | - | - | 18.69 | 0.38 | - | 16 |
May-24 14.50 | 0.11 | - | - | - | 18.36 | 0.21 | - | 2 |
Jun-24 13.50 | 0.64 | - | - | - | 19.86 | 0.58 | - | 5 |
Jun-24 14.00 | 0.39 | - | - | - | 19.19 | 0.43 | - | 48 |
Jun-24 14.50 | 0.22 | - | - | - | 18.86 | 0.29 | - | 60 |
Jun-24 15.00 | 0.11 | - | - | - | 18.53 | 0.17 | - | 71 |
Jun-24 15.50 | 0.05 | - | - | - | 18.20 | 0.09 | - | 4 |
Jun-24 16.00 | 0.02 | - | - | - | 17.87 | 0.04 | - | 14 |
Jun-24 16.50 | 0.01 | - | - | - | 17.53 | 0.02 | - | 16 |
Jun-24 17.00 | - | - | - | - | 17.20 | 0.01 | - | 151 |
Jun-24 17.50 | - | - | - | - | 16.87 | - | - | 356 |
Jun-24 18.00 | - | - | - | - | 16.54 | - | - | 1 |
Jun-24 18.50 | - | - | - | - | 16.21 | - | - | 15 |
Jun-24 27.00 | - | - | - | - | 10.58 | - | - | 3 |
Sep-24 13.50 | 0.63 | - | - | - | 19.08 | 0.58 | - | 2 |
Sep-24 14.50 | 0.21 | - | - | - | 17.65 | 0.28 | - | 66 |
Sep-24 15.00 | 0.10 | - | - | - | 17.05 | 0.16 | - | 1 |
Sep-24 15.50 | 0.04 | - | - | - | 16.45 | 0.08 | - | 4 |
Sep-24 16.00 | 0.02 | - | - | - | 15.85 | 0.03 | - | 106 |
Sep-24 16.50 | - | - | - | - | 15.25 | 0.01 | - | 5 |
Sep-24 17.00 | - | - | - | - | 14.65 | - | - | 10 |
Sep-24 17.50 | - | - | - | - | 14.05 | - | - | 18 |
Sep-24 18.00 | - | - | - | - | 13.44 | - | - | 11 |
Sep-24 18.50 | - | - | - | - | 12.84 | - | - | 1 |
Dec-24 12.00 | 1.84 | - | - | - | 24.87 | 0.85 | - | 1 |
Dec-24 12.50 | 1.42 | - | - | - | 23.16 | 0.78 | - | 14 |
Dec-24 13.50 | 0.70 | - | - | - | 19.75 | 0.56 | - | 10 |
Dec-24 14.50 | 0.27 | 0.25 | 0.25 | 0.25 | 17.94 | 0.29 | 1 | 119 |
Dec-24 15.00 | 0.15 | - | - | - | 17.11 | 0.18 | - | 120 |
Dec-24 15.50 | 0.08 | - | - | - | 16.28 | 0.10 | - | 4 |
Dec-24 16.00 | 0.03 | - | - | - | 15.44 | 0.05 | - | 12 |
Dec-24 16.50 | 0.01 | - | - | - | 14.61 | 0.02 | - | 11 |
Dec-24 17.00 | - | - | - | - | 13.77 | 0.01 | - | 6 |
Dec-24 17.50 | - | - | - | - | 12.94 | - | - | 10 |
Dec-24 18.00 | - | - | - | - | 12.10 | - | - | 25 |
Mar-25 13.00 | 1.09 | - | - | - | 21.99 | 0.65 | - | 1 |
Mar-25 14.00 | 0.56 | - | - | - | 19.99 | 0.42 | - | 1 |
Mar-25 16.00 | 0.10 | - | - | - | 17.63 | 0.11 | - | 1 |
Jun-25 16.00 | 0.16 | - | - | - | 17.88 | 0.14 | - | 4 |
Sep-25 13.50 | 0.82 | - | - | - | 20.22 | 0.52 | - | 1 |
Dec-25 14.50 | 0.46 | - | - | - | 19.31 | 0.31 | - | 5 |
Dec-25 15.00 | 0.35 | - | - | - | 18.95 | 0.25 | - | 5 |
Dec-25 15.50 | 0.25 | - | - | - | 18.59 | 0.19 | - | 4 |
Dec-25 16.00 | 0.19 | - | - | - | 18.24 | 0.15 | - | 5 |
Dec-25 16.50 | 0.13 | - | - | - | 17.88 | 0.11 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 12.50 | 0.04 | - | - | - | 24.82 | -0.09 | - | 4 |
Apr-24 13.00 | 0.10 | - | - | - | 22.41 | -0.21 | - | 17 |
Apr-24 13.50 | 0.23 | - | - | - | 20.00 | -0.43 | - | 25 |
Apr-24 14.00 | 0.52 | - | - | - | 19.35 | -0.71 | - | 2 |
Apr-24 14.50 | 0.93 | 1.02 | 1.02 | 1.02 | 19.03 | -0.92 | 4 | - |
May-24 11.00 | 0.03 | - | - | - | 32.75 | -0.04 | - | 1 |
May-24 12.00 | 0.07 | - | - | - | 27.94 | -0.10 | - | 1 |
May-24 12.50 | 0.13 | - | - | - | 25.54 | -0.17 | - | 10 |
May-24 13.00 | 0.22 | - | - | - | 23.13 | -0.28 | - | 18 |
May-24 13.50 | 0.36 | - | - | - | 20.72 | -0.43 | - | 11 |
May-24 14.00 | 0.63 | - | - | - | 20.06 | -0.63 | - | 1 |
Jun-24 11.50 | 0.11 | - | - | - | 30.28 | -0.11 | - | 10 |
Jun-24 12.00 | 0.16 | - | - | - | 27.86 | -0.15 | - | 24 |
Jun-24 12.50 | 0.22 | - | - | - | 25.44 | -0.22 | - | 60 |
Jun-24 13.00 | 0.32 | - | - | - | 23.02 | -0.31 | - | 154 |
Jun-24 13.50 | 0.46 | - | - | - | 20.61 | -0.43 | - | 48 |
Jun-24 14.00 | 0.71 | - | - | - | 19.94 | -0.59 | - | 375 |
Jun-24 14.50 | 1.05 | - | - | - | 19.61 | -0.74 | - | 49 |
Jun-24 15.00 | 1.46 | - | - | - | 19.28 | -0.87 | - | 662 |
Jun-24 15.50 | 1.92 | - | - | - | 18.95 | -0.98 | - | 40 |
Jun-24 16.00 | 2.42 | - | - | - | 18.62 | -1.00 | - | 10 |
Sep-24 11.00 | 0.22 | - | - | - | 24.57 | -0.17 | - | 1 |
Sep-24 11.50 | 0.29 | - | - | - | 22.55 | -0.23 | - | 2 |
Sep-24 12.00 | 0.39 | - | - | - | 20.54 | -0.32 | - | 28 |
Sep-24 12.50 | 0.53 | - | - | - | 18.53 | -0.42 | - | 97 |
Sep-24 13.00 | 0.73 | - | - | - | 16.51 | -0.56 | - | 53 |
Sep-24 13.50 | 1.00 | - | - | - | 14.50 | -0.72 | - | 106 |
Sep-24 14.00 | 1.38 | - | - | - | 13.67 | -0.86 | - | 10 |
Sep-24 14.50 | 1.83 | - | - | - | 13.07 | -0.94 | - | 71 |
Sep-24 15.00 | 2.30 | - | - | - | 12.47 | -0.98 | - | 127 |
Sep-24 15.50 | 2.79 | - | - | - | 11.87 | -1.00 | - | 28 |
Sep-24 16.00 | 3.28 | - | - | - | 11.27 | -1.00 | - | 3 |
Sep-24 16.50 | 3.78 | - | - | - | 10.67 | -1.00 | - | 1 |
Sep-24 17.00 | 4.27 | - | - | - | 10.07 | -1.00 | - | 10 |
Sep-24 17.50 | 4.77 | - | - | - | 9.47 | -1.00 | - | 141 |
Sep-24 18.00 | 5.26 | - | - | - | 8.86 | -1.00 | - | 192 |
Sep-24 19.00 | 6.25 | - | - | - | 7.66 | -1.00 | - | 7 |
Dec-24 10.00 | 0.16 | - | - | - | 23.75 | -0.12 | - | 3 |
Dec-24 10.50 | 0.21 | - | - | - | 22.05 | -0.16 | - | 2 |
Dec-24 11.00 | 0.27 | - | - | - | 20.34 | -0.21 | - | 61 |
Dec-24 11.50 | 0.37 | - | - | - | 18.64 | -0.28 | - | 191 |
Dec-24 12.00 | 0.49 | - | - | - | 16.93 | -0.37 | - | 99 |
Dec-24 12.50 | 0.65 | - | - | - | 15.22 | -0.48 | - | 73 |
Dec-24 13.00 | 0.86 | - | - | - | 13.52 | -0.61 | - | 132 |
Dec-24 13.50 | 1.15 | - | - | - | 11.81 | -0.76 | - | 21 |
Dec-24 14.00 | 1.54 | - | - | - | 10.84 | -0.88 | - | 187 |
Dec-24 14.50 | 1.98 | - | - | - | 10.00 | -0.96 | - | 167 |
Dec-24 15.00 | 2.45 | - | - | - | 9.17 | -0.99 | - | 15 |
Dec-24 15.50 | 2.93 | - | - | - | 8.34 | -1.00 | - | 34 |
Dec-24 16.00 | 3.42 | - | - | - | 7.50 | -1.00 | - | 192 |
Dec-24 16.50 | 3.91 | - | - | - | 6.67 | -1.00 | - | 225 |
Dec-24 17.00 | 4.39 | - | - | - | 5.83 | -1.00 | - | 13 |
Dec-24 17.50 | 4.88 | - | - | - | 5.00 | -1.00 | - | 8 |
Dec-24 18.00 | 5.37 | - | - | - | 4.16 | -1.00 | - | 30 |
Dec-24 25.00 | 12.49 | - | - | - | 0.02 | -0.98 | - | 1 |
Mar-25 12.00 | 0.60 | - | - | - | 17.48 | -0.38 | - | 3 |
Mar-25 13.00 | 1.00 | 1.15 | 1.15 | 1.15 | 14.88 | -0.58 | 10 | 21 |
Mar-25 13.50 | 1.28 | - | - | - | 13.58 | -0.70 | - | 1 |
Mar-25 14.00 | 1.63 | - | - | - | 12.88 | -0.81 | - | 1 |
Mar-25 15.00 | 2.49 | - | - | - | 11.70 | -0.95 | - | 1 |
Jun-25 13.00 | 1.02 | - | - | - | 14.08 | -0.58 | - | 4 |
Jun-25 13.50 | 1.30 | - | - | - | 13.04 | -0.70 | - | 1 |
Jun-25 15.00 | 2.52 | - | - | - | 11.49 | -0.94 | - | 1 |
Jun-25 15.50 | 2.98 | - | - | - | 10.99 | -0.98 | - | 2 |
Sep-25 13.00 | 1.32 | - | - | - | 13.55 | -0.65 | - | 1 |
Sep-25 15.50 | 3.33 | - | - | - | 10.95 | -0.97 | - | 327 |
Dec-25 14.50 | 2.64 | - | - | - | 11.83 | -0.90 | - | 171 |
Dec-25 16.50 | 4.46 | - | - | - | 10.40 | -0.99 | - | 150 |
Mar-26 13.00 | 1.57 | - | - | - | 13.43 | -0.67 | - | 192 |
Mar-26 14.00 | 2.28 | - | - | - | 12.43 | -0.82 | - | 178 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 17.00 | - | - | - | - | 17.20 | 0.01 | - | 4 |
Jun-24 18.00 | - | - | - | - | 16.54 | - | - | 1 |
Sep-24 15.50 | 0.03 | - | - | - | 16.45 | 0.05 | - | 25 |
Sep-24 16.00 | 0.01 | - | - | - | 15.85 | 0.03 | - | 50 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 13.00 | 0.21 | - | - | - | 23.13 | -0.27 | - | 1 |
Jun-24 15.00 | 1.40 | - | - | - | 19.28 | -0.81 | - | 5 |
Jun-24 15.50 | 1.83 | - | - | - | 18.95 | -0.89 | - | 2 |
Dec-24 13.00 | 0.86 | - | - | - | 13.52 | -0.60 | - | 1 |
Dec-24 14.50 | 1.98 | - | - | - | 10.00 | -0.93 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.00 | 0.16 | - | - | - | 19.54 | 0.84 | - | 10 |
Dec-24 3.40 | 0.12 | - | - | - | 18.40 | 0.38 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 2.70 | 0.02 | - | - | - | 27.13 | -0.10 | - | 28 |
Jun-24 2.80 | 0.04 | - | - | - | 27.04 | -0.16 | - | 10 |
Jun-24 3.20 | 0.18 | - | - | - | 26.65 | -0.51 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 16.00 | 0.86 | - | - | - | 19.51 | 0.83 | - | 2 |
May-24 16.00 | 1.01 | - | - | - | 19.85 | 0.76 | - | 12 |
May-24 16.50 | 0.66 | 0.56 | 0.56 | 0.56 | 18.69 | 0.62 | 1 | 1 |
May-24 17.00 | 0.38 | - | - | - | 17.83 | 0.46 | - | 1 |
Jun-24 16.50 | 0.86 | - | - | - | 19.58 | 0.62 | - | 2 |
Jun-24 17.00 | 0.57 | - | - | - | 18.77 | 0.49 | - | 3 |
Jun-24 18.00 | 0.20 | - | - | - | 17.66 | 0.25 | - | 3 |
Jun-24 18.50 | 0.11 | - | - | - | 17.10 | 0.15 | - | 16 |
Jun-24 19.00 | 0.05 | - | - | - | 16.54 | 0.08 | - | 1 |
Jun-24 19.50 | 0.02 | - | - | - | 15.99 | 0.04 | - | 112 |
Jun-24 20.00 | 0.01 | - | - | - | 15.43 | 0.01 | - | 126 |
Jun-24 21.00 | - | - | - | - | 14.31 | - | - | 97 |
Jun-24 22.00 | - | - | - | - | 13.20 | - | - | 7 |
Sep-24 17.50 | 0.48 | - | - | - | 18.02 | 0.38 | - | 50 |
Sep-24 18.00 | 0.32 | - | - | - | 17.51 | 0.28 | - | 6 |
Sep-24 19.50 | 0.06 | - | - | - | 15.99 | 0.08 | - | 300 |
Sep-24 20.00 | 0.03 | - | - | - | 15.48 | 0.05 | - | 100 |
Sep-24 21.00 | 0.01 | - | - | - | 14.47 | 0.01 | - | 4 |
Sep-24 22.00 | - | - | - | - | 13.45 | - | - | 2 |
Sep-24 23.00 | - | - | - | - | 12.44 | - | - | 1 |
Dec-24 15.00 | 2.23 | - | - | - | 22.32 | 0.77 | - | 10 |
Dec-24 16.00 | 1.51 | - | - | - | 20.58 | 0.64 | - | 10 |
Dec-24 16.50 | 1.20 | - | - | - | 19.72 | 0.57 | - | 5 |
Dec-24 17.00 | 0.93 | - | - | - | 19.07 | 0.49 | - | 1 |
Dec-24 18.00 | 0.54 | - | - | - | 18.15 | 0.34 | - | 36 |
Dec-24 18.50 | 0.38 | - | - | - | 17.69 | 0.27 | - | 16 |
Dec-24 19.00 | 0.27 | - | - | - | 17.23 | 0.21 | - | 15 |
Dec-24 20.00 | 0.12 | - | - | - | 16.32 | 0.11 | - | 9 |
Dec-24 21.00 | 0.04 | - | - | - | 15.40 | 0.05 | - | 28 |
Dec-24 22.00 | 0.01 | - | - | - | 14.49 | 0.02 | - | 15 |
Mar-25 18.00 | 0.64 | - | - | - | 19.20 | 0.36 | - | 7 |
Mar-25 22.00 | 0.03 | - | - | - | 15.77 | 0.03 | - | 2 |
Jun-25 20.00 | 0.32 | - | - | - | 18.80 | 0.19 | - | 5 |
Jun-25 21.00 | 0.17 | - | - | - | 17.88 | 0.12 | - | 15 |
Jun-25 22.00 | 0.08 | - | - | - | 16.97 | 0.07 | - | 10 |
Sep-25 16.00 | 1.88 | - | - | - | 23.87 | 0.60 | - | 3 |
Sep-25 18.00 | 0.96 | - | - | - | 21.87 | 0.40 | - | 1 |
Sep-25 22.00 | 0.13 | - | - | - | 18.37 | 0.09 | - | 1 |
Dec-25 19.00 | 0.71 | - | - | - | 20.53 | 0.31 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 15.00 | 0.01 | - | - | - | 20.97 | -0.02 | - | 1 |
Apr-24 15.50 | 0.02 | - | - | - | 19.81 | -0.06 | - | 2 |
Apr-24 16.00 | 0.07 | - | - | - | 18.64 | -0.16 | - | 11 |
Apr-24 16.50 | 0.19 | - | - | - | 17.48 | -0.35 | - | 200 |
Apr-24 17.00 | 0.42 | - | - | - | 16.62 | -0.62 | - | 50 |
May-24 13.50 | - | - | - | - | 24.82 | -0.01 | - | 1 |
May-24 15.50 | 0.09 | - | - | - | 20.16 | -0.14 | - | 1 |
May-24 16.00 | 0.17 | - | - | - | 18.99 | -0.24 | - | 7 |
May-24 16.50 | 0.31 | - | - | - | 17.83 | -0.38 | - | 17 |
Jun-24 15.00 | 0.11 | - | - | - | 21.54 | -0.12 | - | 11 |
Jun-24 15.50 | 0.18 | - | - | - | 20.47 | -0.19 | - | 50 |
Jun-24 16.00 | 0.28 | - | - | - | 19.39 | -0.28 | - | 53 |
Jun-24 16.50 | 0.43 | - | - | - | 18.32 | -0.39 | - | 57 |
Jun-24 17.00 | 0.65 | - | - | - | 17.51 | -0.53 | - | 1,003 |
Jun-24 17.50 | 0.95 | - | - | - | 16.96 | -0.68 | - | 121 |
Jun-24 18.00 | 1.32 | - | - | - | 16.40 | -0.83 | - | 126 |
Jun-24 18.50 | 1.77 | - | - | - | 15.84 | -0.96 | - | 260 |
Jun-24 19.00 | 2.27 | - | - | - | 15.28 | -1.00 | - | 39 |
Jun-24 19.50 | 2.77 | - | - | - | 14.73 | -1.00 | - | 205 |
Jun-24 20.00 | 3.27 | - | - | - | 14.17 | -1.00 | - | 132 |
Sep-24 14.00 | 0.17 | - | - | - | 21.93 | -0.13 | - | 5 |
Sep-24 14.50 | 0.24 | - | - | - | 20.97 | -0.17 | - | 4 |
Sep-24 15.00 | 0.32 | - | - | - | 20.02 | -0.23 | - | 105 |
Sep-24 15.50 | 0.44 | - | - | - | 19.06 | -0.30 | - | 104 |
Sep-24 16.50 | 0.79 | - | - | - | 17.15 | -0.49 | - | 1 |
Sep-24 17.00 | 1.05 | - | - | - | 16.43 | -0.60 | - | 6 |
Sep-24 17.50 | 1.37 | - | - | - | 15.92 | -0.71 | - | 1 |
Sep-24 18.00 | 1.74 | - | - | - | 15.41 | -0.80 | - | 17 |
Sep-24 18.50 | 2.16 | - | - | - | 14.91 | -0.88 | - | 30 |
Sep-24 19.00 | 2.60 | - | - | - | 14.40 | -0.94 | - | 15 |
Sep-24 19.50 | 3.08 | - | - | - | 13.89 | -0.97 | - | 115 |
Sep-24 20.00 | 3.56 | - | - | - | 13.38 | -0.99 | - | 55 |
Sep-24 25.00 | 8.51 | - | - | - | 8.30 | -1.00 | - | 15 |
Dec-24 14.00 | 0.26 | - | - | - | 21.36 | -0.15 | - | 7 |
Dec-24 14.50 | 0.34 | - | - | - | 20.49 | -0.20 | - | 15 |
Dec-24 15.00 | 0.44 | - | - | - | 19.63 | -0.25 | - | 38 |
Dec-24 15.50 | 0.56 | - | - | - | 18.76 | -0.31 | - | 104 |
Dec-24 16.00 | 0.72 | - | - | - | 17.89 | -0.39 | - | 31 |
Dec-24 16.50 | 0.92 | - | - | - | 17.03 | -0.48 | - | 4 |
Dec-24 17.00 | 1.16 | - | - | - | 16.38 | -0.57 | - | 24 |
Dec-24 17.50 | 1.47 | - | - | - | 15.92 | -0.67 | - | 23 |
Dec-24 18.00 | 1.82 | - | - | - | 15.46 | -0.76 | - | 3,008 |
Dec-24 18.50 | 2.21 | - | - | - | 15.00 | -0.84 | - | 20 |
Dec-24 19.00 | 2.64 | - | - | - | 14.54 | -0.91 | - | 7,021 |
Dec-24 19.50 | 3.10 | - | - | - | 14.09 | -0.95 | - | 105 |
Dec-24 20.00 | 3.58 | - | - | - | 13.63 | -0.98 | - | 21 |
Dec-24 22.00 | 5.55 | - | - | - | 11.80 | -1.00 | - | 15 |
Dec-24 28.00 | 11.49 | - | - | - | 6.30 | -1.00 | - | 1 |
Mar-25 15.00 | 0.66 | - | - | - | 18.93 | -0.31 | - | 2 |
Mar-25 15.50 | 0.82 | - | - | - | 18.18 | -0.38 | - | 1 |
Mar-25 16.00 | 1.01 | - | - | - | 17.44 | -0.45 | - | 2 |
Mar-25 17.00 | 1.49 | - | - | - | 16.11 | -0.60 | - | 5 |
Mar-25 18.00 | 2.15 | - | - | - | 15.26 | -0.75 | - | 1 |
Mar-25 18.50 | 2.52 | - | - | - | 14.83 | -0.81 | - | 5 |
Mar-25 19.00 | 2.93 | - | - | - | 14.40 | -0.87 | - | 5 |
Mar-25 19.50 | 3.36 | - | - | - | 13.97 | -0.91 | - | 5 |
Jun-25 15.50 | 0.89 | - | - | - | 17.89 | -0.38 | - | 1 |
Jun-25 17.00 | 1.57 | - | - | - | 16.00 | -0.59 | - | 2,500 |
Jun-25 18.00 | 2.21 | - | - | - | 15.08 | -0.74 | - | 1 |
Sep-25 18.00 | 2.49 | - | - | - | 14.63 | -0.75 | - | 141 |
Sep-25 19.50 | 3.67 | - | - | - | 13.32 | -0.89 | - | 127 |
Dec-25 16.00 | 1.35 | - | - | - | 16.03 | -0.49 | - | 2 |
Dec-25 18.00 | 2.53 | - | - | - | 14.19 | -0.74 | - | 1 |
Mar-26 16.00 | 1.61 | - | - | - | 15.38 | -0.54 | - | 1 |
Mar-26 16.50 | 1.87 | - | - | - | 14.85 | -0.60 | - | 150 |
Mar-26 17.00 | 2.17 | - | - | - | 14.41 | -0.66 | - | 148 |
Dec-26 17.50 | 2.83 | - | - | - | 12.30 | -0.77 | - | 1 |
Jun-27 15.50 | 1.94 | - | - | - | 13.18 | -0.60 | - | 5 |
Jun-27 17.50 | 3.25 | - | - | - | 11.40 | -0.83 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 18.00 | 0.31 | - | - | - | 17.51 | 0.26 | - | 25 |
Mar-25 13.00 | 3.53 | - | - | - | 25.86 | 0.81 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 18.00 | 1.27 | - | - | - | 16.40 | -0.76 | - | 60 |
Jun-25 17.00 | 1.47 | - | - | - | 16.00 | -0.53 | - | 2,500 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 8.99 | 0.01 | - | - | - | 27.26 | -0.01 | - | 281 |
Jun-24 11.99 | 0.42 | - | - | - | 22.23 | -0.42 | - | 1 |
Sep-24 8.99 | 0.03 | - | - | - | 23.50 | -0.04 | - | 278 |
Mar-25 12.00 | 1.02 | - | - | - | 21.00 | -0.49 | - | 1 |
Mar-26 12.50 | 2.05 | - | - | - | 24.74 | -0.53 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 30.00 | 7.04 | - | - | - | 23.81 | 1.00 | - | 25 |
Apr-24 33.00 | 4.06 | - | - | - | 20.48 | 0.99 | - | 26 |
Apr-24 34.00 | 3.09 | - | - | - | 19.37 | 0.96 | - | 51 |
Apr-24 35.00 | 2.15 | - | - | - | 18.26 | 0.89 | - | 51 |
Apr-24 38.00 | 0.27 | - | - | - | 15.83 | 0.28 | - | 26 |
May-24 36.00 | 1.69 | - | - | - | 17.90 | 0.69 | - | 25 |
Jun-24 29.00 | 8.26 | - | - | - | 24.12 | 0.99 | - | 30 |
Jun-24 30.00 | 7.29 | - | - | - | 23.12 | 0.98 | - | 9,000 |
Jun-24 31.00 | 6.33 | - | - | - | 22.13 | 0.96 | - | 25 |
Jun-24 33.00 | 4.45 | - | - | - | 20.15 | 0.90 | - | 55 |
Jun-24 34.00 | 3.57 | - | - | - | 19.16 | 0.85 | - | 26 |
Jun-24 35.00 | 2.74 | - | - | - | 18.16 | 0.78 | - | 25 |
Jun-24 36.00 | 1.99 | - | - | - | 17.17 | 0.68 | - | 30 |
Jun-24 37.00 | 1.34 | - | - | - | 16.21 | 0.56 | - | 26 |
Jun-24 39.00 | 0.53 | - | - | - | 15.85 | 0.30 | - | 275 |
Sep-24 36.00 | 2.68 | - | - | - | 18.66 | 0.64 | - | 26 |
Sep-24 37.00 | 2.05 | - | - | - | 17.91 | 0.56 | - | 26 |
Dec-24 29.00 | 8.57 | - | - | - | 23.25 | 0.92 | - | 50 |
Dec-24 36.00 | 3.05 | - | - | - | 18.64 | 0.63 | - | 26 |
Dec-24 37.00 | 2.45 | - | - | - | 18.00 | 0.56 | - | 58 |
Dec-24 38.00 | 1.96 | - | - | - | 17.81 | 0.49 | - | 30 |
Mar-25 29.00 | 8.78 | - | - | - | 22.74 | 0.89 | - | 50 |
Mar-25 39.00 | 2.01 | - | - | - | 17.75 | 0.45 | - | 1 |
Jun-25 39.00 | 2.44 | - | - | - | 18.08 | 0.48 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 34.00 | 0.03 | - | - | - | 19.33 | -0.04 | - | 249 |
Apr-24 35.00 | 0.10 | - | - | - | 18.22 | -0.11 | - | 26 |
Apr-24 36.00 | 0.26 | - | - | - | 17.11 | -0.25 | - | 51 |
Apr-24 41.00 | 4.04 | - | - | - | 15.03 | -1.00 | - | 25 |
May-24 35.00 | 0.32 | - | - | - | 19.27 | -0.20 | - | 50 |
May-24 36.00 | 0.54 | - | - | - | 18.16 | -0.32 | - | 25 |
Jun-24 21.00 | - | - | - | - | 33.64 | - | - | 25 |
Jun-24 24.00 | - | - | - | - | 30.67 | - | - | 2 |
Jun-24 26.00 | 0.01 | - | - | - | 28.68 | - | - | 5 |
Jun-24 27.00 | 0.01 | - | - | - | 27.69 | -0.01 | - | 30 |
Jun-24 28.00 | 0.02 | - | - | - | 26.70 | -0.01 | - | 625 |
Jun-24 29.00 | 0.04 | - | - | - | 25.71 | -0.02 | - | 175 |
Jun-24 31.00 | 0.10 | - | - | - | 23.72 | -0.05 | - | 32 |
Jun-24 33.00 | 0.24 | - | - | - | 21.74 | -0.12 | - | 26 |
Jun-24 34.00 | 0.36 | - | - | - | 20.75 | -0.17 | - | 50 |
Jun-24 35.00 | 0.54 | - | - | - | 19.75 | -0.24 | - | 100 |
Jun-24 37.00 | 1.17 | - | - | - | 17.80 | -0.46 | - | 26 |
Sep-24 22.00 | 0.01 | - | - | - | 29.34 | - | - | 3 |
Sep-24 26.00 | 0.05 | - | - | - | 26.24 | -0.02 | - | 3 |
Sep-24 29.00 | 0.15 | - | - | - | 23.91 | -0.06 | - | 25 |
Sep-24 31.00 | 0.31 | - | - | - | 22.36 | -0.10 | - | 25 |
Sep-24 32.00 | 0.42 | - | - | - | 21.59 | -0.14 | - | 5 |
Sep-24 35.00 | 1.00 | - | - | - | 19.26 | -0.30 | - | 26 |
Dec-24 28.00 | 0.25 | - | - | - | 23.78 | -0.07 | - | 2 |
Dec-24 30.00 | 0.43 | - | - | - | 22.46 | -0.11 | - | 25 |
Dec-24 31.00 | 0.54 | - | - | - | 21.80 | -0.14 | - | 5 |
Dec-24 32.00 | 0.71 | - | - | - | 21.15 | -0.18 | - | 5 |
Dec-24 33.00 | 0.89 | - | - | - | 20.49 | -0.22 | - | 25 |
Dec-24 34.00 | 1.13 | - | - | - | 19.83 | -0.27 | - | 25 |
Dec-24 35.00 | 1.41 | - | - | - | 19.17 | -0.33 | - | 25 |
Dec-27 35.00 | 3.88 | - | - | - | 19.84 | -0.35 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 19.00 | 3.13 | - | - | - | 23.24 | 0.91 | - | 3 |
Sep-24 24.00 | 0.55 | - | - | - | 20.75 | 0.30 | - | 5 |
Dec-24 24.00 | 0.89 | - | - | - | 22.01 | 0.36 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 22.00 | 1.43 | - | - | - | 22.45 | -0.49 | - | 14 |
Dec-24 18.00 | 0.50 | - | - | - | 26.61 | -0.17 | - | 5 |
Dec-24 25.00 | 3.80 | - | - | - | 23.58 | -0.72 | - | 12 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 5.75 | 2.61 | - | - | - | 131.10 | 0.88 | - | 1 |
Apr-24 6.50 | 2.03 | - | - | - | 125.70 | 0.81 | - | 145 |
Apr-24 7.00 | 1.67 | - | - | - | 122.10 | 0.74 | - | 6 |
Apr-24 7.50 | 1.35 | - | - | - | 118.60 | 0.67 | - | 5 |
Apr-24 7.75 | 1.21 | - | - | - | 116.80 | 0.63 | - | 70 |
Apr-24 8.00 | 1.07 | - | - | - | 115.00 | 0.59 | - | 8 |
Apr-24 8.50 | 0.83 | - | - | - | 112.40 | 0.51 | - | 6 |
Apr-24 9.00 | 0.63 | - | - | - | 110.10 | 0.43 | - | 41 |
Apr-24 9.50 | 0.47 | - | - | - | 107.90 | 0.35 | - | 13 |
Apr-24 9.75 | 0.41 | - | - | - | 106.80 | 0.31 | - | 4 |
Apr-24 10.00 | 0.35 | - | - | - | 105.70 | 0.28 | - | 2 |
Apr-24 10.50 | 0.25 | - | - | - | 103.50 | 0.22 | - | 14 |
Apr-24 11.00 | 0.17 | - | - | - | 101.30 | 0.16 | - | 29 |
Apr-24 11.50 | 0.11 | - | - | - | 99.16 | 0.12 | - | 2 |
Apr-24 12.00 | 0.07 | - | - | - | 96.96 | 0.08 | - | 25 |
Apr-24 12.50 | 0.04 | - | - | - | 94.75 | 0.06 | - | 2 |
Apr-24 13.00 | 0.03 | - | - | - | 92.55 | 0.04 | - | 1 |
May-24 8.00 | 1.45 | - | - | - | 110.10 | 0.61 | - | 31 |
May-24 8.50 | 1.22 | - | - | - | 107.70 | 0.55 | - | 3 |
May-24 8.75 | 1.12 | - | - | - | 106.60 | 0.52 | - | 3 |
May-24 9.00 | 1.01 | - | - | - | 105.60 | 0.49 | - | 1 |
May-24 9.75 | 0.76 | - | - | - | 102.60 | 0.41 | - | 2 |
May-24 10.00 | 0.68 | - | - | - | 101.50 | 0.38 | - | 2 |
May-24 10.50 | 0.55 | - | - | - | 99.54 | 0.33 | - | 1 |
May-24 11.00 | 0.43 | - | - | - | 97.50 | 0.27 | - | 3 |
May-24 12.00 | 0.26 | - | - | - | 93.41 | 0.19 | - | 1 |
Jun-24 4.00 | 4.40 | - | - | - | 124.30 | 0.93 | - | 1 |
Jun-24 6.50 | 2.57 | - | - | - | 109.40 | 0.76 | - | 49 |
Jun-24 8.00 | 1.70 | - | - | - | 100.40 | 0.62 | - | 3 |
Jun-24 9.00 | 1.27 | - | - | - | 96.66 | 0.52 | - | 6 |
Jun-24 9.50 | 1.08 | - | - | - | 94.94 | 0.47 | - | 113 |
Jun-24 10.00 | 0.92 | - | - | - | 93.23 | 0.43 | - | 31 |
Jun-24 10.50 | 0.76 | - | - | - | 91.51 | 0.38 | - | 4 |
Jun-24 11.00 | 0.64 | - | - | - | 89.79 | 0.33 | - | 24 |
Jun-24 11.50 | 0.53 | - | - | - | 88.08 | 0.29 | - | 2 |
Jun-24 12.00 | 0.43 | - | - | - | 86.36 | 0.25 | - | 1 |
Jun-24 12.50 | 0.35 | - | - | - | 84.65 | 0.22 | - | 2 |
Jun-24 13.00 | 0.27 | - | - | - | 82.93 | 0.18 | - | 25 |
Jun-24 13.50 | 0.22 | - | - | - | 81.22 | 0.15 | - | 5 |
Jun-24 14.00 | 0.17 | - | - | - | 79.50 | 0.12 | - | 6 |
Jun-24 14.50 | 0.13 | - | - | - | 77.79 | 0.10 | - | 1 |
Jun-24 15.00 | 0.10 | - | - | - | 76.07 | 0.08 | - | 25 |
Jun-24 15.50 | 0.07 | - | - | - | 74.35 | 0.06 | - | 5 |
Jun-24 16.00 | 0.05 | - | - | - | 72.64 | 0.05 | - | 6 |
Jun-24 16.50 | 0.04 | - | - | - | 71.82 | 0.04 | - | 1 |
Jun-24 20.00 | 0.01 | - | - | - | 71.82 | 0.01 | - | 2 |
Sep-24 6.50 | 2.92 | - | - | - | 95.00 | 0.76 | - | 1 |
Sep-24 6.75 | 2.76 | - | - | - | 93.72 | 0.74 | - | 2 |
Sep-24 7.25 | 2.50 | - | - | - | 91.14 | 0.70 | - | 1 |
Sep-24 8.50 | 1.87 | - | - | - | 85.60 | 0.60 | - | 5 |
Sep-24 9.50 | 1.48 | - | - | - | 83.07 | 0.53 | - | 250 |
Sep-24 10.00 | 1.32 | - | - | - | 81.80 | 0.49 | - | 50 |
Sep-24 10.50 | 1.17 | - | - | - | 80.53 | 0.45 | - | 3 |
Sep-24 12.50 | 0.66 | - | - | - | 75.47 | 0.31 | - | 25 |
Sep-24 13.00 | 0.57 | - | - | - | 74.20 | 0.28 | - | 40 |
Sep-24 14.00 | 0.41 | - | - | - | 71.67 | 0.22 | - | 6 |
Sep-24 15.00 | 0.29 | - | - | - | 69.14 | 0.17 | - | 25 |
Sep-24 15.50 | 0.24 | - | - | - | 67.87 | 0.14 | - | 25 |
Sep-24 16.50 | 0.16 | - | - | - | 66.00 | 0.11 | - | 2 |
Sep-24 17.00 | 0.14 | - | - | - | 66.00 | 0.10 | - | 2 |
Sep-24 19.50 | 0.07 | - | - | - | 66.00 | 0.05 | - | 2 |
Dec-24 4.50 | 4.40 | - | - | - | 95.19 | 0.88 | - | 1 |
Dec-24 6.50 | 3.13 | - | - | - | 86.03 | 0.76 | - | 1 |
Dec-24 6.75 | 2.99 | - | - | - | 84.89 | 0.75 | - | 2 |
Dec-24 7.00 | 2.86 | - | - | - | 83.75 | 0.73 | - | 1 |
Dec-24 8.25 | 2.21 | - | - | - | 78.26 | 0.64 | - | 3 |
Dec-24 9.00 | 1.92 | - | - | - | 76.76 | 0.59 | - | 52 |
Dec-24 10.50 | 1.42 | - | - | - | 73.76 | 0.49 | - | 12 |
Dec-24 11.00 | 1.27 | - | - | - | 72.76 | 0.45 | - | 47 |
Dec-24 11.50 | 1.12 | - | - | - | 71.75 | 0.42 | - | 37 |
Dec-24 12.00 | 1.01 | 1.16 | 1.16 | 1.16 | 70.75 | 0.39 | 7 | 81 |
Dec-24 12.50 | 0.90 | 0.89 | 0.89 | 0.89 | 69.75 | 0.36 | 2 | 3 |
Dec-24 13.00 | 0.79 | - | - | - | 68.75 | 0.33 | - | 15 |
Dec-24 13.50 | 0.69 | 0.69 | 0.69 | 0.69 | 67.75 | 0.30 | 6 | 6 |
Dec-24 14.00 | 0.61 | 0.59 | 0.59 | 0.59 | 66.75 | 0.27 | 7 | 8 |
Dec-24 14.50 | 0.54 | - | - | - | 65.75 | 0.25 | - | 20 |
Dec-24 15.00 | 0.46 | - | - | - | 64.75 | 0.22 | - | 29 |
Dec-24 16.00 | 0.34 | - | - | - | 62.75 | 0.18 | - | 1 |
Dec-24 16.50 | 0.30 | - | - | - | 62.27 | 0.16 | - | 25 |
Dec-24 18.00 | 0.22 | - | - | - | 62.27 | 0.12 | - | 11 |
Dec-24 19.00 | 0.18 | - | - | - | 62.27 | 0.11 | - | 21 |
Dec-24 19.50 | 0.16 | - | - | - | 62.27 | 0.10 | - | 40 |
Dec-24 20.00 | 0.15 | - | - | - | 62.27 | 0.09 | - | 46 |
Mar-25 9.00 | 2.14 | - | - | - | 72.54 | 0.61 | - | 1 |
Mar-25 10.00 | 1.78 | - | - | - | 71.07 | 0.55 | - | 3,025 |
Mar-25 14.00 | 0.83 | - | - | - | 65.19 | 0.32 | - | 3,000 |
Mar-25 15.50 | 0.61 | - | - | - | 62.99 | 0.26 | - | 32 |
Mar-25 17.00 | 0.45 | - | - | - | 61.90 | 0.20 | - | 14 |
Jun-25 7.00 | 3.08 | - | - | - | 71.28 | 0.74 | - | 1 |
Jun-25 9.00 | 2.22 | - | - | - | 67.08 | 0.62 | - | 1 |
Dec-25 20.00 | 0.46 | - | - | - | 53.06 | 0.19 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 4.70 | 0.07 | - | - | - | 140.30 | -0.05 | - | 43 |
Apr-24 4.90 | 0.08 | - | - | - | 138.90 | -0.06 | - | 1 |
Apr-24 5.00 | 0.09 | - | - | - | 138.10 | -0.06 | - | 305 |
Apr-24 5.25 | 0.12 | - | - | - | 136.40 | -0.08 | - | 3 |
Apr-24 5.50 | 0.15 | - | - | - | 134.60 | -0.10 | - | 1 |
Apr-24 5.75 | 0.20 | - | - | - | 132.80 | -0.12 | - | 1 |
Apr-24 6.00 | 0.24 | - | - | - | 131.00 | -0.14 | - | 103 |
Apr-24 6.25 | 0.30 | - | - | - | 129.20 | -0.17 | - | 32 |
Apr-24 6.50 | 0.36 | - | - | - | 127.40 | -0.20 | - | 11 |
Apr-24 6.75 | 0.42 | - | - | - | 125.60 | -0.23 | - | 44 |
Apr-24 7.00 | 0.50 | - | - | - | 123.80 | -0.26 | - | 63 |
Apr-24 7.25 | 0.59 | - | - | - | 122.10 | -0.30 | - | 71 |
Apr-24 7.75 | 0.79 | - | - | - | 118.50 | -0.37 | - | 31 |
Apr-24 8.00 | 0.90 | - | - | - | 116.70 | -0.41 | - | 5 |
Apr-24 8.25 | 1.02 | - | - | - | 115.20 | -0.45 | - | 1 |
Apr-24 8.50 | 1.17 | - | - | - | 114.10 | -0.49 | - | 5 |
Apr-24 8.75 | 1.31 | - | - | - | 113.00 | -0.53 | - | 15 |
Apr-24 9.00 | 1.47 | - | - | - | 111.80 | -0.57 | - | 221 |
Apr-24 9.25 | 1.64 | - | - | - | 110.70 | -0.61 | - | 6 |
Apr-24 10.00 | 2.18 | - | - | - | 107.40 | -0.72 | - | 20 |
May-24 3.10 | 0.04 | - | - | - | 142.90 | -0.02 | - | 2 |
May-24 4.40 | 0.17 | - | - | - | 134.40 | -0.07 | - | 3 |
May-24 4.50 | 0.18 | - | - | - | 133.80 | -0.08 | - | 1 |
May-24 5.25 | 0.32 | - | - | - | 128.90 | -0.12 | - | 1 |
May-24 5.50 | 0.37 | 0.48 | 0.48 | 0.48 | 127.20 | -0.14 | 1 | 1 |
May-24 6.25 | 0.57 | - | - | - | 122.30 | -0.21 | - | 6 |
May-24 6.50 | 0.66 | - | - | - | 120.70 | -0.23 | - | 13 |
May-24 7.50 | 1.04 | - | - | - | 114.20 | -0.34 | - | 2 |
May-24 8.00 | 1.26 | - | - | - | 110.90 | -0.39 | - | 2 |
May-24 8.50 | 1.53 | - | - | - | 108.50 | -0.45 | - | 1 |
May-24 9.00 | 1.82 | - | - | - | 106.40 | -0.51 | - | 1 |
May-24 9.75 | 2.31 | - | - | - | 103.40 | -0.60 | - | 1 |
May-24 10.00 | 2.48 | - | - | - | 102.30 | -0.62 | - | 4 |
May-24 10.50 | 2.85 | - | - | - | 100.30 | -0.68 | - | 1 |
Jun-24 4.00 | 0.19 | - | - | - | 123.20 | -0.07 | - | 50 |
Jun-24 4.10 | 0.21 | - | - | - | 122.60 | -0.07 | - | 5 |
Jun-24 5.00 | 0.38 | - | - | - | 117.20 | -0.12 | - | 29 |
Jun-24 6.00 | 0.66 | - | - | - | 111.30 | -0.20 | - | 823 |
Jun-24 6.50 | 0.83 | - | - | - | 108.30 | -0.24 | - | 10 |
Jun-24 6.75 | 0.92 | 0.89 | 0.89 | 0.89 | 106.80 | -0.26 | 10 | 30 |
Jun-24 7.00 | 1.01 | - | - | - | 105.30 | -0.28 | - | 37 |
Jun-24 7.50 | 1.23 | - | - | - | 102.30 | -0.33 | - | 88 |
Jun-24 7.75 | 1.34 | - | - | - | 100.80 | -0.36 | - | 2 |
Jun-24 8.00 | 1.45 | - | - | - | 99.39 | -0.38 | - | 12 |
Jun-24 8.50 | 1.72 | - | - | - | 97.27 | -0.43 | - | 5 |
Jun-24 8.75 | 1.87 | - | - | - | 96.42 | -0.46 | - | 4 |
Jun-24 9.00 | 2.01 | - | - | - | 95.56 | -0.48 | - | 23 |
Jun-24 9.25 | 2.16 | - | - | - | 94.70 | -0.51 | - | 425 |
Jun-24 9.50 | 2.32 | - | - | - | 93.84 | -0.53 | - | 275 |
Jun-24 9.75 | 2.49 | - | - | - | 92.98 | -0.56 | - | 1 |
Jun-24 10.00 | 2.66 | - | - | - | 92.13 | -0.58 | - | 25 |
Jun-24 10.50 | 3.00 | - | - | - | 90.41 | -0.63 | - | 34 |
Jun-24 11.00 | 3.39 | - | - | - | 88.69 | -0.68 | - | 518 |
Jun-24 11.50 | 3.77 | - | - | - | 86.98 | -0.72 | - | 6 |
Jun-24 12.00 | 4.17 | - | - | - | 85.26 | -0.76 | - | 12 |
Jun-24 12.50 | 4.59 | - | - | - | 83.55 | -0.80 | - | 25 |
Jun-24 13.00 | 5.02 | - | - | - | 81.83 | -0.84 | - | 3,000 |
Jun-24 14.00 | 5.92 | - | - | - | 78.40 | -0.90 | - | 10 |
Jun-24 15.00 | 6.87 | - | - | - | 74.97 | -0.95 | - | 2 |
Sep-24 4.20 | 0.41 | - | - | - | 106.00 | -0.10 | - | 5 |
Sep-24 4.50 | 0.48 | - | - | - | 104.50 | -0.11 | - | 10 |
Sep-24 4.80 | 0.57 | - | - | - | 102.90 | -0.13 | - | 1 |
Sep-24 5.00 | 0.63 | - | - | - | 101.90 | -0.14 | - | 10 |
Sep-24 6.00 | 0.95 | - | - | - | 96.82 | -0.21 | - | 26 |
Sep-24 6.25 | 1.04 | - | - | - | 95.53 | -0.23 | - | 160 |
Sep-24 6.50 | 1.13 | - | - | - | 94.24 | -0.24 | - | 1 |
Sep-24 6.75 | 1.22 | - | - | - | 92.96 | -0.26 | - | 25 |
Sep-24 7.00 | 1.33 | - | - | - | 91.67 | -0.28 | - | 1,000 |
Sep-24 7.25 | 1.45 | - | - | - | 90.38 | -0.30 | - | 1 |
Sep-24 7.50 | 1.56 | - | - | - | 89.10 | -0.32 | - | 5 |
Sep-24 7.75 | 1.67 | - | - | - | 87.81 | -0.34 | - | 25 |
Sep-24 8.00 | 1.78 | - | - | - | 86.52 | -0.36 | - | 331 |
Sep-24 8.25 | 1.90 | - | - | - | 85.47 | -0.38 | - | 25 |
Sep-24 8.50 | 2.05 | - | - | - | 84.84 | -0.40 | - | 15 |
Sep-24 8.75 | 2.20 | - | - | - | 84.21 | -0.42 | - | 25 |
Sep-24 9.00 | 2.35 | - | - | - | 83.57 | -0.44 | - | 50 |
Sep-24 9.25 | 2.50 | - | - | - | 82.94 | -0.46 | - | 50 |
Sep-24 9.50 | 2.65 | - | - | - | 82.31 | -0.48 | - | 25 |
Sep-24 9.75 | 2.81 | - | - | - | 81.67 | -0.50 | - | 515 |
Sep-24 10.00 | 2.98 | - | - | - | 81.04 | -0.52 | - | 372 |
Sep-24 10.50 | 3.33 | - | - | - | 79.77 | -0.56 | - | 3 |
Sep-24 12.00 | 4.43 | - | - | - | 75.97 | -0.68 | - | 8 |
Sep-24 13.00 | 5.23 | - | - | - | 73.44 | -0.75 | - | 500 |
Dec-24 4.00 | 0.47 | - | - | - | 97.31 | -0.10 | - | 226 |
Dec-24 4.70 | 0.68 | - | - | - | 94.11 | -0.13 | - | 25 |
Dec-24 4.90 | 0.74 | - | - | - | 93.20 | -0.14 | - | 1 |
Dec-24 5.00 | 0.77 | - | - | - | 92.74 | -0.15 | - | 50 |
Dec-24 5.25 | 0.84 | - | - | - | 91.59 | -0.16 | - | 31 |
Dec-24 5.50 | 0.94 | - | - | - | 90.45 | -0.18 | - | 111 |
Dec-24 5.75 | 1.03 | - | - | - | 89.31 | -0.19 | - | 21 |
Dec-24 6.00 | 1.12 | - | - | - | 88.16 | -0.21 | - | 2 |
Dec-24 6.50 | 1.31 | - | - | - | 85.87 | -0.24 | - | 7 |
Dec-24 6.75 | 1.41 | - | - | - | 84.73 | -0.26 | - | 80 |
Dec-24 7.00 | 1.53 | - | - | - | 83.59 | -0.27 | - | 75 |
Dec-24 7.25 | 1.64 | - | - | - | 82.44 | -0.29 | - | 80 |
Dec-24 7.50 | 1.75 | - | - | - | 81.30 | -0.31 | - | 10 |
Dec-24 7.75 | 1.86 | - | - | - | 80.16 | -0.33 | - | 4 |
Dec-24 8.00 | 1.97 | - | - | - | 79.01 | -0.35 | - | 722 |
Dec-24 8.25 | 2.10 | - | - | - | 78.10 | -0.37 | - | 25 |
Dec-24 8.50 | 2.25 | - | - | - | 77.60 | -0.38 | - | 55 |
Dec-24 8.75 | 2.40 | - | - | - | 77.10 | -0.40 | - | 50 |
Dec-24 9.00 | 2.55 | - | - | - | 76.60 | -0.42 | - | 50 |
Dec-24 10.00 | 3.18 | - | - | - | 74.60 | -0.49 | - | 3 |
Dec-24 10.50 | 3.52 | - | - | - | 73.60 | -0.53 | - | 10 |
Dec-24 11.00 | 3.87 | - | - | - | 72.60 | -0.56 | - | 25 |
Dec-24 14.00 | 6.21 | - | - | - | 66.59 | -0.76 | - | 1 |
Dec-24 14.50 | 6.63 | - | - | - | 65.59 | -0.79 | - | 1 |
Dec-24 15.00 | 7.06 | - | - | - | 64.59 | -0.82 | - | 3 |
Mar-25 4.10 | 0.56 | - | - | - | 88.22 | -0.10 | - | 2 |
Mar-25 5.75 | 1.13 | - | - | - | 82.56 | -0.19 | - | 1 |
Mar-25 9.75 | 3.20 | - | - | - | 71.95 | -0.45 | - | 1 |
Sep-25 6.25 | 1.37 | - | - | - | 68.81 | -0.22 | - | 2 |
Jun-28 7.25 | 2.01 | - | - | - | 45.91 | -0.26 | - | 1 |
Dec-28 7.25 | 2.05 | - | - | - | 44.41 | -0.25 | - | 3 |
Dec-28 8.00 | 2.44 | - | - | - | 43.86 | -0.29 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 8.25 | 1.58 | - | - | - | 99.23 | 0.59 | - | 1 |
Jun-24 11.50 | 0.53 | - | - | - | 88.08 | 0.29 | - | 90 |
Sep-24 11.50 | 0.89 | - | - | - | 78.00 | 0.37 | - | 30 |
Dec-24 11.50 | 1.13 | - | - | - | 71.75 | 0.41 | - | 30 |
Mar-25 9.50 | 1.96 | - | - | - | 71.81 | 0.56 | - | 3 |
Jun-25 11.50 | 1.46 | - | - | - | 64.02 | 0.45 | - | 30 |
Dec-25 11.50 | 1.62 | - | - | - | 57.12 | 0.47 | - | 60 |
Jun-26 11.50 | 1.74 | - | - | - | 52.35 | 0.48 | - | 105 |
Dec-26 11.50 | 1.81 | - | - | - | 49.09 | 0.49 | - | 115 |
Jun-27 11.50 | 1.87 | - | - | - | 46.57 | 0.49 | - | 110 |
Dec-27 11.50 | 1.98 | - | - | - | 44.68 | 0.50 | - | 125 |
Jun-28 11.50 | 1.98 | - | - | - | 43.09 | 0.49 | - | 120 |
Dec-28 11.50 | 2.08 | - | - | - | 41.96 | 0.50 | - | 30 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 7.00 | 1.01 | - | - | - | 105.30 | -0.28 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 1.90 | 0.05 | - | - | - | 26.05 | 0.52 | - | 10 |
May-24 1.40 | 0.51 | - | - | - | 28.19 | 1.00 | - | 10 |
May-24 1.80 | 0.14 | - | - | - | 27.27 | 0.73 | - | 279 |
Jun-24 1.40 | 0.51 | - | - | - | 28.66 | 0.99 | - | 45 |
Jun-24 1.60 | 0.32 | - | - | - | 28.34 | 0.91 | - | 50 |
Jun-24 1.70 | 0.24 | - | - | - | 28.18 | 0.82 | - | 156 |
Jun-24 1.80 | 0.17 | - | - | - | 28.02 | 0.70 | - | 26 |
Jun-24 1.90 | 0.11 | 0.11 | 0.11 | 0.11 | 27.86 | 0.55 | 30 | 244 |
Jun-24 2.00 | 0.07 | - | - | - | 27.45 | 0.40 | - | 321 |
Jun-24 2.10 | 0.04 | 0.03 | 0.03 | 0.03 | 27.05 | 0.27 | 50 | 336 |
Jun-24 2.40 | - | - | - | - | 25.84 | 0.04 | - | 20 |
Sep-24 1.50 | 0.44 | - | - | - | 29.85 | 0.91 | - | 300 |
Sep-24 1.60 | 0.36 | - | - | - | 29.76 | 0.84 | - | 530 |
Sep-24 1.70 | 0.29 | - | - | - | 29.67 | 0.76 | - | 2 |
Sep-24 1.80 | 0.23 | - | - | - | 29.59 | 0.67 | - | 10,038 |
Sep-24 1.90 | 0.17 | - | - | - | 29.49 | 0.57 | - | 453 |
Sep-24 2.00 | 0.13 | - | - | - | 29.07 | 0.47 | - | 660 |
Sep-24 2.10 | 0.09 | - | - | - | 28.64 | 0.38 | - | 10 |
Sep-24 2.30 | 0.04 | - | - | - | 27.80 | 0.21 | - | 10,000 |
Dec-24 1.60 | 0.40 | - | - | - | 30.95 | 0.81 | - | 30 |
Dec-24 1.70 | 0.33 | - | - | - | 30.86 | 0.74 | - | 2 |
Dec-24 1.80 | 0.27 | - | - | - | 30.78 | 0.67 | - | 29 |
Dec-24 1.90 | 0.22 | - | - | - | 30.68 | 0.59 | - | 555 |
Dec-24 2.00 | 0.18 | - | - | - | 30.29 | 0.51 | - | 246 |
Dec-24 2.10 | 0.14 | - | - | - | 29.91 | 0.44 | - | 5 |
Dec-24 2.20 | 0.10 | - | - | - | 29.52 | 0.36 | - | 15 |
Mar-25 1.00 | 0.93 | - | - | - | 32.78 | 0.99 | - | 5 |
Mar-25 1.80 | 0.32 | - | - | - | 32.08 | 0.67 | - | 16 |
Mar-25 1.90 | 0.27 | 0.23 | 0.23 | 0.23 | 31.98 | 0.60 | 6 | 7 |
Mar-25 2.30 | 0.12 | - | - | - | 30.57 | 0.36 | - | 10 |
Jun-25 1.40 | 0.61 | - | - | - | 33.82 | 0.87 | - | 30 |
Jun-25 1.90 | 0.31 | - | - | - | 33.37 | 0.61 | - | 500 |
Jun-25 2.20 | 0.19 | - | - | - | 32.42 | 0.45 | - | 3,423 |
Jun-25 2.30 | 0.16 | - | - | - | 32.11 | 0.40 | - | 10 |
Dec-25 1.20 | 0.80 | - | - | - | 35.80 | 0.91 | - | 150 |
Dec-25 1.30 | 0.72 | - | - | - | 35.71 | 0.88 | - | 2 |
Dec-25 1.70 | 0.47 | - | - | - | 35.36 | 0.72 | - | 20 |
Jun-26 2.20 | 0.31 | - | - | - | 35.41 | 0.53 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 1.60 | 0.01 | - | - | - | 32.87 | -0.07 | - | 41 |
Jun-24 1.40 | - | - | - | - | 32.86 | -0.02 | - | 70 |
Jun-24 1.50 | 0.01 | - | - | - | 32.70 | -0.05 | - | 20 |
Jun-24 1.60 | 0.02 | - | - | - | 32.54 | -0.12 | - | 970 |
Jun-24 1.70 | 0.04 | - | - | - | 32.38 | -0.21 | - | 2,073 |
Jun-24 1.80 | 0.07 | - | - | - | 32.22 | -0.32 | - | 247 |
Jun-24 1.90 | 0.11 | - | - | - | 32.06 | -0.46 | - | 46 |
Jun-24 2.00 | 0.17 | - | - | - | 31.65 | -0.59 | - | 12 |
Jun-24 2.10 | 0.24 | - | - | - | 31.25 | -0.72 | - | 60 |
Sep-24 1.40 | 0.01 | - | - | - | 31.31 | -0.06 | - | 100 |
Sep-24 1.50 | 0.02 | - | - | - | 31.22 | -0.10 | - | 60 |
Sep-24 1.60 | 0.04 | - | - | - | 31.13 | -0.17 | - | 290 |
Sep-24 1.70 | 0.07 | - | - | - | 31.04 | -0.25 | - | 33 |
Sep-24 1.80 | 0.10 | - | - | - | 30.96 | -0.34 | - | 294 |
Sep-24 1.90 | 0.15 | - | - | - | 30.86 | -0.44 | - | 288 |
Sep-24 2.00 | 0.20 | - | - | - | 30.44 | -0.54 | - | 75 |
Sep-24 2.30 | 0.42 | - | - | - | 29.17 | -0.82 | - | 14 |
Dec-24 1.10 | - | - | - | - | 31.96 | -0.01 | - | 18,000 |
Dec-24 1.60 | 0.07 | - | - | - | 31.52 | -0.20 | - | 2,050 |
Dec-24 1.70 | 0.10 | - | - | - | 31.43 | -0.27 | - | 41 |
Dec-24 1.80 | 0.14 | - | - | - | 31.35 | -0.35 | - | 104 |
Dec-24 1.90 | 0.18 | - | - | - | 31.25 | -0.43 | - | 26 |
Dec-24 2.00 | 0.24 | - | - | - | 30.86 | -0.51 | - | 201 |
Dec-24 2.10 | 0.30 | - | - | - | 30.48 | -0.59 | - | 23 |
Dec-24 2.30 | 0.44 | - | - | - | 29.70 | -0.75 | - | 5 |
Dec-24 2.40 | 0.52 | - | - | - | 29.32 | -0.82 | - | 4 |
Mar-25 1.80 | 0.17 | - | - | - | 32.73 | -0.35 | - | 11 |
Mar-25 1.90 | 0.22 | - | - | - | 32.63 | -0.41 | - | 3 |
Mar-25 2.30 | 0.47 | - | - | - | 31.22 | -0.68 | - | 5 |
Dec-25 1.70 | 0.22 | - | - | - | 35.83 | -0.30 | - | 4 |
Dec-25 2.00 | 0.37 | - | - | - | 35.37 | -0.43 | - | 15 |
Jun-27 1.50 | 0.25 | - | - | - | 36.99 | -0.24 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 0.70 | - | - | - | 35.71 | 0.82 | - | 2 |
Dec-25 1.60 | 0.51 | - | - | - | 35.45 | 0.71 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 10.50 | 0.93 | - | - | - | 20.87 | 0.94 | - | 1 |
Apr-24 11.00 | 0.49 | - | - | - | 19.15 | 0.77 | - | 35,007 |
Apr-24 11.50 | 0.17 | - | - | - | 17.69 | 0.44 | - | 1 |
May-24 10.50 | 1.00 | - | - | - | 20.40 | 0.87 | - | 3 |
May-24 11.00 | 0.59 | - | - | - | 18.68 | 0.72 | - | 1 |
May-24 11.50 | 0.28 | - | - | - | 17.22 | 0.48 | - | 15 |
May-24 12.00 | 0.10 | - | - | - | 16.56 | 0.24 | - | 1 |
Jun-24 9.75 | 1.76 | - | - | - | 22.14 | 0.94 | - | 100 |
Jun-24 10.00 | 1.53 | - | - | - | 21.41 | 0.91 | - | 7 |
Jun-24 10.50 | 1.09 | - | - | - | 19.95 | 0.83 | - | 767 |
Jun-24 11.00 | 0.70 | - | - | - | 18.48 | 0.70 | - | 10,133 |
Jun-24 11.50 | 0.38 | - | - | - | 17.20 | 0.51 | - | 11,315 |
Jun-24 12.00 | 0.18 | - | - | - | 16.50 | 0.31 | - | 3,351 |
Jun-24 12.50 | 0.07 | - | - | - | 15.80 | 0.15 | - | 3,084 |
Jun-24 13.00 | 0.02 | - | - | - | 15.09 | 0.05 | - | 430 |
Jun-24 13.50 | - | - | - | - | 14.39 | 0.01 | - | 41 |
Sep-24 10.50 | 1.15 | - | - | - | 20.07 | 0.79 | - | 5 |
Sep-24 11.00 | 0.78 | - | - | - | 18.71 | 0.67 | - | 6 |
Sep-24 11.50 | 0.48 | - | - | - | 17.51 | 0.51 | - | 460 |
Sep-24 12.00 | 0.27 | 0.27 | 0.27 | 0.27 | 16.83 | 0.34 | 4 | 580 |
Sep-24 12.50 | 0.13 | - | - | - | 16.16 | 0.20 | - | 20 |
Sep-24 13.00 | 0.06 | - | - | - | 15.49 | 0.10 | - | 452 |
Sep-24 14.00 | 0.01 | - | - | - | 14.14 | 0.02 | - | 15 |
Dec-24 10.00 | 1.62 | - | - | - | 20.95 | 0.83 | - | 36 |
Dec-24 10.50 | 1.23 | - | - | - | 19.80 | 0.74 | - | 1,005 |
Dec-24 11.00 | 0.89 | - | - | - | 18.64 | 0.63 | - | 3,553 |
Dec-24 11.50 | 0.60 | 0.58 | 0.58 | 0.58 | 17.63 | 0.50 | 50 | 278 |
Dec-24 12.00 | 0.39 | - | - | - | 17.09 | 0.38 | - | 423 |
Dec-24 12.50 | 0.24 | - | - | - | 16.55 | 0.27 | - | 3,634 |
Dec-24 13.00 | 0.14 | - | - | - | 16.00 | 0.18 | - | 30,868 |
Dec-24 13.50 | 0.07 | - | - | - | 15.46 | 0.11 | - | 2,185 |
Dec-24 14.00 | 0.03 | - | - | - | 14.92 | 0.06 | - | 225 |
Dec-24 14.50 | 0.01 | - | - | - | 14.38 | 0.03 | - | 150 |
Mar-25 10.00 | 1.66 | - | - | - | 20.87 | 0.81 | - | 12 |
Mar-25 11.00 | 0.96 | - | - | - | 18.82 | 0.61 | - | 10,025 |
Mar-25 11.50 | 0.68 | - | - | - | 17.93 | 0.50 | - | 152 |
Mar-25 12.00 | 0.47 | - | - | - | 17.48 | 0.40 | - | 100 |
Mar-25 12.50 | 0.31 | - | - | - | 17.02 | 0.30 | - | 75 |
Mar-25 13.00 | 0.20 | - | - | - | 16.57 | 0.21 | - | 650 |
Jun-25 8.50 | 3.00 | - | - | - | 24.05 | 0.95 | - | 25 |
Jun-25 11.00 | 1.05 | - | - | - | 19.07 | 0.60 | - | 100 |
Jun-25 11.50 | 0.78 | - | - | - | 18.20 | 0.50 | - | 1 |
Jun-25 12.50 | 0.41 | - | - | - | 17.33 | 0.33 | - | 100 |
Jun-25 13.00 | 0.28 | - | - | - | 16.89 | 0.25 | - | 100 |
Jun-25 13.50 | 0.19 | - | - | - | 16.45 | 0.18 | - | 28 |
Jun-25 14.00 | 0.11 | - | - | - | 16.01 | 0.13 | - | 25 |
Dec-25 8.25 | 3.24 | - | - | - | 25.05 | 0.95 | - | 1 |
Dec-25 8.75 | 2.79 | - | - | - | 24.12 | 0.91 | - | 12 |
Dec-25 11.00 | 1.16 | - | - | - | 19.97 | 0.58 | - | 5,000 |
Dec-25 12.00 | 0.71 | - | - | - | 18.85 | 0.43 | - | 8 |
Dec-25 12.50 | 0.55 | - | - | - | 18.52 | 0.36 | - | 1 |
Dec-25 13.00 | 0.41 | - | - | - | 18.18 | 0.29 | - | 5,000 |
Mar-26 8.75 | 2.80 | - | - | - | 24.41 | 0.90 | - | 20 |
Mar-26 9.25 | 2.38 | - | - | - | 23.54 | 0.84 | - | 15 |
Mar-26 10.50 | 1.51 | - | - | - | 21.38 | 0.66 | - | 10 |
Jun-26 9.00 | 2.61 | - | - | - | 23.81 | 0.85 | - | 1 |
Jun-26 11.50 | 1.04 | - | - | - | 19.92 | 0.51 | - | 10 |
Dec-26 11.00 | 1.34 | - | - | - | 21.09 | 0.57 | - | 1,348 |
Dec-26 12.00 | 0.92 | - | - | - | 20.27 | 0.45 | - | 7,000 |
Jun-27 10.00 | 1.96 | - | - | - | 22.89 | 0.69 | - | 8 |
Jun-27 10.50 | 1.68 | - | - | - | 22.24 | 0.63 | - | 2 |
Dec-27 11.50 | 1.27 | - | - | - | 21.66 | 0.52 | - | 4 |
Dec-27 13.00 | 0.82 | - | - | - | 21.23 | 0.38 | - | 30,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 9.50 | - | - | - | - | 24.22 | - | - | 10 |
Apr-24 10.00 | - | - | - | - | 22.51 | -0.01 | - | 15 |
Apr-24 10.50 | 0.02 | - | - | - | 20.80 | -0.06 | - | 23 |
Apr-24 11.00 | 0.08 | - | - | - | 19.08 | -0.23 | - | 15,039 |
May-24 9.25 | - | - | - | - | 24.30 | -0.01 | - | 2 |
May-24 9.50 | 0.01 | - | - | - | 23.44 | -0.02 | - | 1 |
May-24 9.75 | 0.01 | - | - | - | 22.59 | -0.03 | - | 22 |
May-24 10.00 | 0.02 | - | - | - | 21.73 | -0.05 | - | 13 |
May-24 10.50 | 0.06 | - | - | - | 20.02 | -0.12 | - | 3 |
May-24 11.00 | 0.14 | - | - | - | 18.30 | -0.28 | - | 8 |
Jun-24 6.50 | - | - | - | - | 31.29 | - | - | 5 |
Jun-24 8.00 | - | - | - | - | 26.90 | - | - | 5,000 |
Jun-24 8.25 | - | - | - | - | 26.17 | - | - | 1 |
Jun-24 8.75 | 0.01 | - | - | - | 24.70 | -0.01 | - | 7 |
Jun-24 9.00 | 0.01 | - | - | - | 23.97 | -0.02 | - | 156 |
Jun-24 9.25 | 0.01 | - | - | - | 23.24 | -0.03 | - | 36 |
Jun-24 9.50 | 0.02 | - | - | - | 22.51 | -0.04 | - | 429 |
Jun-24 9.75 | 0.03 | - | - | - | 21.77 | -0.06 | - | 8,288 |
Jun-24 10.00 | 0.05 | - | - | - | 21.04 | -0.08 | - | 1,393 |
Jun-24 10.50 | 0.10 | - | - | - | 19.58 | -0.17 | - | 904 |
Jun-24 11.00 | 0.21 | - | - | - | 18.11 | -0.31 | - | 10,286 |
Jun-24 11.50 | 0.40 | - | - | - | 16.83 | -0.51 | - | 15,481 |
Sep-24 8.25 | 0.03 | - | - | - | 24.98 | -0.03 | - | 10 |
Sep-24 8.50 | 0.04 | - | - | - | 24.30 | -0.04 | - | 2 |
Sep-24 8.75 | 0.05 | - | - | - | 23.61 | -0.06 | - | 3 |
Sep-24 9.00 | 0.06 | - | - | - | 22.93 | -0.07 | - | 243 |
Sep-24 9.25 | 0.08 | - | - | - | 22.25 | -0.09 | - | 2 |
Sep-24 9.50 | 0.11 | - | - | - | 21.57 | -0.12 | - | 142 |
Sep-24 9.75 | 0.14 | - | - | - | 20.89 | -0.15 | - | 14 |
Sep-24 10.00 | 0.18 | - | - | - | 20.21 | -0.19 | - | 42 |
Sep-24 10.50 | 0.28 | - | - | - | 18.85 | -0.29 | - | 9 |
Sep-24 11.00 | 0.44 | - | - | - | 17.49 | -0.42 | - | 4 |
Sep-24 11.50 | 0.67 | - | - | - | 16.29 | -0.58 | - | 13 |
Sep-24 12.00 | 1.00 | - | - | - | 15.61 | -0.74 | - | 11 |
Sep-24 13.50 | 2.32 | - | - | - | 13.59 | -0.99 | - | 184 |
Dec-24 7.50 | 0.03 | - | - | - | 26.12 | -0.03 | - | 2 |
Dec-24 8.00 | 0.05 | - | - | - | 24.96 | -0.04 | - | 4,500 |
Dec-24 8.75 | 0.09 | - | - | - | 23.23 | -0.08 | - | 1,694 |
Dec-24 9.00 | 0.12 | - | - | - | 22.65 | -0.10 | - | 532 |
Dec-24 9.25 | 0.14 | - | - | - | 22.07 | -0.13 | - | 5 |
Dec-24 9.50 | 0.18 | - | - | - | 21.49 | -0.15 | - | 10,286 |
Dec-24 9.75 | 0.22 | - | - | - | 20.91 | -0.19 | - | 140 |
Dec-24 10.00 | 0.26 | - | - | - | 20.33 | -0.22 | - | 381 |
Dec-24 10.50 | 0.38 | - | - | - | 19.18 | -0.31 | - | 10,171 |
Dec-24 11.00 | 0.55 | - | - | - | 18.02 | -0.42 | - | 3,764 |
Dec-24 11.50 | 0.78 | - | - | - | 17.01 | -0.55 | - | 1,031 |
Dec-24 12.00 | 1.09 | - | - | - | 16.47 | -0.69 | - | 30,012 |
Dec-24 12.50 | 1.46 | - | - | - | 15.93 | -0.81 | - | 1 |
Mar-25 7.00 | 0.03 | - | - | - | 25.92 | -0.03 | - | 1 |
Mar-25 8.75 | 0.15 | - | - | - | 22.33 | -0.11 | - | 1 |
Mar-25 9.00 | 0.18 | - | - | - | 21.82 | -0.14 | - | 30 |
Mar-25 9.75 | 0.31 | - | - | - | 20.28 | -0.22 | - | 4 |
Mar-25 10.50 | 0.51 | - | - | - | 18.74 | -0.34 | - | 4 |
Mar-25 11.00 | 0.69 | - | - | - | 17.72 | -0.44 | - | 14 |
Mar-25 11.50 | 0.92 | - | - | - | 16.83 | -0.54 | - | 1 |
Mar-25 12.00 | 1.22 | - | - | - | 16.38 | -0.65 | - | 3 |
Jun-25 8.75 | 0.19 | - | - | - | 22.18 | -0.13 | - | 400 |
Jun-25 9.00 | 0.23 | - | - | - | 21.68 | -0.15 | - | 1 |
Jun-25 9.25 | 0.27 | - | - | - | 21.18 | -0.18 | - | 1 |
Jun-25 10.00 | 0.43 | - | - | - | 19.69 | -0.27 | - | 1,004 |
Jun-25 11.00 | 0.75 | - | - | - | 17.70 | -0.44 | - | 1 |
Jun-25 11.50 | 0.98 | - | - | - | 16.83 | -0.54 | - | 1 |
Sep-25 8.75 | 0.29 | - | - | - | 22.17 | -0.17 | - | 1 |
Sep-25 9.25 | 0.38 | - | - | - | 21.19 | -0.22 | - | 1 |
Sep-25 10.00 | 0.58 | - | - | - | 19.72 | -0.31 | - | 5 |
Sep-25 13.00 | 2.20 | - | - | - | 15.82 | -0.80 | - | 100 |
Dec-25 7.75 | 0.18 | - | - | - | 23.83 | -0.10 | - | 1,700 |
Dec-25 9.00 | 0.38 | - | - | - | 21.52 | -0.20 | - | 4 |
Dec-25 9.25 | 0.44 | - | - | - | 21.06 | -0.23 | - | 2 |
Dec-25 10.00 | 0.63 | - | - | - | 19.68 | -0.32 | - | 4,002 |
Dec-25 10.50 | 0.79 | - | - | - | 18.75 | -0.39 | - | 2 |
Dec-25 11.00 | 1.00 | - | - | - | 17.83 | -0.47 | - | 4 |
Dec-25 13.00 | 2.26 | - | - | - | 16.04 | -0.78 | - | 250 |
Dec-26 11.00 | 1.37 | - | - | - | 18.04 | -0.49 | - | 1,348 |
Dec-27 9.50 | 1.02 | - | - | - | 19.76 | -0.34 | - | 2,000 |
Dec-27 12.00 | 2.26 | - | - | - | 17.32 | -0.62 | - | 30,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 11.00 | 0.49 | - | - | - | 19.15 | 0.77 | - | 20 |
Jun-24 12.00 | 0.18 | - | - | - | 16.50 | 0.31 | - | 3 |
Dec-24 11.50 | 0.60 | - | - | - | 17.63 | 0.48 | - | 4 |
Dec-24 12.00 | 0.40 | - | - | - | 17.09 | 0.37 | - | 5,300 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 10.50 | 0.02 | - | - | - | 20.80 | -0.06 | - | 1 |
Apr-24 11.00 | 0.08 | - | - | - | 19.08 | -0.22 | - | 20 |
Jun-24 10.00 | 0.05 | - | - | - | 21.04 | -0.08 | - | 50 |
Sep-24 9.75 | 0.13 | - | - | - | 20.89 | -0.15 | - | 1 |
Sep-24 11.00 | 0.42 | - | - | - | 17.49 | -0.40 | - | 40 |
Dec-24 12.00 | 1.02 | - | - | - | 16.47 | -0.61 | - | 5,300 |
Dec-24 12.50 | 1.36 | - | - | - | 15.93 | -0.72 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 35.51 | 10.35 | - | - | - | 29.68 | 1.00 | - | 2 |
Apr-24 38.38 | 7.49 | - | - | - | 26.23 | 1.00 | - | 101 |
Apr-24 39.35 | 6.53 | - | - | - | 25.06 | 0.99 | - | 102 |
Apr-24 40.32 | 5.57 | - | - | - | 23.90 | 0.98 | - | 165 |
Apr-24 41.28 | 4.63 | - | - | - | 22.74 | 0.97 | - | 584 |
Apr-24 42.23 | 3.72 | - | - | - | 21.60 | 0.93 | - | 645 |
Apr-24 43.19 | 2.85 | - | - | - | 20.45 | 0.88 | - | 250 |
Apr-24 44.15 | 2.03 | - | - | - | 19.30 | 0.78 | - | 156 |
Apr-24 45.10 | 1.31 | - | - | - | 18.15 | 0.65 | - | 301 |
Apr-24 47.02 | 0.36 | - | - | - | 16.47 | 0.29 | - | 30 |
Apr-24 47.99 | 0.14 | - | - | - | 15.78 | 0.14 | - | 3 |
May-24 40.32 | 5.69 | - | - | - | 25.84 | 0.94 | - | 100 |
May-24 41.28 | 4.80 | - | - | - | 24.66 | 0.91 | - | 300 |
May-24 42.23 | 3.94 | - | - | - | 23.50 | 0.87 | - | 100 |
May-24 44.15 | 2.34 | - | - | - | 21.15 | 0.72 | - | 300 |
May-24 45.10 | 1.67 | - | - | - | 19.99 | 0.62 | - | 250 |
May-24 47.02 | 0.68 | - | - | - | 18.34 | 0.36 | - | 2 |
May-24 47.99 | 0.38 | - | - | - | 17.70 | 0.23 | - | 20 |
May-24 49.91 | 0.08 | - | - | - | 16.43 | 0.07 | - | 7 |
Jun-24 12.47 | 33.34 | - | - | - | 57.99 | 1.00 | - | 50 |
Jun-24 18.24 | 27.59 | - | - | - | 51.77 | 1.00 | - | 1 |
Jun-24 19.20 | 26.63 | - | - | - | 50.73 | 1.00 | - | 75 |
Jun-24 21.11 | 24.73 | - | - | - | 48.67 | 1.00 | - | 50 |
Jun-24 22.08 | 23.76 | - | - | - | 47.63 | 1.00 | - | 25 |
Jun-24 23.03 | 22.81 | - | - | - | 46.60 | 1.00 | - | 30 |
Jun-24 23.99 | 21.86 | - | - | - | 45.57 | 1.00 | - | 35 |
Jun-24 24.96 | 20.89 | - | - | - | 44.52 | 1.00 | - | 140 |
Jun-24 25.92 | 19.93 | - | - | - | 43.49 | 1.00 | - | 120 |
Jun-24 26.89 | 18.97 | - | - | - | 42.44 | 1.00 | - | 151 |
Jun-24 27.82 | 18.04 | - | - | - | 41.44 | 1.00 | - | 50 |
Jun-24 28.79 | 17.08 | - | - | - | 40.40 | 1.00 | - | 275 |
Jun-24 29.75 | 16.12 | - | - | - | 39.36 | 1.00 | - | 50 |
Jun-24 30.71 | 15.17 | - | - | - | 38.33 | 1.00 | - | 51 |
Jun-24 31.68 | 14.20 | - | - | - | 37.28 | 1.00 | - | 25 |
Jun-24 32.63 | 13.26 | - | - | - | 36.26 | 0.99 | - | 26 |
Jun-24 33.60 | 12.30 | - | - | - | 35.21 | 0.99 | - | 27 |
Jun-24 34.55 | 11.36 | - | - | - | 34.19 | 0.99 | - | 184 |
Jun-24 35.51 | 10.42 | - | - | - | 33.15 | 0.98 | - | 154 |
Jun-24 36.47 | 9.49 | - | - | - | 32.12 | 0.97 | - | 131 |
Jun-24 37.43 | 8.57 | - | - | - | 31.08 | 0.95 | - | 36 |
Jun-24 38.38 | 7.67 | - | - | - | 30.06 | 0.93 | - | 1,200 |
Jun-24 39.35 | 6.78 | - | - | - | 29.01 | 0.91 | - | 1,111 |
Jun-24 40.32 | 5.90 | - | - | - | 27.96 | 0.87 | - | 9 |
Jun-24 41.28 | 5.07 | - | - | - | 26.93 | 0.83 | - | 1,660 |
Jun-24 42.23 | 4.28 | - | - | - | 25.91 | 0.78 | - | 141 |
Jun-24 43.19 | 3.54 | - | - | - | 24.87 | 0.72 | - | 20 |
Jun-24 44.15 | 2.85 | - | - | - | 23.84 | 0.65 | - | 25 |
Jun-24 46.07 | 1.68 | - | - | - | 21.90 | 0.48 | - | 12 |
Jun-24 47.02 | 1.25 | - | - | - | 21.29 | 0.40 | - | 3 |
Jun-24 47.99 | 0.89 | - | - | - | 20.67 | 0.32 | - | 22 |
Jun-24 49.91 | 0.39 | - | - | - | 19.44 | 0.17 | - | 1 |
Sep-24 23.03 | 22.81 | - | - | - | 40.17 | 1.00 | - | 25 |
Sep-24 24.96 | 20.89 | - | - | - | 38.65 | 1.00 | - | 250 |
Sep-24 25.92 | 19.93 | - | - | - | 37.90 | 1.00 | - | 1 |
Sep-24 28.79 | 17.08 | - | - | - | 35.64 | 0.99 | - | 97 |
Sep-24 29.75 | 16.13 | - | - | - | 34.89 | 0.99 | - | 75 |
Sep-24 30.71 | 15.19 | - | - | - | 34.13 | 0.98 | - | 50 |
Sep-24 33.60 | 12.42 | - | - | - | 31.86 | 0.95 | - | 25 |
Sep-24 34.55 | 11.54 | - | - | - | 31.11 | 0.93 | - | 30 |
Sep-24 35.51 | 10.65 | - | - | - | 30.35 | 0.92 | - | 27 |
Sep-24 36.47 | 9.81 | - | - | - | 29.60 | 0.89 | - | 5 |
Sep-24 37.43 | 8.96 | - | - | - | 28.84 | 0.87 | - | 150 |
Sep-24 38.38 | 8.16 | - | - | - | 28.10 | 0.84 | - | 150 |
Sep-24 39.35 | 7.37 | - | - | - | 27.33 | 0.81 | - | 2 |
Sep-24 40.32 | 6.57 | - | - | - | 26.57 | 0.78 | - | 151 |
Sep-24 41.28 | 5.85 | - | - | - | 25.81 | 0.75 | - | 5 |
Sep-24 42.23 | 5.15 | - | - | - | 25.07 | 0.71 | - | 150 |
Sep-24 44.15 | 3.85 | - | - | - | 23.56 | 0.62 | - | 1 |
Sep-24 47.02 | 2.24 | - | - | - | 21.81 | 0.46 | - | 250 |
Sep-24 49.91 | 1.20 | - | - | - | 20.72 | 0.31 | - | 6 |
Dec-24 18.71 | 27.11 | - | - | - | 41.27 | 1.00 | - | 15 |
Dec-24 20.15 | 25.67 | - | - | - | 40.29 | 1.00 | - | 2 |
Dec-24 23.03 | 22.80 | - | - | - | 38.31 | 1.00 | - | 2 |
Dec-24 23.99 | 21.85 | - | - | - | 37.66 | 1.00 | - | 625 |
Dec-24 24.96 | 20.88 | - | - | - | 36.99 | 1.00 | - | 101 |
Dec-24 25.92 | 19.93 | - | - | - | 36.34 | 1.00 | - | 535 |
Dec-24 26.89 | 18.98 | - | - | - | 35.67 | 0.99 | - | 7,701 |
Dec-24 27.82 | 18.07 | - | - | - | 35.03 | 0.99 | - | 25 |
Dec-24 28.79 | 17.13 | - | - | - | 34.37 | 0.98 | - | 52 |
Dec-24 29.75 | 16.21 | - | - | - | 33.71 | 0.97 | - | 130 |
Dec-24 31.68 | 14.42 | - | - | - | 32.39 | 0.94 | - | 125 |
Dec-24 32.63 | 13.55 | - | - | - | 31.74 | 0.93 | - | 175 |
Dec-24 33.60 | 12.70 | - | - | - | 31.08 | 0.91 | - | 2,050 |
Dec-24 34.55 | 11.87 | - | - | - | 30.43 | 0.89 | - | 125 |
Dec-24 35.51 | 11.04 | - | - | - | 29.77 | 0.87 | - | 25 |
Dec-24 36.47 | 10.23 | - | - | - | 29.11 | 0.85 | - | 25 |
Dec-24 38.38 | 8.69 | - | - | - | 27.80 | 0.81 | - | 4 |
Dec-24 40.32 | 7.20 | - | - | - | 26.47 | 0.75 | - | 1 |
Dec-24 41.28 | 6.50 | - | - | - | 25.82 | 0.72 | - | 2,000 |
Dec-24 44.15 | 4.56 | - | - | - | 23.85 | 0.62 | - | 4 |
Dec-24 45.10 | 3.98 | 4.00 | 4.00 | 4.00 | 23.20 | 0.58 | 5 | 7 |
Dec-24 47.99 | 2.60 | 2.45 | 2.45 | 2.45 | 22.15 | 0.45 | 5 | 5 |
Dec-24 49.91 | 1.87 | - | - | - | 21.63 | 0.36 | - | 20 |
Mar-25 27.95 | 18.06 | - | - | - | 33.44 | 0.96 | - | 1 |
Mar-25 31.81 | 14.62 | - | - | - | 31.08 | 0.91 | - | 25 |
Mar-25 33.74 | 12.98 | - | - | - | 29.89 | 0.89 | - | 25 |
Mar-25 34.70 | 12.16 | - | - | - | 29.31 | 0.87 | - | 50 |
Mar-25 35.67 | 11.38 | - | - | - | 28.71 | 0.85 | - | 50 |
Mar-25 36.63 | 10.61 | - | - | - | 28.13 | 0.83 | - | 50 |
Mar-25 43.38 | 5.72 | - | - | - | 24.00 | 0.65 | - | 26 |
Jun-25 21.21 | 24.60 | - | - | - | 36.99 | 1.00 | - | 10 |
Jun-25 33.74 | 13.17 | - | - | - | 30.05 | 0.88 | - | 1 |
Jun-25 35.67 | 11.61 | - | - | - | 28.99 | 0.84 | - | 25 |
Jun-25 41.45 | 7.37 | - | - | - | 25.79 | 0.70 | - | 3,000 |
Jun-25 57.84 | 0.96 | 0.84 | 0.84 | 0.84 | 20.94 | 0.19 | 1 | 1 |
Dec-25 30.22 | 16.43 | - | - | - | 31.53 | 0.90 | - | 100 |
Dec-25 34.13 | 13.32 | - | - | - | 29.65 | 0.84 | - | 1 |
Mar-26 48.40 | 4.98 | - | - | - | 23.63 | 0.51 | - | 25 |
Mar-26 49.39 | 4.61 | - | - | - | 23.43 | 0.49 | - | 25 |
Jun-26 33.58 | 14.07 | - | - | - | 29.29 | 0.84 | - | 100 |
Jun-26 34.57 | 13.36 | - | - | - | 28.90 | 0.82 | - | 25 |
Dec-26 30.62 | 16.58 | - | - | - | 30.11 | 0.87 | - | 2 |
Dec-26 31.61 | 15.83 | - | - | - | 29.77 | 0.85 | - | 2 |
Jun-27 39.51 | 11.12 | - | - | - | 27.35 | 0.72 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 31.68 | - | - | - | - | 33.51 | - | - | 3 |
Apr-24 32.63 | - | - | - | - | 32.37 | - | - | 5 |
Apr-24 33.60 | - | - | - | - | 31.21 | - | - | 3 |
Apr-24 34.55 | - | - | - | - | 30.06 | - | - | 2 |
Apr-24 37.43 | - | - | - | - | 26.60 | - | - | 101 |
Apr-24 39.35 | 0.01 | - | - | - | 24.29 | -0.01 | - | 153 |
Apr-24 40.32 | 0.02 | - | - | - | 23.13 | -0.02 | - | 3,050 |
Apr-24 41.28 | 0.03 | - | - | - | 21.97 | -0.03 | - | 421 |
Apr-24 42.23 | 0.07 | - | - | - | 20.83 | -0.06 | - | 2 |
Apr-24 44.15 | 0.27 | - | - | - | 18.53 | -0.21 | - | 13 |
Apr-24 45.10 | 0.50 | - | - | - | 17.38 | -0.35 | - | 1 |
Apr-24 46.07 | 0.90 | - | - | - | 16.37 | -0.54 | - | 1 |
Apr-24 47.02 | 1.49 | - | - | - | 15.70 | -0.73 | - | 1 |
May-24 32.63 | 0.01 | - | - | - | 33.17 | - | - | 8 |
May-24 33.60 | 0.01 | - | - | - | 31.98 | -0.01 | - | 10 |
May-24 34.55 | 0.02 | - | - | - | 30.82 | -0.01 | - | 2 |
May-24 35.51 | 0.03 | - | - | - | 29.64 | -0.01 | - | 1 |
May-24 36.47 | 0.04 | - | - | - | 28.47 | -0.02 | - | 1 |
May-24 37.43 | 0.06 | - | - | - | 27.29 | -0.03 | - | 5 |
May-24 38.38 | 0.09 | - | - | - | 26.13 | -0.05 | - | 1 |
May-24 39.35 | 0.13 | - | - | - | 24.94 | -0.06 | - | 150 |
May-24 40.32 | 0.19 | - | - | - | 23.76 | -0.10 | - | 171 |
May-24 41.28 | 0.28 | - | - | - | 22.58 | -0.14 | - | 102 |
May-24 42.23 | 0.41 | - | - | - | 21.42 | -0.19 | - | 1 |
May-24 43.19 | 0.58 | - | - | - | 20.25 | -0.26 | - | 22 |
May-24 44.15 | 0.83 | - | - | - | 19.07 | -0.36 | - | 2 |
May-24 45.10 | 1.17 | - | - | - | 17.91 | -0.47 | - | 1 |
Jun-24 17.28 | - | - | - | - | 50.13 | - | - | 50 |
Jun-24 17.76 | - | - | - | - | 49.62 | - | - | 126 |
Jun-24 18.24 | - | - | - | - | 49.10 | - | - | 75 |
Jun-24 18.71 | - | - | - | - | 48.59 | - | - | 25 |
Jun-24 19.20 | - | - | - | - | 48.06 | - | - | 50 |
Jun-24 20.15 | - | - | - | - | 47.04 | - | - | 125 |
Jun-24 21.11 | - | - | - | - | 46.00 | - | - | 103 |
Jun-24 23.03 | - | - | - | - | 43.93 | - | - | 25 |
Jun-24 23.99 | - | - | - | - | 42.90 | - | - | 50 |
Jun-24 24.96 | - | - | - | - | 41.85 | - | - | 30 |
Jun-24 25.92 | 0.01 | - | - | - | 40.82 | - | - | 27 |
Jun-24 26.89 | 0.01 | - | - | - | 39.77 | - | - | 154 |
Jun-24 27.82 | 0.01 | - | - | - | 38.77 | - | - | 1,027 |
Jun-24 28.79 | 0.02 | - | - | - | 37.73 | -0.01 | - | 228 |
Jun-24 29.75 | 0.02 | - | - | - | 36.69 | -0.01 | - | 187 |
Jun-24 30.71 | 0.03 | - | - | - | 35.66 | -0.01 | - | 875 |
Jun-24 31.68 | 0.04 | - | - | - | 34.61 | -0.01 | - | 2,816 |
Jun-24 32.63 | 0.05 | - | - | - | 33.59 | -0.02 | - | 160 |
Jun-24 33.60 | 0.07 | - | - | - | 32.54 | -0.03 | - | 96 |
Jun-24 34.55 | 0.09 | - | - | - | 31.52 | -0.03 | - | 131 |
Jun-24 35.51 | 0.13 | - | - | - | 30.48 | -0.04 | - | 2,356 |
Jun-24 36.47 | 0.17 | - | - | - | 29.45 | -0.06 | - | 250 |
Jun-24 37.43 | 0.22 | - | - | - | 28.41 | -0.07 | - | 551 |
Jun-24 38.38 | 0.29 | - | - | - | 27.39 | -0.09 | - | 1,356 |
Jun-24 39.35 | 0.38 | 0.34 | 0.34 | 0.34 | 26.34 | -0.12 | 2 | 500 |
Jun-24 40.32 | 0.48 | - | - | - | 25.29 | -0.16 | - | 1,850 |
Jun-24 41.28 | 0.63 | 0.58 | 0.58 | 0.58 | 24.26 | -0.20 | 10 | 915 |
Jun-24 42.23 | 0.80 | - | - | - | 23.24 | -0.25 | - | 102 |
Jun-24 45.10 | 1.66 | - | - | - | 20.14 | -0.47 | - | 101 |
Jun-24 49.91 | 4.87 | - | - | - | 16.77 | -0.90 | - | 1 |
Jun-24 51.83 | 6.66 | - | - | - | 15.54 | -0.98 | - | 150 |
Sep-24 13.93 | - | - | - | - | 45.56 | - | - | 25 |
Sep-24 15.36 | - | - | - | - | 44.44 | - | - | 25 |
Sep-24 15.83 | - | - | - | - | 44.07 | - | - | 50 |
Sep-24 18.24 | - | - | - | - | 42.17 | - | - | 25 |
Sep-24 19.20 | - | - | - | - | 41.42 | - | - | 50 |
Sep-24 20.15 | - | - | - | - | 40.67 | - | - | 125 |
Sep-24 23.99 | 0.02 | - | - | - | 37.65 | - | - | 2 |
Sep-24 24.96 | 0.03 | - | - | - | 36.88 | -0.01 | - | 2 |
Sep-24 26.89 | 0.05 | - | - | - | 35.37 | -0.01 | - | 25 |
Sep-24 28.79 | 0.08 | - | - | - | 33.87 | -0.02 | - | 51 |
Sep-24 30.71 | 0.13 | - | - | - | 32.36 | -0.03 | - | 27 |
Sep-24 31.68 | 0.17 | - | - | - | 31.60 | -0.04 | - | 5 |
Sep-24 32.63 | 0.21 | - | - | - | 30.85 | -0.05 | - | 5 |
Sep-24 33.60 | 0.26 | - | - | - | 30.09 | -0.06 | - | 155 |
Sep-24 34.55 | 0.32 | - | - | - | 29.34 | -0.07 | - | 151 |
Sep-24 35.51 | 0.39 | - | - | - | 28.58 | -0.09 | - | 453 |
Sep-24 37.43 | 0.59 | - | - | - | 27.07 | -0.13 | - | 100 |
Sep-24 39.35 | 0.85 | - | - | - | 25.56 | -0.18 | - | 5 |
Dec-24 12.47 | - | - | - | - | 43.90 | - | - | 25 |
Dec-24 13.93 | - | - | - | - | 42.91 | - | - | 25 |
Dec-24 14.39 | - | - | - | - | 42.59 | - | - | 27 |
Dec-24 14.87 | - | - | - | - | 42.26 | - | - | 25 |
Dec-24 15.36 | - | - | - | - | 41.93 | - | - | 1 |
Dec-24 17.28 | 0.01 | - | - | - | 40.61 | - | - | 50 |
Dec-24 19.20 | 0.02 | - | - | - | 39.30 | - | - | 2,050 |
Dec-24 20.15 | 0.02 | - | - | - | 38.65 | - | - | 5,050 |
Dec-24 22.08 | 0.04 | - | - | - | 37.32 | -0.01 | - | 4 |
Dec-24 23.03 | 0.05 | - | - | - | 36.67 | -0.01 | - | 25 |
Dec-24 23.99 | 0.06 | - | - | - | 36.02 | -0.01 | - | 25 |
Dec-24 24.96 | 0.09 | - | - | - | 35.35 | -0.02 | - | 25 |
Dec-24 25.92 | 0.11 | - | - | - | 34.70 | -0.02 | - | 54 |
Dec-24 26.89 | 0.13 | - | - | - | 34.03 | -0.02 | - | 11 |
Dec-24 27.82 | 0.17 | - | - | - | 33.39 | -0.03 | - | 35 |
Dec-24 28.79 | 0.21 | - | - | - | 32.73 | -0.04 | - | 1,547 |
Dec-24 29.75 | 0.25 | - | - | - | 32.07 | -0.04 | - | 127 |
Dec-24 30.71 | 0.30 | - | - | - | 31.42 | -0.05 | - | 26 |
Dec-24 31.68 | 0.37 | - | - | - | 30.75 | -0.06 | - | 35 |
Dec-24 32.63 | 0.44 | - | - | - | 30.10 | -0.08 | - | 189 |
Dec-24 33.60 | 0.51 | - | - | - | 29.44 | -0.09 | - | 2,226 |
Dec-24 34.55 | 0.62 | - | - | - | 28.79 | -0.10 | - | 211 |
Dec-24 35.51 | 0.73 | - | - | - | 28.13 | -0.12 | - | 103 |
Dec-24 36.47 | 0.83 | - | - | - | 27.47 | -0.14 | - | 100 |
Dec-24 37.43 | 0.99 | - | - | - | 26.81 | -0.16 | - | 148 |
Dec-24 38.38 | 1.15 | 1.05 | 1.05 | 1.05 | 26.16 | -0.19 | 1 | 348 |
Dec-24 39.35 | 1.31 | - | - | - | 25.50 | -0.21 | - | 67 |
Dec-24 40.32 | 1.54 | - | - | - | 24.83 | -0.24 | - | 30 |
Dec-24 41.28 | 1.77 | - | - | - | 24.18 | -0.28 | - | 2,500 |
Dec-24 42.23 | 2.00 | - | - | - | 23.53 | -0.31 | - | 150 |
Mar-25 19.28 | 0.03 | - | - | - | 37.50 | -0.01 | - | 50 |
Mar-25 26.98 | 0.24 | - | - | - | 32.79 | -0.04 | - | 25 |
Mar-25 27.95 | 0.28 | - | - | - | 32.20 | -0.04 | - | 50 |
Mar-25 28.92 | 0.34 | - | - | - | 31.60 | -0.05 | - | 4 |
Mar-25 30.85 | 0.48 | - | - | - | 30.42 | -0.07 | - | 25 |
Mar-25 33.74 | 0.77 | - | - | - | 28.65 | -0.11 | - | 25 |
Jun-25 20.24 | 0.08 | - | - | - | 35.42 | -0.01 | - | 100 |
Jun-25 23.13 | 0.15 | - | - | - | 33.82 | -0.02 | - | 3 |
Jun-25 26.04 | 0.29 | - | - | - | 32.21 | -0.04 | - | 77 |
Jun-25 26.98 | 0.34 | - | - | - | 31.69 | -0.05 | - | 26 |
Jun-25 27.95 | 0.42 | - | - | - | 31.15 | -0.06 | - | 50 |
Jun-25 29.89 | 0.56 | - | - | - | 30.08 | -0.07 | - | 1 |
Jun-25 30.85 | 0.67 | - | - | - | 29.54 | -0.09 | - | 1,500 |
Jun-25 35.67 | 1.33 | - | - | - | 26.88 | -0.17 | - | 25 |
Jun-25 40.50 | 2.38 | - | - | - | 24.20 | -0.28 | - | 3,000 |
Dec-25 18.53 | 0.11 | - | - | - | 34.71 | -0.01 | - | 1 |
Dec-25 21.45 | 0.21 | - | - | - | 33.31 | -0.02 | - | 2 |
Dec-25 26.32 | 0.53 | - | - | - | 30.97 | -0.06 | - | 3 |
Dec-25 29.25 | 0.82 | - | - | - | 29.56 | -0.09 | - | 1 |
Dec-25 30.22 | 0.94 | - | - | - | 29.09 | -0.10 | - | 25 |
Dec-25 31.20 | 1.06 | - | - | - | 28.62 | -0.11 | - | 25 |
Dec-25 50.70 | 7.70 | - | - | - | 20.61 | -0.61 | - | 2 |
Mar-26 28.64 | 0.85 | - | - | - | 29.06 | -0.09 | - | 2 |
Jun-26 26.67 | 0.77 | - | - | - | 29.63 | -0.07 | - | 1 |
Jun-26 27.66 | 0.90 | - | - | - | 29.24 | -0.09 | - | 1 |
Jun-27 26.67 | 1.24 | - | - | - | 28.84 | -0.10 | - | 2 |
Dec-27 21.73 | 0.70 | - | - | - | 29.69 | -0.05 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w1 47.02 | 0.10 | - | - | - | 14.77 | 0.16 | - | 10 |
Apr-24 43.19 | 2.85 | - | - | - | 20.45 | 0.87 | - | 5 |
Apr-24 46.07 | 0.74 | - | - | - | 17.14 | 0.47 | - | 10 |
May-24 40.32 | 5.16 | - | - | - | 25.84 | 0.88 | - | 7 |
May-24 43.19 | 2.75 | - | - | - | 22.33 | 0.72 | - | 2 |
May-24 46.07 | 0.95 | - | - | - | 18.97 | 0.41 | - | 2 |
Jun-24 31.68 | 13.68 | - | - | - | 37.28 | 0.97 | - | 25 |
Jun-24 36.47 | 9.12 | - | - | - | 32.12 | 0.92 | - | 5 |
Jun-24 37.43 | 8.23 | - | - | - | 31.08 | 0.90 | - | 2 |
Sep-24 36.47 | 9.78 | - | - | - | 29.60 | 0.87 | - | 1 |
Sep-24 45.10 | 3.24 | - | - | - | 22.81 | 0.56 | - | 5 |
Dec-24 36.47 | 10.20 | - | - | - | 29.11 | 0.83 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 37.43 | - | - | - | - | 26.60 | - | - | 5 |
Apr-24 38.38 | - | - | - | - | 25.46 | - | - | 15 |
Apr-24 44.15 | 0.27 | - | - | - | 18.53 | -0.21 | - | 1 |
Apr-24 47.02 | 1.46 | - | - | - | 15.70 | -0.71 | - | 2 |
Jun-24 33.60 | 0.07 | - | - | - | 32.54 | -0.03 | - | 2 |
Jun-24 39.35 | 0.37 | - | - | - | 26.34 | -0.12 | - | 31 |
Sep-24 45.10 | 2.29 | - | - | - | 21.04 | -0.42 | - | 5 |
Dec-24 42.23 | 1.97 | - | - | - | 23.53 | -0.29 | - | 150 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 17.00 | 1.57 | - | - | - | 24.69 | 0.91 | - | 10 |
May-24 17.00 | 1.78 | - | - | - | 27.54 | 0.81 | - | 100 |
Jun-24 11.00 | 7.58 | - | - | - | 30.57 | 1.00 | - | 5 |
Jun-24 14.50 | 4.14 | - | - | - | 28.74 | 0.97 | - | 32 |
Jun-24 16.00 | 2.78 | - | - | - | 27.95 | 0.88 | - | 1 |
Jun-24 18.00 | 1.32 | - | - | - | 26.91 | 0.63 | - | 1 |
Jun-24 19.00 | 0.81 | - | - | - | 26.42 | 0.47 | - | 12 |
Jun-24 20.00 | 0.45 | 0.56 | 0.56 | 0.52 | 25.97 | 0.31 | 50 | 50 |
Jun-24 21.00 | 0.23 | - | - | - | 25.52 | 0.19 | - | 4 |
Sep-24 15.00 | 3.81 | - | - | - | 28.23 | 0.90 | - | 1 |
Sep-24 15.50 | 3.38 | - | - | - | 28.03 | 0.86 | - | 4 |
Sep-24 16.50 | 2.62 | - | - | - | 27.63 | 0.77 | - | 5 |
Sep-24 19.00 | 1.19 | - | - | - | 26.66 | 0.49 | - | 12 |
Dec-24 16.00 | 3.26 | - | - | - | 27.65 | 0.78 | - | 1 |
Dec-24 17.00 | 2.60 | - | - | - | 27.34 | 0.70 | - | 10 |
Dec-24 21.00 | 0.85 | - | - | - | 26.11 | 0.35 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 17.50 | 0.34 | - | - | - | 27.30 | -0.27 | - | 2 |
May-24 18.00 | 0.50 | - | - | - | 26.98 | -0.37 | - | 4 |
Jun-24 11.50 | - | - | - | - | 30.35 | - | - | 25 |
Jun-24 13.50 | 0.01 | - | - | - | 29.30 | -0.01 | - | 3 |
Jun-24 14.00 | 0.02 | - | - | - | 29.04 | -0.02 | - | 1 |
Jun-24 15.50 | 0.10 | - | - | - | 28.25 | -0.08 | - | 20 |
Jun-24 16.00 | 0.16 | - | - | - | 27.99 | -0.12 | - | 1 |
Jun-24 17.00 | 0.36 | - | - | - | 27.47 | -0.23 | - | 5 |
Sep-24 12.00 | 0.02 | - | - | - | 29.00 | -0.01 | - | 200 |
Sep-24 13.00 | 0.05 | - | - | - | 28.60 | -0.03 | - | 125 |
Sep-24 13.50 | 0.07 | - | - | - | 28.40 | -0.05 | - | 4 |
Sep-24 14.00 | 0.11 | - | - | - | 28.20 | -0.07 | - | 100 |
Sep-24 14.50 | 0.16 | - | - | - | 28.01 | -0.09 | - | 5 |
Dec-24 14.00 | 0.20 | - | - | - | 27.54 | -0.09 | - | 8 |
Dec-24 14.50 | 0.28 | - | - | - | 27.39 | -0.12 | - | 125 |
Dec-24 15.00 | 0.36 | - | - | - | 27.23 | -0.15 | - | 25 |
Dec-24 16.00 | 0.60 | - | - | - | 26.93 | -0.22 | - | 2 |
Dec-24 17.00 | 0.92 | - | - | - | 26.62 | -0.31 | - | 2 |
Mar-25 16.00 | 0.78 | - | - | - | 26.96 | -0.24 | - | 2 |
Mar-25 16.50 | 0.94 | - | - | - | 26.84 | -0.28 | - | 4 |
Mar-25 17.00 | 1.12 | - | - | - | 26.72 | -0.31 | - | 4 |
Mar-25 17.50 | 1.33 | - | - | - | 26.61 | -0.36 | - | 2 |
Mar-25 18.00 | 1.55 | - | - | - | 26.49 | -0.40 | - | 2 |
Mar-25 18.50 | 1.80 | - | - | - | 26.37 | -0.44 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 64.00 | 17.97 | - | - | - | 31.94 | 0.89 | - | 1 |
Dec-24 78.00 | 9.73 | - | - | - | 29.59 | 0.62 | - | 50 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 70.00 | 1.04 | - | - | - | 31.25 | -0.15 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 2.10 | 0.20 | 0.21 | 0.21 | 0.21 | 20.24 | 0.88 | 4 | 10 |
May-24 2.30 | 0.07 | 0.04 | 0.04 | 0.04 | 19.85 | 0.50 | 10 | 10 |
Jun-24 1.90 | 0.39 | - | - | - | 20.08 | 0.99 | - | 100 |
Jun-24 2.10 | 0.20 | 0.19 | 0.19 | 0.19 | 19.85 | 0.88 | 20 | - |
Jun-24 2.60 | - | - | - | - | 17.21 | 0.04 | - | 10 |
Dec-24 2.00 | 0.31 | - | - | - | 21.90 | 0.85 | - | 36 |
Dec-24 2.10 | 0.24 | - | - | - | 21.79 | 0.73 | - | 1 |
Mar-25 2.10 | 0.27 | - | - | - | 24.26 | 0.68 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 2.10 | - | - | - | - | 15.17 | -0.06 | - | 10 |
Jun-24 1.80 | - | - | - | - | 13.12 | - | - | 48 |
Jun-24 1.90 | - | - | - | - | 13.00 | -0.01 | - | 1 |
Jun-24 2.00 | - | - | - | - | 12.89 | -0.05 | - | 15 |
Sep-24 1.60 | - | - | - | - | 13.84 | - | - | 1 |
Sep-24 1.80 | - | - | - | - | 13.60 | -0.01 | - | 10 |
Sep-24 1.90 | - | - | - | - | 13.48 | -0.04 | - | 20 |
Sep-24 2.20 | 0.07 | - | - | - | 13.13 | -0.46 | - | 200 |
Dec-24 1.70 | - | - | - | - | 13.64 | -0.01 | - | 5 |
Dec-24 1.80 | - | - | - | - | 13.54 | -0.04 | - | 63 |
Dec-24 1.90 | 0.01 | - | - | - | 13.44 | -0.11 | - | 87 |
Mar-25 1.90 | 0.04 | - | - | - | 17.72 | -0.19 | - | 10 |
Mar-25 2.00 | 0.07 | - | - | - | 17.64 | -0.28 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 7.00 | 0.49 | 0.50 | 0.50 | 0.50 | 22.96 | 0.75 | 4 | 4 |
May-24 7.25 | 0.33 | - | - | - | 22.88 | 0.60 | - | 4 |
Sep-24 5.50 | 1.91 | 1.89 | 1.89 | 1.89 | 20.37 | 0.99 | 4 | - |
Sep-24 6.00 | 1.43 | - | - | - | 20.14 | 0.96 | - | 20 |
Sep-24 6.50 | 0.99 | - | - | - | 19.92 | 0.86 | - | 150 |
Sep-24 6.75 | 0.79 | - | - | - | 19.80 | 0.79 | - | 50 |
Sep-24 7.25 | 0.47 | - | - | - | 19.58 | 0.59 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 8.00 | 1.63 | - | - | - | 22.97 | 0.99 | - | 1 |
Jun-24 8.25 | 1.38 | - | - | - | 22.53 | 0.97 | - | 3 |
Jun-24 8.50 | 1.15 | - | - | - | 22.08 | 0.94 | - | 4 |
Jun-24 9.25 | 0.53 | 0.45 | 0.45 | 0.45 | 20.75 | 0.69 | 1 | 1 |
Jun-24 10.00 | 0.17 | - | - | - | 19.89 | 0.32 | - | 7 |
Jun-24 11.00 | 0.02 | - | - | - | 19.27 | 0.06 | - | 5 |
Sep-24 8.50 | 1.20 | - | - | - | 21.37 | 0.84 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 6.75 | - | - | - | - | 22.12 | - | - | 1 |
Jun-24 7.25 | - | - | - | - | 21.24 | - | - | 20 |
Jun-24 9.00 | 0.16 | - | - | - | 18.14 | -0.29 | - | 2 |
Jun-24 9.50 | 0.36 | - | - | - | 17.25 | -0.53 | - | 311 |
Jun-24 9.75 | 0.51 | - | - | - | 16.99 | -0.66 | - | 63 |
Sep-24 8.50 | 0.13 | - | - | - | 18.54 | -0.18 | - | 10 |
Sep-24 11.00 | 1.62 | - | - | - | 16.32 | -0.96 | - | 26 |
Dec-24 8.50 | 0.22 | - | - | - | 17.93 | -0.24 | - | 5 |
Dec-24 9.25 | 0.49 | - | - | - | 17.28 | -0.44 | - | 1 |
Dec-24 10.00 | 0.91 | - | - | - | 16.79 | -0.65 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 20.00 | 0.25 | - | - | - | 19.93 | 0.42 | - | 14 |
Apr-24 24.00 | - | - | - | - | 15.16 | - | - | 1 |
May-24 20.00 | 0.42 | - | - | - | 20.12 | 0.42 | - | 2 |
May-24 21.00 | 0.13 | - | - | - | 18.95 | 0.17 | - | 10 |
May-24 23.00 | - | - | - | - | 16.60 | 0.01 | - | 2 |
Jun-24 22.00 | 0.08 | - | - | - | 17.56 | 0.10 | - | 1 |
Jun-24 27.00 | - | - | - | - | 11.77 | - | - | 171 |
Sep-24 16.50 | 3.40 | - | - | - | 25.19 | 0.94 | - | 1 |
Sep-24 19.00 | 1.44 | - | - | - | 21.79 | 0.63 | - | 2 |
Sep-24 22.00 | 0.22 | 0.13 | 0.13 | 0.13 | 18.21 | 0.18 | 1 | 1 |
Sep-24 28.00 | - | - | - | - | 11.46 | - | - | 100 |
Sep-24 32.00 | - | - | - | - | 6.96 | - | - | 50 |
Sep-24 35.00 | - | - | - | - | 3.58 | - | - | 150 |
Dec-24 19.00 | 1.57 | - | - | - | 21.89 | 0.61 | - | 10 |
Dec-24 20.00 | 1.03 | 0.92 | 0.92 | 0.92 | 20.64 | 0.48 | 2 | 2 |
Dec-24 21.00 | 0.63 | - | - | - | 19.63 | 0.34 | - | 16 |
Dec-24 22.00 | 0.34 | - | - | - | 18.62 | 0.22 | - | 1 |
Dec-24 24.00 | 0.07 | - | - | - | 16.61 | 0.06 | - | 50 |
Dec-24 27.00 | - | - | - | - | 13.59 | - | - | 150 |
Mar-25 16.50 | 3.49 | - | - | - | 24.99 | 0.83 | - | 1 |
Mar-25 22.00 | 0.52 | 0.53 | 0.53 | 0.53 | 18.99 | 0.26 | 2 | 2 |
Jun-25 24.00 | 0.20 | - | - | - | 17.45 | 0.13 | - | 2 |
Sep-25 20.00 | 1.35 | - | - | - | 20.78 | 0.47 | - | 3 |
Sep-25 22.00 | 0.66 | 0.60 | 0.60 | 0.60 | 19.24 | 0.29 | 1 | 1 |
Dec-25 26.00 | 0.12 | - | - | - | 16.91 | 0.07 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 18.50 | 0.10 | - | - | - | 21.71 | -0.17 | - | 2 |
Apr-24 19.00 | 0.22 | - | - | - | 20.99 | -0.31 | - | 4 |
Apr-24 19.50 | 0.42 | - | - | - | 20.28 | -0.49 | - | 13 |
Apr-24 20.00 | 0.71 | - | - | - | 19.60 | -0.69 | - | 11 |
Apr-24 22.00 | 2.52 | - | - | - | 17.22 | -1.00 | - | 9 |
Apr-24 23.00 | 3.52 | - | - | - | 16.02 | -1.00 | - | 5 |
May-24 17.50 | 0.08 | 0.14 | 0.14 | 0.14 | 23.07 | -0.10 | 1 | 1 |
May-24 18.00 | 0.14 | - | - | - | 22.37 | -0.16 | - | 6 |
May-24 18.50 | 0.24 | - | - | - | 21.67 | -0.24 | - | 1 |
May-24 19.00 | 0.38 | - | - | - | 20.97 | -0.35 | - | 3 |
May-24 19.50 | 0.58 | 0.58 | 0.58 | 0.58 | 20.28 | -0.48 | 1 | 1 |
May-24 20.00 | 0.85 | - | - | - | 19.61 | -0.62 | - | 5 |
May-24 22.00 | 2.53 | - | - | - | 17.26 | -0.99 | - | 4 |
Jun-24 18.00 | 0.23 | - | - | - | 21.45 | -0.19 | - | 11 |
Jun-24 18.50 | 0.34 | - | - | - | 20.75 | -0.27 | - | 2 |
Jun-24 19.00 | 0.49 | - | - | - | 20.05 | -0.36 | - | 7 |
Jun-24 19.50 | 0.69 | - | - | - | 19.36 | -0.47 | - | 1 |
Jun-24 20.00 | 0.94 | - | - | - | 18.70 | -0.58 | - | 5 |
Jun-24 21.00 | 1.63 | - | - | - | 17.54 | -0.82 | - | 4 |
Jun-24 22.00 | 2.53 | - | - | - | 16.38 | -0.97 | - | 9 |
Jun-24 23.00 | 3.52 | - | - | - | 15.22 | -1.00 | - | 5 |
Jun-24 24.00 | 4.52 | - | - | - | 14.06 | -1.00 | - | 201 |
Jun-24 25.00 | 5.52 | - | - | - | 12.90 | -1.00 | - | 1 |
Jun-24 27.00 | 7.51 | - | - | - | 10.59 | -1.00 | - | 15 |
Sep-24 16.00 | 0.17 | 0.18 | 0.18 | 0.18 | 22.85 | -0.11 | 6 | 37 |
Sep-24 16.50 | 0.23 | - | - | - | 22.17 | -0.14 | - | 35 |
Sep-24 17.00 | 0.31 | - | - | - | 21.49 | -0.19 | - | 5 |
Sep-24 17.50 | 0.41 | 0.43 | 0.43 | 0.43 | 20.81 | -0.24 | 3 | 3 |
Sep-24 18.00 | 0.54 | - | - | - | 20.13 | -0.30 | - | 42 |
Sep-24 18.50 | 0.69 | - | - | - | 19.45 | -0.36 | - | 1 |
Sep-24 19.00 | 0.88 | - | - | - | 18.77 | -0.44 | - | 2 |
Sep-24 20.00 | 1.37 | - | - | - | 17.44 | -0.61 | - | 27 |
Sep-24 21.00 | 2.04 | - | - | - | 16.32 | -0.77 | - | 30 |
Sep-24 22.00 | 2.85 | - | - | - | 15.19 | -0.90 | - | 30 |
Sep-24 23.00 | 3.76 | - | - | - | 14.07 | -0.97 | - | 30 |
Sep-24 24.00 | 4.73 | - | - | - | 12.94 | -0.99 | - | 6 |
Dec-24 16.00 | 0.34 | - | - | - | 22.16 | -0.16 | - | 16 |
Dec-24 17.00 | 0.53 | - | - | - | 20.87 | -0.24 | - | 1 |
Dec-24 18.00 | 0.81 | - | - | - | 19.57 | -0.35 | - | 75 |
Dec-24 18.50 | 0.98 | - | - | - | 18.93 | -0.41 | - | 1 |
Dec-24 19.00 | 1.19 | - | - | - | 18.28 | -0.48 | - | 57 |
Dec-24 19.50 | 1.43 | - | - | - | 17.63 | -0.55 | - | 1 |
Dec-24 20.00 | 1.70 | - | - | - | 17.03 | -0.62 | - | 29 |
Dec-24 21.00 | 2.36 | - | - | - | 16.02 | -0.76 | - | 5 |
Dec-24 22.00 | 3.14 | - | - | - | 15.01 | -0.87 | - | 15 |
Dec-24 25.00 | 5.93 | - | - | - | 11.99 | -1.00 | - | 6 |
Dec-24 26.00 | 6.91 | - | - | - | 10.98 | -1.00 | - | 1 |
Mar-25 16.00 | 0.48 | 0.47 | 0.47 | 0.47 | 22.73 | -0.19 | 3 | 3 |
Mar-25 18.50 | 1.17 | - | - | - | 19.63 | -0.41 | - | 1 |
Mar-25 20.00 | 1.88 | - | - | - | 17.82 | -0.59 | - | 1 |
Mar-25 21.00 | 2.52 | - | - | - | 16.97 | -0.71 | - | 2 |
Jun-25 18.00 | 1.20 | - | - | - | 19.78 | -0.38 | - | 2 |
Jun-25 18.50 | 1.41 | - | - | - | 19.28 | -0.43 | - | 3 |
Jun-25 21.00 | 2.77 | - | - | - | 16.95 | -0.70 | - | 5 |
Dec-25 20.00 | 2.65 | - | - | - | 17.84 | -0.61 | - | 127 |
Mar-26 20.00 | 2.75 | - | - | - | 17.87 | -0.60 | - | 124 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 0.50 | - | - | - | - | 38.85 | 0.02 | - | 5 |
Jun-24 0.55 | - | - | - | - | 38.85 | 0.01 | - | 20 |
Sep-24 0.40 | 0.02 | - | - | - | 40.73 | 0.33 | - | 10 |
Sep-24 0.45 | 0.01 | - | - | - | 40.73 | 0.20 | - | 10 |
Dec-24 0.40 | 0.03 | - | - | - | 41.32 | 0.39 | - | 20 |
Dec-24 0.45 | 0.02 | - | - | - | 41.32 | 0.27 | - | 20 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 0.45 | 0.12 | - | - | - | 47.14 | -0.90 | - | 15 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 62.00 | - | - | - | - | 41.77 | - | - | 2 |
Sep-24 49.00 | 0.03 | - | - | - | 35.18 | 0.01 | - | 1 |
Sep-24 58.00 | - | - | - | - | 31.54 | - | - | 1 |
Dec-24 41.00 | 1.03 | - | - | - | 43.49 | 0.21 | - | 3 |
Dec-24 60.00 | 0.07 | - | - | - | 40.32 | 0.02 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 29.00 | 2.87 | - | - | - | 44.22 | -0.51 | - | 1 |
Jun-24 32.00 | 4.87 | - | - | - | 44.04 | -0.69 | - | 1 |
Jun-24 33.00 | 5.65 | - | - | - | 43.99 | -0.74 | - | 1 |
Jun-24 34.00 | 6.46 | - | - | - | 43.93 | -0.79 | - | 1 |
Jun-24 35.00 | 7.32 | - | - | - | 43.87 | -0.83 | - | 1 |
Jun-24 36.00 | 8.20 | - | - | - | 43.81 | -0.87 | - | 2 |
Jun-24 38.00 | 10.05 | - | - | - | 43.69 | -0.93 | - | 1 |
Jun-24 39.00 | 11.01 | - | - | - | 43.63 | -0.95 | - | 1 |
Jun-24 40.00 | 11.98 | - | - | - | 43.57 | -0.97 | - | 2 |
Sep-24 30.00 | 4.76 | - | - | - | 45.22 | -0.54 | - | 2 |
Sep-24 33.00 | 6.77 | - | - | - | 43.62 | -0.66 | - | 3 |
Sep-24 36.00 | 9.07 | - | - | - | 42.01 | -0.78 | - | 4 |
Sep-24 38.00 | 10.73 | - | - | - | 40.94 | -0.84 | - | 1 |
Sep-24 39.00 | 11.61 | - | - | - | 40.41 | -0.86 | - | 2 |
Sep-24 40.00 | 12.50 | - | - | - | 39.87 | -0.89 | - | 4 |
Sep-24 41.00 | 13.40 | - | - | - | 39.34 | -0.91 | - | 3 |
Sep-24 47.00 | 19.10 | - | - | - | 36.13 | -0.98 | - | 1 |
Dec-24 25.00 | 2.93 | - | - | - | 47.80 | -0.32 | - | 1 |
Dec-24 33.00 | 7.54 | - | - | - | 45.33 | -0.60 | - | 2 |
Dec-24 43.00 | 15.68 | - | - | - | 43.19 | -0.86 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 15.00 | 0.97 | 1.03 | 1.03 | 1.03 | 14.69 | 0.95 | 6 | 2 |
Apr-24 15.50 | 0.53 | - | - | - | 14.37 | 0.78 | - | 10 |
May-24 15.50 | 0.68 | - | - | - | 15.54 | 0.71 | - | 4 |
May-24 16.00 | 0.37 | - | - | - | 15.20 | 0.51 | - | 1 |
May-24 16.50 | 0.17 | - | - | - | 14.80 | 0.30 | - | 2 |
Jun-24 14.50 | 1.60 | - | - | - | 15.65 | 0.91 | - | 1 |
Jun-24 15.00 | 1.17 | - | - | - | 15.22 | 0.83 | - | 159 |
Jun-24 15.50 | 0.79 | 0.81 | 0.81 | 0.81 | 14.79 | 0.70 | 6 | 19 |
Jun-24 16.00 | 0.48 | - | - | - | 14.38 | 0.54 | - | 34 |
Jun-24 16.50 | 0.26 | - | - | - | 14.04 | 0.36 | - | 47 |
Jun-24 17.00 | 0.13 | - | - | - | 13.71 | 0.21 | - | 1 |
Jun-24 18.00 | 0.02 | - | - | - | 13.04 | 0.04 | - | 1 |
Jun-24 18.50 | - | - | - | - | 12.70 | 0.01 | - | 1 |
Sep-24 13.00 | 3.04 | - | - | - | 16.83 | 0.99 | - | 5 |
Sep-24 14.00 | 2.07 | - | - | - | 16.18 | 0.95 | - | 5 |
Sep-24 15.00 | 1.20 | - | - | - | 15.53 | 0.81 | - | 8 |
Sep-24 15.50 | 0.83 | - | - | - | 15.21 | 0.68 | - | 102 |
Sep-24 16.00 | 0.54 | - | - | - | 14.92 | 0.52 | - | 9 |
Sep-24 16.50 | 0.33 | - | - | - | 14.78 | 0.37 | - | 7 |
Sep-24 17.00 | 0.19 | - | - | - | 14.64 | 0.24 | - | 1 |
Sep-24 17.50 | 0.10 | - | - | - | 14.51 | 0.15 | - | 4 |
Dec-24 13.50 | 2.55 | - | - | - | 17.01 | 0.96 | - | 10 |
Dec-24 14.00 | 2.09 | - | - | - | 16.76 | 0.92 | - | 7 |
Dec-24 15.00 | 1.29 | - | - | - | 16.26 | 0.74 | - | 225 |
Dec-24 16.00 | 0.70 | - | - | - | 15.78 | 0.50 | - | 33 |
Dec-24 16.50 | 0.50 | - | - | - | 15.69 | 0.39 | - | 2 |
Dec-24 18.00 | 0.16 | - | - | - | 15.41 | 0.16 | - | 4 |
Mar-25 16.50 | 0.59 | - | - | - | 15.93 | 0.40 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 14.00 | - | - | - | - | 18.01 | - | - | 10 |
Apr-24 14.50 | - | - | - | - | 17.69 | -0.02 | - | 7 |
Apr-24 15.00 | 0.03 | - | - | - | 17.36 | -0.09 | - | 5 |
May-24 14.50 | 0.04 | - | - | - | 18.53 | -0.08 | - | 2 |
Jun-24 13.50 | 0.02 | - | - | - | 19.16 | -0.03 | - | 77 |
Jun-24 14.00 | 0.04 | - | - | - | 18.73 | -0.06 | - | 104 |
Jun-24 14.50 | 0.09 | - | - | - | 18.30 | -0.12 | - | 155 |
Jun-24 15.00 | 0.17 | - | - | - | 17.87 | -0.21 | - | 64 |
Jun-24 15.50 | 0.31 | - | - | - | 17.44 | -0.33 | - | 26 |
Jun-24 16.00 | 0.52 | - | - | - | 17.03 | -0.48 | - | 10 |
Jun-24 16.50 | 0.80 | - | - | - | 16.69 | -0.64 | - | 26 |
Sep-24 13.00 | 0.04 | - | - | - | 16.10 | -0.06 | - | 1 |
Sep-24 13.50 | 0.09 | - | - | - | 15.78 | -0.10 | - | 2 |
Sep-24 14.00 | 0.16 | - | - | - | 15.45 | -0.17 | - | 7 |
Sep-24 14.50 | 0.27 | - | - | - | 15.13 | -0.27 | - | 63 |
Sep-24 15.00 | 0.44 | - | - | - | 14.80 | -0.38 | - | 46 |
Sep-24 15.50 | 0.66 | 0.61 | 0.61 | 0.61 | 14.48 | -0.52 | 15 | 18 |
Sep-24 16.00 | 0.95 | - | - | - | 14.19 | -0.65 | - | 10 |
Sep-24 17.00 | 1.73 | - | - | - | 13.91 | -0.86 | - | 25 |
Dec-24 13.50 | 0.16 | - | - | - | 16.16 | -0.14 | - | 14 |
Dec-24 14.00 | 0.25 | - | - | - | 15.91 | -0.21 | - | 70 |
Dec-24 14.50 | 0.39 | 0.39 | 0.39 | 0.39 | 15.66 | -0.29 | 2 | 6 |
Dec-24 15.00 | 0.57 | - | - | - | 15.41 | -0.39 | - | 6 |
Dec-24 16.00 | 1.08 | - | - | - | 14.93 | -0.61 | - | 20 |
Dec-24 16.50 | 1.42 | - | - | - | 14.84 | -0.71 | - | 9 |
Dec-24 17.00 | 1.81 | - | - | - | 14.74 | -0.80 | - | 3 |
Mar-25 13.50 | 0.25 | - | - | - | 16.08 | -0.18 | - | 1 |
Mar-25 14.50 | 0.53 | - | - | - | 15.70 | -0.32 | - | 1 |
Mar-25 16.00 | 1.23 | 1.15 | 1.15 | 1.15 | 15.16 | -0.58 | 10 | 10 |
Jun-25 15.00 | 0.81 | - | - | - | 15.67 | -0.41 | - | 2 |
Dec-25 14.00 | 0.73 | - | - | - | 16.05 | -0.33 | - | 3 |
Dec-25 15.00 | 1.17 | - | - | - | 15.84 | -0.46 | - | 3 |
Dec-25 16.00 | 1.73 | - | - | - | 15.64 | -0.59 | - | 605 |
Dec-28 13.00 | 1.52 | - | - | - | 17.33 | -0.38 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 14.50 | 0.09 | - | - | - | 18.30 | -0.12 | - | 20 |
Jun-24 15.00 | 0.17 | - | - | - | 17.87 | -0.20 | - | 15 |
Sep-24 15.50 | 0.63 | - | - | - | 14.48 | -0.48 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w1 15.50 | 0.13 | - | - | - | 16.98 | 0.40 | - | 5,415 |
Apr-24 w2 15.00 | 0.49 | - | - | - | 18.15 | 0.74 | - | 1 |
Apr-24 9.25 | 6.14 | - | - | - | 35.73 | 1.00 | - | 40 |
Apr-24 13.50 | 1.90 | - | - | - | 23.46 | 0.99 | - | 41 |
Apr-24 14.50 | 0.95 | 0.86 | 0.86 | 0.86 | 20.57 | 0.87 | 1 | 17 |
Apr-24 15.00 | 0.55 | - | - | - | 19.13 | 0.71 | - | 15 |
Apr-24 15.50 | 0.25 | 0.20 | 0.20 | 0.20 | 18.04 | 0.46 | 20 | 5,138 |
Apr-24 16.50 | 0.02 | - | - | - | 17.67 | 0.07 | - | 5,000 |
May-24 14.00 | 1.55 | - | - | - | 24.38 | 0.86 | - | 5 |
May-24 14.50 | 1.13 | 1.04 | 1.04 | 1.04 | 22.92 | 0.78 | 1 | 2 |
May-24 15.00 | 0.75 | - | - | - | 21.45 | 0.66 | - | 10 |
May-24 15.50 | 0.46 | - | - | - | 20.36 | 0.50 | - | 376 |
May-24 16.00 | 0.26 | - | - | - | 20.21 | 0.34 | - | 16 |
Jun-24 11.00 | 4.48 | - | - | - | 33.45 | 0.99 | - | 10 |
Jun-24 12.00 | 3.51 | - | - | - | 30.72 | 0.96 | - | 6 |
Jun-24 12.50 | 3.04 | - | - | - | 29.35 | 0.94 | - | 102 |
Jun-24 13.00 | 2.58 | - | - | - | 27.98 | 0.91 | - | 8 |
Jun-24 13.50 | 2.13 | - | - | - | 26.62 | 0.87 | - | 8,027 |
Jun-24 14.00 | 1.71 | - | - | - | 25.25 | 0.81 | - | 11,419 |
Jun-24 14.50 | 1.31 | - | - | - | 23.88 | 0.74 | - | 2,262 |
Jun-24 15.00 | 0.95 | - | - | - | 22.51 | 0.64 | - | 724 |
Jun-24 15.50 | 0.66 | - | - | - | 21.48 | 0.52 | - | 319 |
Jun-24 16.00 | 0.44 | 0.40 | 0.40 | 0.40 | 21.32 | 0.40 | 10 | 3,300 |
Jun-24 16.50 | 0.28 | - | - | - | 21.16 | 0.29 | - | 525 |
Jun-24 17.00 | 0.17 | - | - | - | 21.00 | 0.20 | - | 3,002 |
Jun-24 17.50 | 0.10 | - | - | - | 20.83 | 0.13 | - | 7 |
Jun-24 18.00 | 0.05 | - | - | - | 20.67 | 0.08 | - | 5 |
Jun-24 20.00 | - | - | - | - | 20.02 | 0.01 | - | 1 |
Sep-24 11.50 | 4.02 | - | - | - | 29.83 | 0.97 | - | 100 |
Sep-24 12.00 | 3.54 | - | - | - | 28.88 | 0.95 | - | 2 |
Sep-24 13.00 | 2.64 | - | - | - | 26.97 | 0.88 | - | 1 |
Sep-24 13.50 | 2.21 | - | - | - | 26.01 | 0.83 | - | 223 |
Sep-24 14.00 | 1.82 | - | - | - | 25.06 | 0.77 | - | 106 |
Sep-24 14.50 | 1.45 | - | - | - | 24.10 | 0.70 | - | 349 |
Sep-24 15.00 | 1.12 | - | - | - | 23.15 | 0.61 | - | 302 |
Sep-24 15.50 | 0.84 | - | - | - | 22.40 | 0.52 | - | 550 |
Sep-24 16.00 | 0.63 | - | - | - | 22.18 | 0.43 | - | 108 |
Sep-24 16.50 | 0.46 | - | - | - | 21.97 | 0.34 | - | 53 |
Sep-24 17.00 | 0.32 | - | - | - | 21.75 | 0.26 | - | 1 |
Sep-24 17.50 | 0.23 | - | - | - | 21.53 | 0.20 | - | 250 |
Sep-24 18.00 | 0.16 | - | - | - | 21.31 | 0.15 | - | 155 |
Sep-24 18.50 | 0.10 | - | - | - | 21.10 | 0.10 | - | 20 |
Sep-24 20.00 | 0.02 | - | - | - | 20.45 | 0.03 | - | 10 |
Dec-24 10.00 | 5.47 | - | - | - | 31.37 | 0.99 | - | 39 |
Dec-24 10.50 | 4.99 | - | - | - | 30.61 | 0.98 | - | 35 |
Dec-24 12.00 | 3.59 | - | - | - | 28.33 | 0.91 | - | 8,007 |
Dec-24 12.50 | 3.16 | - | - | - | 27.57 | 0.87 | - | 6,350 |
Dec-24 13.00 | 2.74 | - | - | - | 26.82 | 0.83 | - | 15 |
Dec-24 13.50 | 2.36 | - | - | - | 26.06 | 0.78 | - | 1,000 |
Dec-24 14.00 | 1.99 | - | - | - | 25.30 | 0.72 | - | 157 |
Dec-24 14.50 | 1.66 | - | - | - | 24.54 | 0.65 | - | 361 |
Dec-24 15.00 | 1.36 | - | - | - | 23.78 | 0.59 | - | 309 |
Dec-24 15.50 | 1.10 | - | - | - | 23.18 | 0.52 | - | 1,359 |
Dec-24 16.00 | 0.89 | - | - | - | 22.98 | 0.45 | - | 10,900 |
Dec-24 16.50 | 0.71 | - | - | - | 22.78 | 0.38 | - | 490 |
Dec-24 17.00 | 0.56 | - | - | - | 22.59 | 0.33 | - | 184 |
Dec-24 17.50 | 0.43 | - | - | - | 22.39 | 0.27 | - | 333 |
Dec-24 18.00 | 0.34 | - | - | - | 22.20 | 0.22 | - | 5,653 |
Dec-24 18.50 | 0.25 | - | - | - | 22.00 | 0.18 | - | 2,350 |
Dec-24 19.00 | 0.19 | - | - | - | 21.81 | 0.14 | - | 101 |
Mar-25 10.50 | 4.99 | - | - | - | 31.87 | 0.97 | - | 100 |
Mar-25 14.00 | 2.14 | - | - | - | 26.93 | 0.70 | - | 254 |
Mar-25 15.50 | 1.27 | - | - | - | 24.93 | 0.52 | - | 2 |
Mar-25 16.00 | 1.07 | - | - | - | 24.64 | 0.46 | - | 4 |
Mar-25 16.50 | 0.88 | - | - | - | 24.34 | 0.41 | - | 59 |
Mar-25 17.00 | 0.73 | - | - | - | 24.05 | 0.36 | - | 1 |
Jun-25 10.00 | 5.48 | - | - | - | 31.66 | 0.98 | - | 1 |
Jun-25 10.50 | 5.00 | - | - | - | 31.06 | 0.96 | - | 1 |
Jun-25 11.50 | 4.11 | - | - | - | 29.84 | 0.90 | - | 1 |
Jun-25 13.00 | 2.92 | - | - | - | 28.02 | 0.78 | - | 50 |
Jun-25 14.00 | 2.25 | - | - | - | 26.80 | 0.68 | - | 100 |
Jun-25 14.50 | 1.94 | - | - | - | 26.20 | 0.63 | - | 100 |
Jun-25 16.50 | 1.04 | - | - | - | 24.51 | 0.42 | - | 1 |
Jun-25 18.50 | 0.50 | - | - | - | 23.38 | 0.25 | - | 10 |
Sep-25 13.50 | 2.57 | - | - | - | 27.37 | 0.72 | - | 60 |
Sep-25 14.00 | 2.25 | - | - | - | 26.82 | 0.67 | - | 100 |
Sep-25 14.50 | 1.97 | - | - | - | 26.26 | 0.62 | - | 100 |
Sep-25 15.00 | 1.70 | - | - | - | 25.71 | 0.57 | - | 200 |
Sep-25 16.50 | 1.08 | - | - | - | 24.74 | 0.43 | - | 100 |
Sep-25 17.00 | 0.93 | - | - | - | 24.49 | 0.38 | - | 1 |
Dec-25 12.00 | 3.72 | - | - | - | 29.48 | 0.84 | - | 5 |
Dec-25 12.50 | 3.35 | - | - | - | 28.96 | 0.80 | - | 3 |
Dec-25 13.00 | 3.01 | - | - | - | 28.44 | 0.75 | - | 100 |
Dec-25 13.50 | 2.69 | - | - | - | 27.92 | 0.70 | - | 30 |
Dec-25 14.00 | 2.38 | - | - | - | 27.40 | 0.66 | - | 175 |
Dec-25 15.00 | 1.86 | - | - | - | 26.36 | 0.57 | - | 100 |
Dec-25 15.50 | 1.62 | - | - | - | 25.91 | 0.52 | - | 200 |
Dec-25 16.00 | 1.44 | - | - | - | 25.66 | 0.48 | - | 100 |
Dec-25 16.50 | 1.26 | - | - | - | 25.41 | 0.44 | - | 100 |
Dec-25 18.00 | 0.82 | - | - | - | 24.66 | 0.33 | - | 38 |
Dec-25 18.50 | 0.70 | - | - | - | 24.41 | 0.29 | - | 2 |
Dec-25 19.00 | 0.61 | - | - | - | 24.16 | 0.26 | - | 5 |
Mar-26 11.00 | 4.54 | - | - | - | 30.61 | 0.93 | - | 7 |
Mar-26 12.50 | 3.35 | - | - | - | 29.14 | 0.79 | - | 150 |
Mar-26 13.00 | 3.01 | - | - | - | 28.65 | 0.75 | - | 100 |
Mar-26 13.50 | 2.69 | - | - | - | 28.17 | 0.70 | - | 100 |
Mar-26 14.00 | 2.41 | - | - | - | 27.68 | 0.65 | - | 140 |
Mar-26 14.50 | 2.14 | - | - | - | 27.19 | 0.61 | - | 100 |
Mar-26 15.00 | 1.88 | - | - | - | 26.70 | 0.57 | - | 100 |
Mar-26 15.50 | 1.67 | - | - | - | 26.28 | 0.52 | - | 200 |
Mar-26 16.00 | 1.48 | - | - | - | 26.02 | 0.48 | - | 104 |
Mar-26 16.50 | 1.29 | 1.17 | 1.17 | 1.17 | 25.76 | 0.44 | 10 | 235 |
Jun-26 18.00 | 0.98 | - | - | - | 25.15 | 0.35 | - | 200 |
Jun-27 11.00 | 4.55 | - | - | - | 30.87 | 0.92 | - | 1 |
Jun-27 13.50 | 2.89 | - | - | - | 28.97 | 0.68 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-24 w0 14.50 | - | - | - | - | 19.81 | - | - | 1 |
Apr-24 w1 15.00 | 0.06 | - | - | - | 18.38 | -0.22 | - | 1 |
Apr-24 12.50 | - | - | - | - | 26.52 | - | - | 7 |
Apr-24 13.00 | - | - | - | - | 25.08 | - | - | 6 |
Apr-24 13.50 | 0.01 | - | - | - | 23.64 | -0.02 | - | 8 |
Apr-24 14.00 | 0.02 | - | - | - | 22.20 | -0.05 | - | 3 |
Apr-24 14.50 | 0.06 | 0.05 | 0.05 | 0.05 | 20.75 | -0.13 | 5 | 42 |
Apr-24 15.00 | 0.15 | - | - | - | 19.31 | -0.30 | - | 121 |
Apr-24 15.50 | 0.35 | - | - | - | 18.22 | -0.55 | - | 4 |
May-24 11.50 | - | - | - | - | 31.20 | -0.01 | - | 6 |
May-24 12.00 | 0.01 | - | - | - | 29.73 | -0.01 | - | 5 |
May-24 13.00 | 0.03 | - | - | - | 26.80 | -0.04 | - | 5 |
May-24 13.50 | 0.05 | 0.05 | 0.05 | 0.05 | 25.34 | -0.08 | 400 | 408 |
May-24 14.00 | 0.10 | - | - | - | 23.87 | -0.13 | - | 1 |
May-24 14.50 | 0.17 | - | - | - | 22.41 | -0.22 | - | 5 |
May-24 15.00 | 0.30 | - | - | - | 20.94 | -0.35 | - | 1 |
May-24 15.50 | 0.50 | - | - | - | 19.85 | -0.51 | - | 2 |
Jun-24 7.00 | - | - | - | - | 43.51 | - | - | 25 |
Jun-24 8.00 | - | - | - | - | 40.78 | - | - | 20 |
Jun-24 8.75 | - | - | - | - | 38.72 | - | - | 20 |
Jun-24 9.00 | - | - | - | - | 38.04 | - | - | 10 |
Jun-24 9.25 | - | - | - | - | 37.36 | - | - | 100 |
Jun-24 9.50 | - | - | - | - | 36.67 | - | - | 200 |
Jun-24 9.75 | - | - | - | - | 35.99 | - | - | 616 |
Jun-24 10.00 | - | - | - | - | 35.31 | - | - | 1,362 |
Jun-24 10.50 | 0.01 | - | - | - | 33.94 | -0.01 | - | 17 |
Jun-24 11.00 | 0.01 | - | - | - | 32.57 | -0.01 | - | 211 |
Jun-24 11.50 | 0.02 | - | - | - | 31.20 | -0.02 | - | 1,183 |
Jun-24 12.00 | 0.03 | - | - | - | 29.84 | -0.03 | - | 608 |
Jun-24 12.50 | 0.05 | - | - | - | 28.47 | -0.05 | - | 230 |
Jun-24 13.00 | 0.08 | - | - | - | 27.10 | -0.08 | - | 8,097 |
Jun-24 13.50 | 0.13 | - | - | - | 25.74 | -0.13 | - | 1,042 |
Jun-24 14.00 | 0.20 | - | - | - | 24.37 | -0.18 | - | 145 |
Jun-24 14.50 | 0.29 | - | - | - | 23.00 | -0.26 | - | 53 |
Jun-24 15.00 | 0.43 | - | - | - | 21.63 | -0.37 | - | 57 |
Sep-24 8.00 | - | - | - | - | 34.88 | - | - | 2 |
Sep-24 9.00 | 0.01 | - | - | - | 32.97 | -0.01 | - | 4,010 |
Sep-24 10.50 | 0.04 | - | - | - | 30.10 | -0.03 | - | 110 |
Sep-24 11.00 | 0.07 | - | - | - | 29.15 | -0.05 | - | 162 |
Sep-24 11.50 | 0.10 | - | - | - | 28.19 | -0.07 | - | 175 |
Sep-24 12.00 | 0.14 | - | - | - | 27.24 | -0.10 | - | 24 |
Sep-24 12.50 | 0.20 | - | - | - | 26.28 | -0.13 | - | 305 |
Sep-24 13.00 | 0.27 | - | - | - | 25.33 | -0.18 | - | 206 |
Sep-24 13.50 | 0.37 | - | - | - | 24.37 | -0.23 | - | 161 |
Sep-24 14.00 | 0.50 | 0.50 | 0.50 | 0.50 | 23.42 | -0.30 | 5 | 270 |
Sep-24 14.50 | 0.66 | 0.69 | 0.69 | 0.69 | 22.46 | -0.37 | 10 | 553 |
Sep-24 15.00 | 0.85 | - | - | - | 21.51 | -0.46 | - | 907 |
Sep-24 15.50 | 1.09 | - | - | - | 20.76 | -0.56 | - | 549 |
Sep-24 17.00 | 2.15 | - | - | - | 20.11 | -0.80 | - | 4 |
Dec-24 8.00 | 0.01 | - | - | - | 33.11 | -0.01 | - | 5,000 |
Dec-24 8.50 | 0.02 | - | - | - | 32.35 | -0.01 | - | 10 |
Dec-24 9.75 | 0.06 | - | - | - | 30.45 | -0.03 | - | 110 |
Dec-24 10.00 | 0.07 | - | - | - | 30.07 | -0.04 | - | 2,510 |
Dec-24 10.50 | 0.10 | - | - | - | 29.31 | -0.05 | - | 102 |
Dec-24 11.00 | 0.14 | - | - | - | 28.55 | -0.07 | - | 402 |
Dec-24 11.50 | 0.19 | - | - | - | 27.79 | -0.10 | - | 10,485 |
Dec-24 12.00 | 0.25 | - | - | - | 27.03 | -0.13 | - | 18,501 |
Dec-24 12.50 | 0.33 | - | - | - | 26.27 | -0.17 | - | 15,550 |
Dec-24 13.00 | 0.42 | 0.41 | 0.41 | 0.41 | 25.52 | -0.21 | 3 | 15,790 |
Dec-24 13.50 | 0.54 | - | - | - | 24.76 | -0.26 | - | 1,100 |
Dec-24 14.00 | 0.68 | - | - | - | 24.00 | -0.31 | - | 230 |
Dec-24 14.50 | 0.86 | - | - | - | 23.24 | -0.38 | - | 5,595 |
Dec-24 15.00 | 1.06 | - | - | - | 22.48 | -0.45 | - | 102 |
Dec-24 15.50 | 1.30 | - | - | - | 21.88 | -0.52 | - | 2 |
Dec-24 16.00 | 1.60 | - | - | - | 21.68 | -0.60 | - | 6,000 |
Dec-24 16.50 | 1.93 | - | - | - | 21.48 | -0.67 | - | 150 |
Dec-24 19.00 | 4.01 | - | - | - | 20.51 | -0.92 | - | 1 |
Mar-25 8.75 | 0.06 | - | - | - | 31.11 | -0.03 | - | 1 |
Mar-25 9.50 | 0.10 | - | - | - | 30.06 | -0.05 | - | 100 |
Mar-25 10.00 | 0.14 | - | - | - | 29.35 | -0.07 | - | 1 |
Mar-25 11.50 | 0.31 | - | - | - | 27.23 | -0.14 | - | 4 |
Mar-25 12.00 | 0.41 | - | - | - | 26.53 | -0.17 | - | 1 |
Mar-25 12.50 | 0.50 | - | - | - | 25.82 | -0.21 | - | 200 |
Mar-25 13.00 | 0.63 | - | - | - | 25.12 | -0.26 | - | 206 |
Mar-25 14.00 | 0.94 | - | - | - | 23.71 | -0.36 | - | 3 |
Mar-25 14.50 | 1.13 | - | - | - | 23.00 | -0.41 | - | 200 |
Jun-25 5.50 | - | - | - | - | 34.49 | - | - | 170 |
Jun-25 9.50 | 0.14 | - | - | - | 29.63 | -0.06 | - | 26 |
Jun-25 10.00 | 0.19 | - | - | - | 29.02 | -0.08 | - | 1 |
Jun-25 11.00 | 0.32 | - | - | - | 27.81 | -0.13 | - | 150 |
Jun-25 12.00 | 0.50 | - | - | - | 26.59 | -0.19 | - | 3 |
Jun-25 12.50 | 0.62 | - | - | - | 25.99 | -0.23 | - | 1 |
Jun-25 13.00 | 0.76 | - | - | - | 25.38 | -0.27 | - | 8,500 |
Jun-25 14.00 | 1.09 | - | - | - | 24.16 | -0.36 | - | 100 |
Dec-25 8.00 | 0.11 | - | - | - | 30.33 | -0.04 | - | 1 |
Dec-25 9.75 | 0.30 | - | - | - | 28.50 | -0.10 | - | 125 |
Dec-25 10.00 | 0.34 | 0.31 | 0.31 | 0.31 | 28.24 | -0.11 | 10 | 370 |
Dec-25 11.50 | 0.63 | - | - | - | 26.68 | -0.20 | - | 155 |
Dec-25 12.50 | 0.91 | - | - | - | 25.64 | -0.27 | - | 150 |
Dec-25 14.50 | 1.68 | - | - | - | 23.56 | -0.44 | - | 173 |
Dec-25 15.50 | 2.18 | - | - | - | 22.59 | -0.53 | - | 1 |
Mar-26 11.00 | 0.65 | - | - | - | 26.84 | -0.19 | - | 200 |
Mar-26 11.50 | 0.79 | - | - | - | 26.35 | -0.22 | - | 200 |
Jun-26 9.25 | 0.36 | - | - | - | 28.51 | -0.11 | - | 20 |
Jun-26 12.00 | 1.00 | - | - | - | 25.82 | -0.26 | - | 2 |
Dec-26 13.00 | 1.63 | - | - | - | 24.88 | -0.36 | - | 5,000 |
Jun-27 14.00 | 2.37 | - | - | - | 24.23 | -0.44 | - | 10 |
Dec-27 10.50 | 1.14 | - | - | - | 26.79 | -0.24 | - | 6,000 |
Dec-28 11.50 | 1.79 | - | - | - | 25.04 | -0.32 | - | 1,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 13.50 | 1.90 | - | - | - | 23.46 | 0.98 | - | 10 |
Apr-24 14.00 | 1.42 | - | - | - | 22.02 | 0.95 | - | 52 |
Apr-24 15.00 | 0.55 | - | - | - | 19.13 | 0.71 | - | 7 |
May-24 14.00 | 1.54 | - | - | - | 24.38 | 0.86 | - | 20 |
May-24 15.00 | 0.75 | - | - | - | 21.45 | 0.65 | - | 10 |
May-24 16.00 | 0.26 | - | - | - | 20.21 | 0.34 | - | 4 |
Jun-24 14.50 | 1.31 | - | - | - | 23.88 | 0.73 | - | 21 |
Sep-24 16.00 | 0.59 | - | - | - | 22.18 | 0.39 | - | 62 |
Dec-24 14.00 | 1.96 | - | - | - | 25.30 | 0.68 | - | 3 |
Dec-24 15.00 | 1.34 | - | - | - | 23.78 | 0.56 | - | 7 |
Dec-25 15.50 | 1.59 | - | - | - | 25.91 | 0.48 | - | 3,009 |
Dec-25 17.00 | 1.08 | - | - | - | 25.16 | 0.37 | - | 7 |
Dec-26 17.00 | 1.34 | - | - | - | 26.26 | 0.38 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 13.00 | - | - | - | - | 25.08 | - | - | 10 |
Apr-24 13.50 | 0.01 | - | - | - | 23.64 | -0.02 | - | 20 |
Apr-24 14.00 | 0.02 | - | - | - | 22.20 | -0.05 | - | 10 |
May-24 14.00 | 0.10 | - | - | - | 23.87 | -0.13 | - | 10 |
May-24 14.50 | 0.17 | - | - | - | 22.41 | -0.22 | - | 5 |
May-24 15.00 | 0.29 | - | - | - | 20.94 | -0.34 | - | 10 |
Jun-24 9.50 | - | - | - | - | 36.67 | - | - | 40 |
Jun-24 11.50 | 0.02 | - | - | - | 31.20 | -0.02 | - | 1 |
Jun-24 14.00 | 0.19 | - | - | - | 24.37 | -0.18 | - | 40 |
Jun-24 15.00 | 0.42 | - | - | - | 21.63 | -0.35 | - | 15 |
Sep-24 11.00 | 0.07 | - | - | - | 29.15 | -0.05 | - | 2 |
Sep-24 12.00 | 0.14 | - | - | - | 27.24 | -0.09 | - | 2 |
Sep-24 13.00 | 0.27 | - | - | - | 25.33 | -0.17 | - | 40 |
Dec-24 9.75 | 0.06 | - | - | - | 30.45 | -0.03 | - | 50 |
Dec-25 11.50 | 0.61 | - | - | - | 26.68 | -0.18 | - | 3,009 |
Dec-26 10.00 | 0.65 | - | - | - | 27.55 | -0.15 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 3.10 | 0.26 | - | - | - | 21.34 | 0.75 | - | 25 |
Sep-24 3.20 | 0.23 | - | - | - | 21.70 | 0.61 | - | 5 |
Dec-24 3.10 | 0.33 | - | - | - | 21.82 | 0.66 | - | 5 |
Dec-24 3.20 | 0.27 | - | - | - | 21.73 | 0.59 | - | 5 |
Dec-24 3.30 | 0.23 | - | - | - | 21.63 | 0.52 | - | 5 |
Dec-24 3.40 | 0.19 | - | - | - | 21.52 | 0.46 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 3.00 | 0.03 | - | - | - | 17.93 | -0.20 | - | 110 |
Sep-24 2.70 | 0.02 | - | - | - | 19.17 | -0.08 | - | 10 |
Dec-24 2.90 | 0.08 | - | - | - | 19.90 | -0.22 | - | 10 |
Dec-24 3.00 | 0.11 | - | - | - | 19.81 | -0.29 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.20 | 1.22 | - | - | - | 26.01 | 1.00 | - | 5 |
Apr-24 3.60 | 0.82 | - | - | - | 24.41 | 1.00 | - | 5 |
Apr-24 3.70 | 0.72 | - | - | - | 24.01 | 1.00 | - | 10 |
Apr-24 3.80 | 0.62 | - | - | - | 23.61 | 0.99 | - | 75 |
Apr-24 3.90 | 0.53 | 0.52 | 0.52 | 0.52 | 23.21 | 0.98 | 5 | 15 |
Apr-24 4.00 | 0.43 | 0.43 | 0.43 | 0.42 | 22.81 | 0.96 | 2 | 220 |
Apr-24 4.10 | 0.34 | 0.32 | 0.32 | 0.31 | 22.40 | 0.91 | 2 | 81 |
May-24 3.60 | 0.83 | - | - | - | 24.76 | 1.00 | - | 5 |
May-24 3.70 | 0.73 | - | - | - | 24.35 | 0.99 | - | 5 |
May-24 3.80 | 0.63 | - | - | - | 23.94 | 0.98 | - | 10 |
May-24 3.90 | 0.53 | - | - | - | 23.53 | 0.96 | - | 15 |
May-24 4.00 | 0.44 | - | - | - | 23.13 | 0.92 | - | 20,031 |
May-24 4.10 | 0.35 | - | - | - | 22.72 | 0.86 | - | 25 |
May-24 4.20 | 0.27 | 0.29 | 0.29 | 0.29 | 22.31 | 0.78 | 10 | 23 |
May-24 4.30 | 0.20 | 0.20 | 0.20 | 0.20 | 21.90 | 0.67 | 1 | 2 |
May-24 4.40 | 0.14 | 0.15 | 0.15 | 0.12 | 21.50 | 0.55 | 11 | 12 |
May-24 4.50 | 0.09 | 0.11 | 0.11 | 0.11 | 21.20 | 0.42 | 50 | 50 |
Jun-24 1.50 | 2.92 | - | - | - | 42.01 | 1.00 | - | 4 |
Jun-24 1.70 | 2.72 | - | - | - | 40.71 | 1.00 | - | 10 |
Jun-24 1.90 | 2.52 | - | - | - | 39.42 | 1.00 | - | 1 |
Jun-24 2.00 | 2.42 | - | - | - | 38.77 | 1.00 | - | 131 |
Jun-24 2.20 | 2.22 | - | - | - | 37.47 | 1.00 | - | 100 |
Jun-24 2.50 | 1.92 | - | - | - | 35.52 | 1.00 | - | 475 |
Jun-24 2.60 | 1.82 | - | - | - | 34.87 | 1.00 | - | 232 |
Jun-24 2.70 | 1.72 | - | - | - | 34.22 | 1.00 | - | 50 |
Jun-24 2.80 | 1.62 | - | - | - | 33.57 | 1.00 | - | 100 |
Jun-24 2.90 | 1.52 | - | - | - | 32.92 | 1.00 | - | 57 |
Jun-24 3.00 | 1.42 | - | - | - | 32.27 | 1.00 | - | 3,239 |
Jun-24 3.20 | 1.23 | - | - | - | 30.97 | 1.00 | - | 4,020 |
Jun-24 3.40 | 1.03 | - | - | - | 29.67 | 0.99 | - | 1,506 |
Jun-24 3.50 | 0.93 | - | - | - | 29.02 | 0.99 | - | 39,876 |
Jun-24 3.60 | 0.83 | - | - | - | 28.37 | 0.98 | - | 54 |
Jun-24 3.70 | 0.73 | - | - | - | 27.72 | 0.96 | - | 56 |
Jun-24 3.80 | 0.64 | - | - | - | 27.07 | 0.93 | - | 2,322 |
Jun-24 3.90 | 0.55 | - | - | - | 26.43 | 0.89 | - | 12,095 |
Jun-24 4.00 | 0.46 | - | - | - | 25.78 | 0.84 | - | 5,383 |
Jun-24 4.10 | 0.38 | - | - | - | 25.13 | 0.78 | - | 59 |
Jun-24 4.20 | 0.31 | - | - | - | 24.48 | 0.70 | - | 20 |
Jun-24 4.30 | 0.24 | - | - | - | 23.83 | 0.61 | - | 45 |
Jun-24 4.40 | 0.19 | 0.18 | 0.18 | 0.18 | 23.18 | 0.52 | 10 | 300 |
Jun-24 4.50 | 0.14 | 0.14 | 0.14 | 0.14 | 22.85 | 0.43 | 1 | 11 |
Sep-24 2.40 | 2.02 | - | - | - | 34.74 | 1.00 | - | 100 |
Sep-24 2.50 | 1.92 | - | - | - | 34.20 | 1.00 | - | 100 |
Sep-24 2.70 | 1.72 | - | - | - | 33.13 | 1.00 | - | 110 |
Sep-24 2.80 | 1.62 | - | - | - | 32.59 | 1.00 | - | 100 |
Sep-24 3.00 | 1.42 | - | - | - | 31.52 | 1.00 | - | 1,000 |
Sep-24 3.10 | 1.33 | - | - | - | 30.98 | 0.99 | - | 18 |
Sep-24 3.50 | 0.95 | - | - | - | 28.84 | 0.92 | - | 97 |
Sep-24 3.60 | 0.86 | - | - | - | 28.30 | 0.89 | - | 43 |
Sep-24 3.70 | 0.77 | - | - | - | 27.77 | 0.86 | - | 81 |
Sep-24 3.80 | 0.69 | - | - | - | 27.23 | 0.82 | - | 35 |
Sep-24 3.90 | 0.61 | - | - | - | 26.69 | 0.78 | - | 111 |
Sep-24 4.00 | 0.54 | - | - | - | 26.16 | 0.73 | - | 214 |
Sep-24 4.10 | 0.47 | - | - | - | 25.62 | 0.69 | - | 119 |
Sep-24 4.20 | 0.41 | - | - | - | 25.08 | 0.64 | - | 134 |
Sep-24 4.30 | 0.35 | 0.36 | 0.36 | 0.36 | 24.55 | 0.59 | 100 | 506 |
Sep-24 4.40 | 0.29 | 0.28 | 0.28 | 0.28 | 24.01 | 0.53 | 5 | 58 |
Sep-24 4.50 | 0.25 | 0.24 | 0.24 | 0.21 | 23.74 | 0.48 | 110 | 221 |
Sep-24 4.60 | 0.21 | - | - | - | 23.50 | 0.43 | - | 16 |
Sep-24 4.70 | 0.17 | - | - | - | 23.27 | 0.37 | - | 10 |
Sep-24 4.90 | 0.11 | - | - | - | 22.80 | 0.28 | - | 10 |
Dec-24 1.30 | 3.12 | - | - | - | 43.56 | 1.00 | - | 5 |
Dec-24 2.20 | 2.22 | - | - | - | 38.26 | 1.00 | - | 6 |
Dec-24 2.30 | 2.12 | - | - | - | 37.67 | 1.00 | - | 15 |
Dec-24 2.50 | 1.92 | - | - | - | 36.49 | 1.00 | - | 174 |
Dec-24 2.60 | 1.82 | - | - | - | 35.90 | 1.00 | - | 5 |
Dec-24 2.70 | 1.72 | - | - | - | 35.31 | 1.00 | - | 50 |
Dec-24 2.80 | 1.62 | - | - | - | 34.73 | 0.99 | - | 7,350 |
Dec-24 2.90 | 1.53 | - | - | - | 34.14 | 0.98 | - | 35 |
Dec-24 3.00 | 1.43 | - | - | - | 33.55 | 0.97 | - | 23,115 |
Dec-24 3.10 | 1.34 | - | - | - | 32.96 | 0.96 | - | 75 |
Dec-24 3.20 | 1.24 | - | - | - | 32.37 | 0.94 | - | 103 |
Dec-24 3.30 | 1.15 | - | - | - | 31.78 | 0.91 | - | 1,505 |
Dec-24 3.40 | 1.07 | - | - | - | 31.19 | 0.89 | - | 7,580 |
Dec-24 3.50 | 0.98 | 1.00 | 1.00 | 1.00 | 30.60 | 0.86 | 500 | 5,301 |
Dec-24 3.60 | 0.90 | - | - | - | 30.01 | 0.83 | - | 20 |
Dec-24 3.70 | 0.82 | - | - | - | 29.42 | 0.81 | - | 145 |
Dec-24 3.80 | 0.75 | - | - | - | 28.83 | 0.77 | - | 12,064 |
Dec-24 3.90 | 0.67 | - | - | - | 28.25 | 0.74 | - | 20,010 |
Dec-24 4.00 | 0.60 | - | - | - | 27.66 | 0.71 | - | 32,832 |
Dec-24 4.10 | 0.54 | - | - | - | 27.07 | 0.67 | - | 2,045 |
Dec-24 4.20 | 0.47 | - | - | - | 26.48 | 0.63 | - | 72 |
Dec-24 4.30 | 0.42 | - | - | - | 25.89 | 0.59 | - | 179 |
Dec-24 4.40 | 0.36 | - | - | - | 25.30 | 0.54 | - | 324 |
Dec-24 4.50 | 0.31 | - | - | - | 25.03 | 0.50 | - | 4 |
Dec-24 4.60 | 0.27 | - | - | - | 24.81 | 0.46 | - | 15 |
Dec-24 4.70 | 0.24 | - | - | - | 24.59 | 0.41 | - | 20 |
Dec-24 4.80 | 0.20 | - | - | - | 24.37 | 0.37 | - | 12 |
Dec-24 5.00 | 0.14 | - | - | - | 23.94 | 0.29 | - | 10 |
Dec-24 5.25 | 0.09 | - | - | - | 23.39 | 0.21 | - | 23 |
Mar-25 2.20 | 2.22 | - | - | - | 39.00 | 1.00 | - | 10 |
Mar-25 2.40 | 2.02 | - | - | - | 37.80 | 1.00 | - | 4 |
Mar-25 2.60 | 1.82 | - | - | - | 36.59 | 0.99 | - | 110 |
Mar-25 3.00 | 1.44 | - | - | - | 34.17 | 0.94 | - | 180 |
Mar-25 3.50 | 1.02 | - | - | - | 31.15 | 0.82 | - | 1 |
Mar-25 3.60 | 0.95 | - | - | - | 30.55 | 0.80 | - | 75 |
Mar-25 3.90 | 0.73 | - | - | - | 28.73 | 0.72 | - | 10 |
Mar-25 4.10 | 0.60 | - | - | - | 27.52 | 0.65 | - | 10 |
Mar-25 4.20 | 0.54 | - | - | - | 26.92 | 0.62 | - | 2 |
Mar-25 4.30 | 0.48 | - | - | - | 26.32 | 0.58 | - | 10 |
Mar-25 4.40 | 0.43 | 0.40 | 0.40 | 0.40 | 25.71 | 0.55 | 5 | 5 |
Mar-25 4.80 | 0.26 | - | - | - | 24.84 | 0.40 | - | 10 |
Mar-25 4.90 | 0.23 | - | - | - | 24.64 | 0.37 | - | 10 |
Mar-25 5.00 | 0.20 | - | - | - | 24.43 | 0.34 | - | 13 |
Mar-25 5.25 | 0.14 | - | - | - | 23.92 | 0.26 | - | 30 |
Mar-25 5.50 | 0.09 | - | - | - | 23.41 | 0.19 | - | 15 |
Jun-25 1.90 | 2.52 | - | - | - | 41.25 | 1.00 | - | 150 |
Jun-25 2.00 | 2.42 | - | - | - | 40.67 | 1.00 | - | 5 |
Jun-25 2.40 | 2.02 | - | - | - | 38.34 | 1.00 | - | 20 |
Jun-25 2.90 | 1.54 | - | - | - | 35.43 | 0.94 | - | 100 |
Jun-25 3.00 | 1.45 | - | - | - | 34.85 | 0.92 | - | 129 |
Jun-25 3.10 | 1.37 | - | - | - | 34.27 | 0.90 | - | 150 |
Jun-25 3.20 | 1.28 | - | - | - | 33.69 | 0.87 | - | 100 |
Jun-25 3.30 | 1.20 | - | - | - | 33.11 | 0.85 | - | 104 |
Jun-25 3.40 | 1.12 | - | - | - | 32.52 | 0.83 | - | 115 |
Jun-25 3.50 | 1.05 | - | - | - | 31.94 | 0.81 | - | 150 |
Jun-25 3.70 | 0.90 | - | - | - | 30.78 | 0.76 | - | 25 |
Jun-25 3.80 | 0.83 | - | - | - | 30.20 | 0.73 | - | 10 |
Sep-25 4.70 | 0.41 | - | - | - | 26.93 | 0.47 | - | 2 |
Sep-25 4.80 | 0.37 | - | - | - | 26.76 | 0.44 | - | 2 |
Dec-25 3.00 | 1.48 | - | - | - | 36.02 | 0.88 | - | 102 |
Dec-25 3.10 | 1.40 | - | - | - | 35.47 | 0.86 | - | 100 |
Dec-25 3.20 | 1.33 | - | - | - | 34.93 | 0.84 | - | 240 |
Dec-25 3.30 | 1.25 | - | - | - | 34.39 | 0.82 | - | 160 |
Dec-25 3.40 | 1.18 | - | - | - | 33.84 | 0.80 | - | 350 |
Dec-25 3.50 | 1.11 | - | - | - | 33.30 | 0.78 | - | 21 |
Dec-25 3.60 | 1.04 | - | - | - | 32.75 | 0.76 | - | 20 |
Dec-25 3.70 | 0.97 | 0.92 | 0.92 | 0.92 | 32.21 | 0.74 | 180 | - |
Dec-25 4.00 | 0.79 | - | - | - | 30.58 | 0.66 | - | 25,000 |
Dec-25 4.20 | 0.67 | - | - | - | 29.49 | 0.61 | - | 10,000 |
Dec-25 4.80 | 0.41 | - | - | - | 27.63 | 0.46 | - | 4 |
Dec-25 4.90 | 0.38 | - | - | - | 27.45 | 0.43 | - | 5 |
Dec-25 5.00 | 0.35 | - | - | - | 27.27 | 0.41 | - | 15 |
Mar-26 3.40 | 1.22 | - | - | - | 34.44 | 0.79 | - | 1 |
Mar-26 3.50 | 1.15 | - | - | - | 33.91 | 0.77 | - | 1 |
Mar-26 3.60 | 1.08 | - | - | - | 33.38 | 0.75 | - | 215 |
Jun-26 2.90 | 1.58 | - | - | - | 37.10 | 0.89 | - | 10 |
Jun-26 3.00 | 1.51 | - | - | - | 36.59 | 0.86 | - | 10 |
Jun-26 3.10 | 1.43 | - | - | - | 36.09 | 0.84 | - | 10 |
Jun-26 3.20 | 1.36 | - | - | - | 35.58 | 0.82 | - | 10 |
Jun-26 3.30 | 1.29 | - | - | - | 35.07 | 0.81 | - | 10 |
Jun-26 3.40 | 1.22 | - | - | - | 34.57 | 0.79 | - | 12 |
Jun-26 3.50 | 1.15 | - | - | - | 34.06 | 0.77 | - | 12 |
Jun-26 3.70 | 1.03 | - | - | - | 33.05 | 0.72 | - | 100 |
Jun-26 4.30 | 0.69 | - | - | - | 30.01 | 0.59 | - | 22 |
Jun-26 4.90 | 0.45 | - | - | - | 28.52 | 0.45 | - | 1 |
Dec-26 2.80 | 1.67 | - | - | - | 37.60 | 0.89 | - | 100,000 |
Dec-26 3.00 | 1.52 | - | - | - | 36.66 | 0.85 | - | 8,750 |
Dec-26 3.40 | 1.25 | - | - | - | 34.79 | 0.78 | - | 10 |
Dec-26 4.00 | 0.90 | - | - | - | 31.98 | 0.66 | - | 25,000 |
Jun-27 2.90 | 1.61 | - | - | - | 37.49 | 0.86 | - | 2 |
Jun-27 4.60 | 0.67 | - | - | - | 30.48 | 0.54 | - | 1 |
Dec-27 2.30 | 2.12 | - | - | - | 40.15 | 1.00 | - | 80 |
Dec-27 3.50 | 1.25 | - | - | - | 35.26 | 0.75 | - | 10,000 |
Dec-27 3.60 | 1.19 | - | - | - | 34.85 | 0.73 | - | 10 |
Dec-27 4.20 | 0.89 | - | - | - | 32.40 | 0.62 | - | 7,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.60 | - | - | - | - | 26.93 | - | - | 5 |
Apr-24 3.70 | - | - | - | - | 26.53 | - | - | 30 |
Apr-24 3.80 | - | - | - | - | 26.13 | -0.01 | - | 30 |
Apr-24 3.90 | - | - | - | - | 25.73 | -0.03 | - | 10 |
Apr-24 4.00 | 0.01 | - | - | - | 25.33 | -0.06 | - | 45 |
Apr-24 4.10 | 0.02 | - | - | - | 24.92 | -0.11 | - | 15 |
Apr-24 4.20 | 0.03 | - | - | - | 24.52 | -0.20 | - | 27 |
Apr-24 4.30 | 0.06 | 0.07 | 0.07 | 0.07 | 24.12 | -0.32 | 30 | 30 |
May-24 3.60 | 0.01 | - | - | - | 26.63 | -0.03 | - | 10 |
May-24 3.70 | 0.01 | - | - | - | 26.22 | -0.05 | - | 60 |
May-24 3.80 | 0.02 | - | - | - | 25.81 | -0.08 | - | 250 |
May-24 3.90 | 0.03 | - | - | - | 25.40 | -0.12 | - | 10 |
May-24 4.00 | 0.04 | - | - | - | 25.00 | -0.18 | - | 20,017 |
May-24 4.10 | 0.07 | - | - | - | 24.59 | -0.26 | - | 20 |
May-24 4.40 | 0.19 | 0.16 | 0.16 | 0.16 | 23.37 | -0.55 | 5 | 5 |
Jun-24 1.30 | - | - | - | - | 43.41 | - | - | 10 |
Jun-24 1.50 | - | - | - | - | 42.11 | - | - | 1 |
Jun-24 1.70 | - | - | - | - | 40.81 | - | - | 150 |
Jun-24 2.10 | - | - | - | - | 38.22 | - | - | 100 |
Jun-24 2.20 | - | - | - | - | 37.57 | - | - | 30,000 |
Jun-24 2.40 | - | - | - | - | 36.27 | - | - | 27,000 |
Jun-24 2.50 | - | - | - | - | 35.62 | - | - | 20,050 |
Jun-24 2.60 | - | - | - | - | 34.97 | - | - | 100,056 |
Jun-24 2.70 | - | - | - | - | 34.32 | - | - | 50 |
Jun-24 2.80 | - | - | - | - | 33.67 | - | - | 4,060 |
Jun-24 2.90 | - | - | - | - | 33.02 | - | - | 1,451 |
Jun-24 3.00 | - | - | - | - | 32.37 | -0.01 | - | 60 |
Jun-24 3.10 | - | - | - | - | 31.72 | -0.01 | - | 12 |
Jun-24 3.20 | - | - | - | - | 31.07 | -0.02 | - | 453 |
Jun-24 3.30 | 0.01 | - | - | - | 30.42 | -0.03 | - | 6,478 |
Jun-24 3.40 | 0.01 | - | - | - | 29.77 | -0.04 | - | 25,295 |
Jun-24 3.50 | 0.02 | - | - | - | 29.12 | -0.05 | - | 24,136 |
Jun-24 3.60 | 0.02 | - | - | - | 28.47 | -0.08 | - | 1,709 |
Jun-24 3.70 | 0.03 | - | - | - | 27.82 | -0.10 | - | 12,067 |
Jun-24 3.80 | 0.04 | - | - | - | 27.17 | -0.14 | - | 55 |
Jun-24 3.90 | 0.06 | - | - | - | 26.53 | -0.18 | - | 150 |
Jun-24 4.00 | 0.08 | - | - | - | 25.88 | -0.23 | - | 57 |
Jun-24 4.10 | 0.11 | - | - | - | 25.23 | -0.29 | - | 50 |
Jun-24 4.20 | 0.14 | - | - | - | 24.58 | -0.36 | - | 82 |
Jun-24 4.30 | 0.18 | - | - | - | 23.93 | -0.44 | - | 80 |
Jun-24 4.40 | 0.22 | 0.20 | 0.20 | 0.20 | 23.28 | -0.52 | 6 | 112 |
Jun-24 4.50 | 0.28 | - | - | - | 22.95 | -0.60 | - | 150 |
Jun-24 5.00 | 0.68 | - | - | - | 21.55 | -0.92 | - | 34 |
Sep-24 2.20 | - | - | - | - | 35.95 | - | - | 100 |
Sep-24 2.30 | - | - | - | - | 35.41 | - | - | 100 |
Sep-24 2.40 | - | - | - | - | 34.88 | - | - | 10 |
Sep-24 2.50 | - | - | - | - | 34.34 | -0.01 | - | 100 |
Sep-24 2.60 | - | - | - | - | 33.80 | -0.01 | - | 100 |
Sep-24 2.70 | 0.01 | - | - | - | 33.27 | -0.01 | - | 100 |
Sep-24 2.80 | 0.01 | - | - | - | 32.73 | -0.02 | - | 5 |
Sep-24 2.90 | 0.01 | - | - | - | 32.20 | -0.03 | - | 28 |
Sep-24 3.00 | 0.01 | - | - | - | 31.66 | -0.03 | - | 15 |
Sep-24 3.10 | 0.02 | - | - | - | 31.12 | -0.04 | - | 20 |
Sep-24 3.20 | 0.02 | - | - | - | 30.59 | -0.06 | - | 32 |
Sep-24 3.30 | 0.03 | - | - | - | 30.05 | -0.07 | - | 215 |
Sep-24 3.40 | 0.04 | - | - | - | 29.51 | -0.09 | - | 26,049 |
Sep-24 3.50 | 0.05 | - | - | - | 28.98 | -0.11 | - | 360 |
Sep-24 3.60 | 0.07 | - | - | - | 28.44 | -0.14 | - | 36 |
Sep-24 3.70 | 0.08 | - | - | - | 27.91 | -0.17 | - | 40 |
Sep-24 3.80 | 0.10 | - | - | - | 27.37 | -0.20 | - | 11 |
Sep-24 3.90 | 0.12 | 0.13 | 0.13 | 0.11 | 26.83 | -0.24 | 30 | 17 |
Sep-24 4.00 | 0.15 | - | - | - | 26.30 | -0.28 | - | 20 |
Sep-24 4.20 | 0.22 | - | - | - | 25.22 | -0.38 | - | 12 |
Sep-24 5.00 | 0.71 | - | - | - | 22.71 | -0.82 | - | 3 |
Dec-24 1.30 | - | - | - | - | 41.97 | - | - | 1 |
Dec-24 1.50 | - | - | - | - | 40.79 | - | - | 10 |
Dec-24 2.00 | - | - | - | - | 37.85 | -0.01 | - | 3 |
Dec-24 2.10 | - | - | - | - | 37.26 | -0.01 | - | 100 |
Dec-24 2.20 | 0.01 | - | - | - | 36.67 | -0.01 | - | 105 |
Dec-24 2.60 | 0.02 | - | - | - | 34.31 | -0.03 | - | 60,100 |
Dec-24 2.70 | 0.02 | - | - | - | 33.72 | -0.04 | - | 72,222 |
Dec-24 2.80 | 0.03 | - | - | - | 33.14 | -0.05 | - | 7,451 |
Dec-24 2.90 | 0.03 | - | - | - | 32.55 | -0.06 | - | 106 |
Dec-24 3.00 | 0.04 | - | - | - | 31.96 | -0.07 | - | 86,120 |
Dec-24 3.10 | 0.05 | - | - | - | 31.37 | -0.08 | - | 124 |
Dec-24 3.20 | 0.06 | - | - | - | 30.78 | -0.10 | - | 59 |
Dec-24 3.30 | 0.07 | 0.08 | 0.08 | 0.08 | 30.19 | -0.12 | 6 | 2,302 |
Dec-24 3.40 | 0.09 | 0.10 | 0.10 | 0.10 | 29.60 | -0.14 | 2 | 106,480 |
Dec-24 3.50 | 0.11 | - | - | - | 29.01 | -0.17 | - | 3,194 |
Dec-24 3.60 | 0.12 | - | - | - | 28.42 | -0.19 | - | 60,790 |
Dec-24 3.70 | 0.14 | - | - | - | 27.83 | -0.22 | - | 3,006 |
Dec-24 3.80 | 0.17 | - | - | - | 27.24 | -0.25 | - | 10,283 |
Dec-24 3.90 | 0.20 | - | - | - | 26.66 | -0.29 | - | 57 |
Dec-24 4.00 | 0.23 | - | - | - | 26.07 | -0.32 | - | 370 |
Dec-24 4.10 | 0.26 | - | - | - | 25.48 | -0.36 | - | 92 |
Dec-24 4.20 | 0.30 | - | - | - | 24.89 | -0.40 | - | 23 |
Dec-24 4.30 | 0.34 | - | - | - | 24.30 | -0.45 | - | 200 |
Dec-24 4.40 | 0.38 | 0.39 | 0.39 | 0.39 | 23.71 | -0.49 | 1 | 121 |
Dec-24 4.50 | 0.44 | 0.45 | 0.45 | 0.45 | 23.44 | -0.54 | 7 | 7 |
Dec-24 4.60 | 0.50 | - | - | - | 23.22 | -0.58 | - | 12 |
Dec-24 4.70 | 0.56 | - | - | - | 23.00 | -0.63 | - | 101 |
Mar-25 2.70 | 0.05 | - | - | - | 35.26 | -0.06 | - | 30 |
Mar-25 3.10 | 0.09 | - | - | - | 32.85 | -0.12 | - | 60 |
Mar-25 3.50 | 0.16 | - | - | - | 30.43 | -0.19 | - | 8 |
Mar-25 3.60 | 0.18 | - | - | - | 29.83 | -0.22 | - | 2 |
Mar-25 3.70 | 0.21 | - | - | - | 29.22 | -0.24 | - | 2 |
Mar-25 3.80 | 0.23 | - | - | - | 28.62 | -0.27 | - | 2 |
Mar-25 4.10 | 0.33 | - | - | - | 26.80 | -0.37 | - | 1 |
Mar-25 4.40 | 0.45 | - | - | - | 24.99 | -0.48 | - | 150 |
Jun-25 1.80 | 0.01 | - | - | - | 39.82 | -0.01 | - | 10 |
Jun-25 1.90 | 0.01 | - | - | - | 39.24 | -0.02 | - | 150 |
Jun-25 2.50 | 0.05 | - | - | - | 35.75 | -0.06 | - | 20 |
Jun-25 2.60 | 0.06 | - | - | - | 35.17 | -0.07 | - | 86,000 |
Jun-25 2.80 | 0.08 | - | - | - | 34.00 | -0.09 | - | 100 |
Jun-25 2.90 | 0.09 | - | - | - | 33.42 | -0.11 | - | 100 |
Jun-25 3.00 | 0.11 | - | - | - | 32.84 | -0.12 | - | 100 |
Jun-25 3.10 | 0.12 | - | - | - | 32.26 | -0.14 | - | 110 |
Jun-25 3.20 | 0.14 | - | - | - | 31.68 | -0.16 | - | 100 |
Jun-25 3.30 | 0.16 | - | - | - | 31.10 | -0.18 | - | 100 |
Jun-25 3.40 | 0.18 | - | - | - | 30.51 | -0.20 | - | 43,000 |
Jun-25 3.50 | 0.21 | - | - | - | 29.93 | -0.22 | - | 506 |
Jun-25 3.60 | 0.23 | - | - | - | 29.35 | -0.24 | - | 609 |
Jun-25 3.70 | 0.26 | - | - | - | 28.77 | -0.27 | - | 100 |
Jun-25 3.80 | 0.28 | - | - | - | 28.19 | -0.29 | - | 15,002 |
Jun-25 4.00 | 0.35 | - | - | - | 27.02 | -0.35 | - | 4 |
Dec-25 2.90 | 0.14 | - | - | - | 32.22 | -0.13 | - | 32 |
Dec-25 3.00 | 0.16 | - | - | - | 31.68 | -0.15 | - | 110 |
Dec-25 3.10 | 0.18 | - | - | - | 31.13 | -0.17 | - | 5,010 |
Dec-25 3.20 | 0.20 | - | - | - | 30.59 | -0.18 | - | 82,503 |
Dec-25 3.30 | 0.22 | - | - | - | 30.05 | -0.20 | - | 10 |
Dec-25 3.40 | 0.25 | - | - | - | 29.50 | -0.22 | - | 30 |
Dec-25 3.70 | 0.33 | - | - | - | 27.87 | -0.29 | - | 26,000 |
Dec-25 4.00 | 0.43 | - | - | - | 26.24 | -0.37 | - | 40,000 |
Dec-25 4.20 | 0.51 | 0.57 | 0.57 | 0.57 | 25.15 | -0.42 | 10 | 10,010 |
Dec-25 5.00 | 0.96 | - | - | - | 22.93 | -0.65 | - | 6 |
Mar-26 3.30 | 0.24 | - | - | - | 29.49 | -0.21 | - | 2 |
Mar-26 3.70 | 0.35 | - | - | - | 27.37 | -0.29 | - | 5 |
Jun-26 3.10 | 0.24 | - | - | - | 30.68 | -0.19 | - | 1 |
Dec-26 2.50 | 0.16 | - | - | - | 33.53 | -0.12 | - | 20 |
Dec-26 2.80 | 0.22 | - | - | - | 32.13 | -0.16 | - | 60,000 |
Dec-26 3.20 | 0.32 | - | - | - | 30.25 | -0.22 | - | 20 |
Dec-26 3.60 | 0.45 | - | - | - | 28.38 | -0.30 | - | 25,000 |
Dec-26 4.00 | 0.59 | - | - | - | 26.51 | -0.38 | - | 25,000 |
Dec-27 3.30 | 0.47 | - | - | - | 29.99 | -0.26 | - | 20 |
Dec-27 3.50 | 0.54 | - | - | - | 29.18 | -0.29 | - | 10,041 |
Dec-27 3.90 | 0.69 | - | - | - | 27.54 | -0.37 | - | 10 |
Dec-27 4.20 | 0.82 | - | - | - | 26.32 | -0.43 | - | 7,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.60 | 0.82 | - | - | - | 24.41 | 1.00 | - | 2 |
Apr-24 3.90 | 0.53 | - | - | - | 23.21 | 0.98 | - | 58 |
May-24 4.00 | 0.38 | - | - | - | 23.13 | 0.83 | - | 100 |
Jun-24 3.00 | 1.35 | - | - | - | 32.27 | 0.98 | - | 1,000 |
Jun-24 3.20 | 1.15 | - | - | - | 30.97 | 0.97 | - | 1,000 |
Jun-24 3.30 | 1.06 | - | - | - | 30.32 | 0.96 | - | 10 |
Jun-24 3.70 | 0.68 | - | - | - | 27.72 | 0.89 | - | 1,000 |
Jun-24 3.80 | 0.60 | - | - | - | 27.07 | 0.86 | - | 10 |
Jun-24 3.90 | 0.51 | - | - | - | 26.43 | 0.81 | - | 251 |
Jun-24 4.00 | 0.44 | - | - | - | 25.78 | 0.76 | - | 99 |
Jun-24 4.20 | 0.29 | - | - | - | 24.48 | 0.64 | - | 11,660 |
Sep-24 4.00 | 0.54 | - | - | - | 26.16 | 0.72 | - | 7 |
Dec-24 3.00 | 1.36 | - | - | - | 33.55 | 0.90 | - | 5 |
Dec-24 3.50 | 0.94 | - | - | - | 30.60 | 0.81 | - | 1,000 |
Dec-24 4.00 | 0.58 | - | - | - | 27.66 | 0.66 | - | 50 |
Dec-24 4.30 | 0.40 | - | - | - | 25.89 | 0.55 | - | 350 |
Mar-25 4.30 | 0.48 | - | - | - | 26.32 | 0.56 | - | 500 |
Jun-25 4.30 | 0.50 | - | - | - | 27.29 | 0.54 | - | 500 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.60 | - | - | - | - | 26.93 | - | - | 20 |
May-24 4.70 | 0.39 | - | - | - | 22.53 | -0.80 | - | 100 |
Jun-24 2.40 | - | - | - | - | 36.27 | - | - | 1,000 |
Jun-24 2.60 | - | - | - | - | 34.97 | - | - | 1,000 |
Jun-24 2.70 | - | - | - | - | 34.32 | - | - | 1,000 |
Jun-24 2.90 | - | - | - | - | 33.02 | - | - | 1,000 |
Jun-24 3.10 | - | - | - | - | 31.72 | -0.01 | - | 1,000 |
Jun-24 3.50 | 0.02 | - | - | - | 29.12 | -0.05 | - | 1,000 |
Jun-24 3.80 | 0.04 | - | - | - | 27.17 | -0.14 | - | 140 |
Sep-24 3.00 | 0.01 | - | - | - | 31.66 | -0.03 | - | 40,000 |
Dec-24 2.50 | 0.01 | - | - | - | 34.90 | -0.02 | - | 300 |
Dec-24 2.90 | 0.03 | - | - | - | 32.55 | -0.06 | - | 1,000 |
Dec-24 3.20 | 0.06 | - | - | - | 30.78 | -0.10 | - | 1,000 |
Dec-24 3.70 | 0.14 | - | - | - | 27.83 | -0.21 | - | 350 |
Dec-24 5.50 | 1.17 | - | - | - | 21.25 | -0.86 | - | 78 |
Dec-24 6.25 | 1.86 | - | - | - | 19.61 | -0.95 | - | 80 |
Mar-25 3.50 | 0.15 | - | - | - | 30.43 | -0.18 | - | 500 |
Jun-25 3.30 | 0.16 | - | - | - | 31.10 | -0.17 | - | 500 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 14.00 | - | - | - | - | 37.35 | - | - | 1 |
Jun-24 10.50 | 0.55 | - | - | - | 37.63 | 0.44 | - | 1 |
Jun-24 11.00 | 0.39 | - | - | - | 37.37 | 0.35 | - | 2 |
Jun-24 11.50 | 0.27 | - | - | - | 37.10 | 0.26 | - | 6 |
Jun-24 12.50 | 0.11 | - | - | - | 36.56 | 0.13 | - | 2 |
Jun-24 13.00 | 0.07 | - | - | - | 36.29 | 0.09 | - | 2 |
Jun-24 13.50 | 0.04 | - | - | - | 36.03 | 0.06 | - | 9 |
Jun-24 14.50 | 0.01 | - | - | - | 35.49 | 0.02 | - | 2 |
Jun-24 15.00 | 0.01 | - | - | - | 35.22 | 0.01 | - | 62 |
Jun-24 15.50 | - | - | - | - | 34.96 | 0.01 | - | 4 |
Sep-24 12.00 | 0.46 | - | - | - | 37.61 | 0.31 | - | 1 |
Dec-24 12.00 | 0.72 | - | - | - | 38.23 | 0.37 | - | 1 |
Dec-24 13.50 | 0.41 | - | - | - | 37.82 | 0.25 | - | 3 |
Dec-24 19.00 | 0.04 | - | - | - | 36.35 | 0.03 | - | 5 |
Mar-25 13.50 | 0.56 | - | - | - | 36.71 | 0.29 | - | 1 |
Mar-25 14.00 | 0.48 | - | - | - | 36.61 | 0.26 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 9.00 | 0.36 | - | - | - | 41.55 | -0.26 | - | 8 |
Jun-24 10.00 | 0.74 | - | - | - | 39.08 | -0.46 | - | 1 |
Jun-24 10.50 | 1.02 | - | - | - | 38.81 | -0.56 | - | 10 |
Jun-24 11.00 | 1.36 | - | - | - | 38.55 | -0.66 | - | 12 |
Jun-24 12.00 | 2.15 | - | - | - | 38.01 | -0.82 | - | 1 |
Sep-24 10.00 | 1.06 | - | - | - | 40.47 | -0.43 | - | 10 |
Sep-24 14.00 | 4.09 | - | - | - | 38.73 | -0.90 | - | 22 |
Dec-24 10.50 | 1.59 | - | - | - | 40.77 | -0.47 | - | 21 |
Dec-24 12.00 | 2.58 | - | - | - | 40.37 | -0.64 | - | 11 |
Dec-24 13.50 | 3.77 | - | - | - | 39.96 | -0.78 | - | 6 |
Dec-24 14.00 | 4.20 | - | - | - | 39.83 | -0.82 | - | 28 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 8.02 | 0.05 | - | - | - | 31.53 | 0.15 | - | 10 |
Jun-24 8.48 | 0.12 | - | - | - | 31.37 | 0.21 | - | 18 |
Jun-24 10.08 | 0.01 | - | - | - | 28.45 | 0.01 | - | 62 |
Dec-26 11.91 | 0.70 | - | - | - | 36.35 | 0.33 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 7.10 | 0.18 | - | - | - | 36.91 | -0.35 | - | 10 |
May-24 6.87 | 0.23 | - | - | - | 39.64 | -0.30 | - | 2 |
Jun-24 6.64 | 0.24 | - | - | - | 38.80 | -0.26 | - | 3 |
Jun-24 7.56 | 0.64 | 0.55 | 0.55 | 0.55 | 37.33 | -0.52 | 4 | 22 |
Jun-24 8.25 | 1.10 | - | - | - | 36.08 | -0.72 | - | 4 |
Jun-24 8.48 | 1.27 | - | - | - | 35.66 | -0.78 | - | 35 |
Jun-24 8.70 | 1.46 | - | - | - | 35.26 | -0.83 | - | 24 |
Sep-24 8.02 | 1.10 | - | - | - | 36.03 | -0.58 | - | 30 |
Sep-24 8.93 | 1.76 | - | - | - | 34.91 | -0.77 | - | 6 |
Dec-24 7.10 | 0.74 | - | - | - | 37.32 | -0.38 | - | 10 |
Dec-24 8.93 | 1.88 | - | - | - | 35.80 | -0.69 | - | 3 |
Mar-25 8.70 | 1.86 | - | - | - | 37.42 | -0.60 | - | 264 |
Jun-25 8.48 | 1.84 | - | - | - | 38.79 | -0.54 | - | 538 |
Sep-25 8.70 | 2.11 | - | - | - | 39.49 | -0.54 | - | 529 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.40 | 0.60 | - | - | - | 21.90 | 1.00 | - | 5 |
Apr-24 3.60 | 0.40 | - | - | - | 20.64 | 0.98 | - | 5 |
Apr-24 3.70 | 0.31 | - | - | - | 20.02 | 0.94 | - | 15 |
Apr-24 3.80 | 0.22 | - | - | - | 19.39 | 0.85 | - | 3 |
Apr-24 3.90 | 0.14 | - | - | - | 18.76 | 0.71 | - | 61 |
Apr-24 4.00 | 0.08 | - | - | - | 18.15 | 0.51 | - | 2 |
Apr-24 4.20 | 0.01 | - | - | - | 17.24 | 0.15 | - | 800 |
May-24 3.70 | 0.33 | - | - | - | 18.81 | 0.88 | - | 5 |
May-24 3.80 | 0.25 | - | - | - | 18.16 | 0.79 | - | 6 |
May-24 3.90 | 0.17 | - | - | - | 17.52 | 0.68 | - | 26 |
May-24 4.00 | 0.11 | - | - | - | 16.89 | 0.53 | - | 15 |
May-24 4.10 | 0.06 | 0.05 | 0.05 | 0.05 | 16.44 | 0.38 | 1 | 63 |
May-24 4.20 | 0.03 | - | - | - | 15.99 | 0.24 | - | 10 |
Jun-24 3.40 | 0.63 | - | - | - | 22.35 | 0.95 | - | 35 |
Jun-24 3.50 | 0.54 | - | - | - | 21.51 | 0.93 | - | 131 |
Jun-24 3.60 | 0.45 | - | - | - | 20.68 | 0.89 | - | 1,116 |
Jun-24 3.70 | 0.36 | - | - | - | 19.84 | 0.83 | - | 403 |
Jun-24 3.80 | 0.28 | - | - | - | 19.01 | 0.76 | - | 307 |
Jun-24 3.90 | 0.20 | - | - | - | 18.17 | 0.66 | - | 582 |
Jun-24 4.00 | 0.14 | 0.13 | 0.13 | 0.13 | 17.37 | 0.55 | 7 | 2,173 |
Jun-24 4.10 | 0.09 | 0.07 | 0.07 | 0.07 | 16.88 | 0.43 | 2 | 551 |
Jun-24 4.20 | 0.06 | - | - | - | 16.38 | 0.30 | - | 6,464 |
Jun-24 4.30 | 0.03 | 0.03 | 0.03 | 0.03 | 15.89 | 0.20 | 1 | 7,272 |
Jun-24 4.40 | 0.02 | - | - | - | 15.40 | 0.12 | - | 53 |
Jun-24 4.50 | 0.01 | - | - | - | 14.91 | 0.06 | - | 40,155 |
Jun-24 5.25 | - | - | - | - | 11.21 | - | - | 30 |
Sep-24 3.50 | 0.54 | - | - | - | 20.44 | 0.90 | - | 3,000 |
Sep-24 3.60 | 0.45 | - | - | - | 19.85 | 0.86 | - | 125 |
Sep-24 3.70 | 0.37 | - | - | - | 19.27 | 0.80 | - | 165 |
Sep-24 3.80 | 0.29 | - | - | - | 18.68 | 0.72 | - | 160 |
Sep-24 3.90 | 0.23 | - | - | - | 18.10 | 0.63 | - | 310 |
Sep-24 4.00 | 0.17 | - | - | - | 17.52 | 0.53 | - | 10,953 |
Sep-24 4.10 | 0.12 | - | - | - | 17.04 | 0.42 | - | 10 |
Sep-24 4.20 | 0.08 | - | - | - | 16.55 | 0.33 | - | 60 |
Sep-24 4.40 | 0.03 | - | - | - | 15.58 | 0.16 | - | 15 |
Sep-24 4.50 | 0.02 | - | - | - | 15.10 | 0.11 | - | 42,510 |
Sep-24 4.90 | - | - | - | - | 13.16 | 0.01 | - | 10 |
Dec-24 2.50 | 1.51 | - | - | - | 27.61 | 1.00 | - | 27 |
Dec-24 2.70 | 1.31 | - | - | - | 26.42 | 1.00 | - | 50 |
Dec-24 3.20 | 0.83 | - | - | - | 23.46 | 0.95 | - | 164 |
Dec-24 3.30 | 0.73 | - | - | - | 22.86 | 0.93 | - | 115 |
Dec-24 3.40 | 0.64 | - | - | - | 22.27 | 0.89 | - | 125 |
Dec-24 3.50 | 0.56 | - | - | - | 21.68 | 0.85 | - | 139 |
Dec-24 3.60 | 0.48 | - | - | - | 21.08 | 0.79 | - | 2,849 |
Dec-24 3.70 | 0.40 | - | - | - | 20.49 | 0.73 | - | 16,660 |
Dec-24 3.80 | 0.33 | - | - | - | 19.90 | 0.66 | - | 8,358 |
Dec-24 3.90 | 0.27 | - | - | - | 19.30 | 0.59 | - | 1,335 |
Dec-24 4.00 | 0.22 | 0.23 | 0.23 | 0.23 | 18.72 | 0.51 | 3 | 33,974 |
Dec-24 4.10 | 0.17 | 0.18 | 0.18 | 0.18 | 18.26 | 0.44 | 2 | 503 |
Dec-24 4.20 | 0.13 | - | - | - | 17.81 | 0.37 | - | 320 |
Dec-24 4.30 | 0.10 | - | - | - | 17.35 | 0.30 | - | 1,643 |
Dec-24 4.40 | 0.07 | - | - | - | 16.89 | 0.24 | - | 2,835 |
Dec-24 4.50 | 0.05 | - | - | - | 16.43 | 0.18 | - | 15,201 |
Dec-24 4.60 | 0.03 | - | - | - | 15.97 | 0.13 | - | 3,901 |
Dec-24 4.70 | 0.02 | - | - | - | 15.51 | 0.09 | - | 300 |
Dec-24 4.80 | 0.01 | - | - | - | 15.05 | 0.06 | - | 6,100 |
Dec-24 4.90 | 0.01 | - | - | - | 14.59 | 0.04 | - | 2 |
Dec-24 5.00 | - | - | - | - | 14.13 | 0.02 | - | 30,135 |
Dec-24 5.25 | - | - | - | - | 12.98 | - | - | 120 |
Dec-24 5.50 | - | - | - | - | 11.83 | - | - | 266 |
Dec-24 7.00 | - | - | - | - | 4.94 | - | - | 899 |
Mar-25 3.50 | 0.55 | - | - | - | 19.74 | 0.86 | - | 105 |
Mar-25 3.60 | 0.47 | - | - | - | 19.46 | 0.80 | - | 125 |
Mar-25 3.70 | 0.40 | - | - | - | 19.17 | 0.73 | - | 150 |
Mar-25 3.80 | 0.33 | - | - | - | 18.89 | 0.65 | - | 25 |
Mar-25 3.90 | 0.27 | - | - | - | 18.61 | 0.58 | - | 25 |
Mar-25 4.00 | 0.22 | - | - | - | 18.31 | 0.50 | - | 35 |
Mar-25 4.20 | 0.14 | 0.15 | 0.15 | 0.15 | 17.56 | 0.37 | 30 | 110 |
Mar-25 4.30 | 0.11 | - | - | - | 17.18 | 0.31 | - | 10 |
Mar-25 4.40 | 0.08 | - | - | - | 16.81 | 0.25 | - | 10 |
Jun-25 2.70 | 1.31 | - | - | - | 25.69 | 1.00 | - | 40 |
Jun-25 2.80 | 1.21 | - | - | - | 25.17 | 1.00 | - | 2 |
Jun-25 3.40 | 0.65 | - | - | - | 22.07 | 0.87 | - | 50 |
Jun-25 3.50 | 0.57 | - | - | - | 21.55 | 0.82 | - | 120 |
Jun-25 3.60 | 0.49 | - | - | - | 21.03 | 0.76 | - | 50 |
Jun-25 3.70 | 0.42 | - | - | - | 20.51 | 0.70 | - | 205 |
Jun-25 3.80 | 0.35 | - | - | - | 19.99 | 0.63 | - | 250 |
Jun-25 3.90 | 0.30 | - | - | - | 19.48 | 0.56 | - | 1,295 |
Jun-25 4.00 | 0.24 | - | - | - | 18.98 | 0.50 | - | 1,142 |
Jun-25 4.10 | 0.20 | - | - | - | 18.64 | 0.44 | - | 762 |
Jun-25 4.20 | 0.16 | - | - | - | 18.31 | 0.38 | - | 312 |
Jun-25 4.30 | 0.13 | - | - | - | 17.97 | 0.32 | - | 5 |
Jun-25 4.50 | 0.08 | - | - | - | 17.31 | 0.23 | - | 25,300 |
Jun-25 5.25 | 0.01 | - | - | - | 14.80 | 0.03 | - | 100 |
Jun-25 6.00 | - | - | - | - | 12.29 | - | - | 200 |
Sep-25 3.40 | 0.66 | - | - | - | 23.72 | 0.83 | - | 20 |
Sep-25 3.50 | 0.58 | - | - | - | 23.05 | 0.78 | - | 5 |
Sep-25 3.70 | 0.44 | - | - | - | 21.69 | 0.67 | - | 25 |
Sep-25 4.00 | 0.27 | - | - | - | 19.70 | 0.49 | - | 20 |
Sep-25 4.50 | 0.10 | - | - | - | 18.28 | 0.25 | - | 10 |
Dec-25 3.20 | 0.84 | - | - | - | 25.70 | 0.90 | - | 15 |
Dec-25 3.30 | 0.75 | - | - | - | 25.10 | 0.86 | - | 15 |
Dec-25 3.40 | 0.67 | - | - | - | 24.50 | 0.82 | - | 15 |
Dec-25 3.50 | 0.60 | - | - | - | 23.90 | 0.76 | - | 770 |
Dec-25 3.60 | 0.52 | - | - | - | 23.30 | 0.71 | - | 200 |
Dec-25 3.70 | 0.46 | - | - | - | 22.69 | 0.66 | - | 131 |
Dec-25 3.80 | 0.40 | - | - | - | 22.09 | 0.60 | - | 156 |
Dec-25 3.90 | 0.34 | - | - | - | 21.49 | 0.55 | - | 206 |
Dec-25 4.00 | 0.29 | - | - | - | 20.92 | 0.49 | - | 138 |
Dec-25 4.10 | 0.25 | - | - | - | 20.67 | 0.45 | - | 87 |
Dec-25 4.20 | 0.22 | - | - | - | 20.42 | 0.40 | - | 193 |
Dec-25 4.30 | 0.18 | - | - | - | 20.17 | 0.36 | - | 191 |
Dec-25 4.40 | 0.16 | - | - | - | 19.92 | 0.32 | - | 100 |
Dec-25 4.50 | 0.13 | - | - | - | 19.67 | 0.28 | - | 40,107 |
Dec-25 4.60 | 0.11 | - | - | - | 19.42 | 0.24 | - | 100 |
Dec-25 4.70 | 0.09 | - | - | - | 19.17 | 0.21 | - | 300 |
Dec-25 4.80 | 0.07 | - | - | - | 18.92 | 0.18 | - | 100 |
Dec-25 4.90 | 0.06 | - | - | - | 18.67 | 0.15 | - | 100 |
Dec-25 5.00 | 0.05 | - | - | - | 18.42 | 0.13 | - | 150 |
Dec-25 5.25 | 0.03 | - | - | - | 17.79 | 0.08 | - | 150 |
Mar-26 3.40 | 0.68 | - | - | - | 25.38 | 0.79 | - | 10 |
Mar-26 3.60 | 0.55 | - | - | - | 24.28 | 0.69 | - | 40 |
Mar-26 3.80 | 0.43 | - | - | - | 23.18 | 0.59 | - | 100 |
Mar-26 4.00 | 0.33 | - | - | - | 22.11 | 0.50 | - | 100 |
Mar-26 4.10 | 0.28 | - | - | - | 21.89 | 0.45 | - | 100 |
Jun-26 3.30 | 0.76 | - | - | - | 26.20 | 0.84 | - | 1 |
Jun-26 3.50 | 0.62 | - | - | - | 25.22 | 0.74 | - | 25 |
Jun-26 4.00 | 0.34 | - | - | - | 22.78 | 0.50 | - | 6,500 |
Dec-26 3.00 | 1.02 | - | - | - | 27.84 | 0.96 | - | 5 |
Dec-26 3.60 | 0.56 | - | - | - | 25.43 | 0.67 | - | 10 |
Dec-26 3.70 | 0.51 | - | - | - | 25.03 | 0.63 | - | 10 |
Jun-27 3.30 | 0.75 | - | - | - | 26.73 | 0.85 | - | 2 |
Jun-27 4.00 | 0.36 | - | - | - | 24.41 | 0.50 | - | 8 |
Jun-27 5.75 | 0.06 | - | - | - | 21.92 | 0.12 | - | 10 |
Dec-27 6.00 | 0.06 | - | - | - | 22.78 | 0.11 | - | 6,000 |
Dec-28 4.00 | 0.41 | - | - | - | 26.07 | 0.50 | - | 15 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-24 w0 4.00 | 0.03 | - | - | - | 20.09 | -0.55 | - | 5 |
Apr-24 3.30 | - | - | - | - | 22.52 | - | - | 35 |
Apr-24 3.40 | - | - | - | - | 21.90 | - | - | 1 |
Apr-24 3.50 | - | - | - | - | 21.27 | -0.01 | - | 50 |
Apr-24 3.60 | - | - | - | - | 20.64 | -0.02 | - | 502 |
Apr-24 3.70 | 0.01 | - | - | - | 20.02 | -0.06 | - | 45 |
Apr-24 3.80 | 0.02 | 0.02 | 0.04 | 0.02 | 19.39 | -0.15 | 41 | 1 |
Apr-24 3.90 | 0.04 | - | - | - | 18.76 | -0.30 | - | 20,005 |
Apr-24 4.00 | 0.08 | - | - | - | 18.15 | -0.50 | - | 4 |
May-24 3.60 | 0.01 | - | - | - | 19.27 | -0.07 | - | 50 |
May-24 3.70 | 0.02 | - | - | - | 18.63 | -0.12 | - | 10 |
May-24 3.80 | 0.03 | 0.03 | 0.03 | 0.03 | 17.98 | -0.21 | 1 | 12 |
May-24 3.90 | 0.06 | - | - | - | 17.34 | -0.33 | - | 35 |
Jun-24 2.70 | - | - | - | - | 26.57 | - | - | 5,580 |
Jun-24 2.90 | - | - | - | - | 24.90 | -0.01 | - | 300 |
Jun-24 3.00 | - | - | - | - | 24.06 | -0.01 | - | 5 |
Jun-24 3.10 | - | - | - | - | 23.23 | -0.02 | - | 676 |
Jun-24 3.20 | 0.01 | - | - | - | 22.39 | -0.04 | - | 140 |
Jun-24 3.30 | 0.01 | - | - | - | 21.55 | -0.06 | - | 76 |
Jun-24 3.40 | 0.02 | - | - | - | 20.72 | -0.09 | - | 1,671 |
Jun-24 3.50 | 0.03 | - | - | - | 19.88 | -0.14 | - | 580 |
Jun-24 3.60 | 0.04 | - | - | - | 19.05 | -0.20 | - | 40,274 |
Jun-24 3.70 | 0.07 | - | - | - | 18.21 | -0.29 | - | 368 |
Jun-24 3.80 | 0.10 | - | - | - | 17.38 | -0.39 | - | 224 |
Jun-24 3.90 | 0.14 | - | - | - | 16.54 | -0.51 | - | 377 |
Jun-24 4.00 | 0.19 | 0.18 | 0.18 | 0.18 | 15.74 | -0.64 | 1 | 10 |
Jun-24 4.10 | 0.26 | - | - | - | 15.25 | -0.76 | - | 72 |
Jun-24 4.20 | 0.34 | - | - | - | 14.75 | -0.86 | - | 385 |
Jun-24 4.30 | 0.43 | - | - | - | 14.26 | -0.92 | - | 9 |
Jun-24 4.40 | 0.52 | - | - | - | 13.77 | -0.97 | - | 56 |
Jun-24 4.50 | 0.62 | - | - | - | 13.28 | -0.99 | - | 35 |
Jun-24 4.60 | 0.72 | - | - | - | 12.78 | -1.00 | - | 31 |
Jun-24 4.70 | 0.81 | - | - | - | 12.29 | -1.00 | - | 42 |
Jun-24 4.80 | 0.91 | - | - | - | 11.80 | -1.00 | - | 28 |
Jun-24 5.00 | 1.11 | - | - | - | 10.81 | -1.00 | - | 109 |
Jun-24 6.00 | 2.10 | - | - | - | 5.88 | -1.00 | - | 220 |
Jun-24 6.25 | 2.35 | - | - | - | 4.65 | -1.00 | - | 100 |
Jun-24 6.50 | 2.60 | - | - | - | 3.42 | -1.00 | - | 36 |
Jun-24 6.75 | 2.85 | - | - | - | 2.19 | -1.00 | - | 10 |
Jun-24 7.00 | 3.09 | - | - | - | 0.95 | -1.00 | - | 6 |
Sep-24 2.70 | - | - | - | - | 24.20 | -0.01 | - | 11,120 |
Sep-24 2.80 | - | - | - | - | 23.62 | -0.02 | - | 10 |
Sep-24 2.90 | 0.01 | - | - | - | 23.03 | -0.03 | - | 10 |
Sep-24 3.00 | 0.01 | - | - | - | 22.45 | -0.04 | - | 2 |
Sep-24 3.30 | 0.03 | - | - | - | 20.70 | -0.11 | - | 3 |
Sep-24 3.40 | 0.04 | - | - | - | 20.11 | -0.15 | - | 42,500 |
Sep-24 3.50 | 0.06 | - | - | - | 19.53 | -0.20 | - | 8,006 |
Sep-24 3.60 | 0.08 | - | - | - | 18.94 | -0.25 | - | 146 |
Sep-24 3.70 | 0.11 | - | - | - | 18.36 | -0.32 | - | 253 |
Sep-24 3.80 | 0.14 | - | - | - | 17.77 | -0.40 | - | 203 |
Sep-24 3.90 | 0.19 | - | - | - | 17.19 | -0.49 | - | 178 |
Sep-24 4.00 | 0.24 | - | - | - | 16.61 | -0.58 | - | 206 |
Sep-24 4.10 | 0.30 | - | - | - | 16.13 | -0.68 | - | 118 |
Sep-24 4.20 | 0.37 | - | - | - | 15.64 | -0.77 | - | 4 |
Sep-24 4.30 | 0.45 | - | - | - | 15.16 | -0.84 | - | 4 |
Sep-24 4.40 | 0.53 | - | - | - | 14.67 | -0.91 | - | 6 |
Sep-24 4.50 | 0.62 | - | - | - | 14.19 | -0.95 | - | 9 |
Sep-24 4.60 | 0.72 | - | - | - | 13.70 | -0.98 | - | 458 |
Sep-24 5.50 | 1.61 | - | - | - | 9.34 | -1.00 | - | 300 |
Sep-24 5.75 | 1.86 | - | - | - | 8.13 | -1.00 | - | 10 |
Sep-24 6.25 | 2.35 | - | - | - | 5.71 | -1.00 | - | 1 |
Sep-24 7.50 | 3.62 | - | - | - | 0.02 | -0.99 | - | 6 |
Dec-24 2.30 | - | - | - | - | 25.90 | -0.01 | - | 10 |
Dec-24 2.40 | - | - | - | - | 25.31 | -0.01 | - | 20 |
Dec-24 2.50 | 0.01 | - | - | - | 24.72 | -0.02 | - | 1 |
Dec-24 2.60 | 0.01 | - | - | - | 24.12 | -0.03 | - | 38,000 |
Dec-24 2.80 | 0.02 | - | - | - | 22.94 | -0.05 | - | 6 |
Dec-24 2.90 | 0.02 | - | - | - | 22.35 | -0.07 | - | 18 |
Dec-24 3.00 | 0.03 | - | - | - | 21.75 | -0.09 | - | 22,030 |
Dec-24 3.10 | 0.04 | - | - | - | 21.16 | -0.12 | - | 10 |
Dec-24 3.20 | 0.05 | - | - | - | 20.57 | -0.15 | - | 20,226 |
Dec-24 3.30 | 0.07 | - | - | - | 19.97 | -0.19 | - | 50,050 |
Dec-24 3.40 | 0.09 | - | - | - | 19.38 | -0.23 | - | 1,565 |
Dec-24 3.50 | 0.11 | - | - | - | 18.79 | -0.28 | - | 22,092 |
Dec-24 3.60 | 0.14 | - | - | - | 18.19 | -0.34 | - | 272 |
Dec-24 3.70 | 0.18 | - | - | - | 17.60 | -0.40 | - | 29,266 |
Dec-24 3.80 | 0.22 | - | - | - | 17.01 | -0.47 | - | 15,680 |
Dec-24 3.90 | 0.27 | - | - | - | 16.41 | -0.55 | - | 407 |
Dec-24 4.00 | 0.32 | - | - | - | 15.83 | -0.63 | - | 29,919 |
Dec-24 4.10 | 0.39 | - | - | - | 15.37 | -0.70 | - | 177 |
Dec-24 4.20 | 0.46 | - | - | - | 14.92 | -0.76 | - | 480 |
Dec-24 4.30 | 0.53 | - | - | - | 14.46 | -0.83 | - | 565 |
Dec-24 4.40 | 0.61 | - | - | - | 14.00 | -0.88 | - | 745 |
Dec-24 4.50 | 0.70 | - | - | - | 13.54 | -0.92 | - | 4,318 |
Dec-24 4.60 | 0.79 | - | - | - | 13.08 | -0.95 | - | 11,000 |
Dec-24 4.70 | 0.88 | - | - | - | 12.62 | -0.97 | - | 5 |
Dec-24 4.80 | 0.98 | - | - | - | 12.16 | -0.99 | - | 150 |
Dec-24 4.90 | 1.08 | - | - | - | 11.70 | -0.99 | - | 150 |
Dec-24 5.00 | 1.17 | - | - | - | 11.24 | -1.00 | - | 21 |
Dec-24 5.25 | 1.42 | - | - | - | 10.09 | -1.00 | - | 152 |
Dec-24 5.75 | 1.90 | - | - | - | 7.79 | -1.00 | - | 152 |
Dec-24 6.00 | 2.15 | - | - | - | 6.64 | -1.00 | - | 429 |
Dec-24 6.50 | 2.63 | - | - | - | 4.35 | -1.00 | - | 58 |
Dec-24 6.75 | 2.88 | - | - | - | 3.20 | -1.00 | - | 282 |
Dec-24 7.00 | 3.12 | - | - | - | 2.05 | -1.00 | - | 70 |
Dec-24 7.75 | 3.94 | - | - | - | 0.02 | -0.98 | - | 8 |
Dec-24 16.50 | 12.55 | - | - | - | 0.02 | -0.99 | - | 3 |
Mar-25 2.20 | - | - | - | - | 22.24 | - | - | 20 |
Mar-25 2.80 | 0.02 | - | - | - | 20.54 | -0.05 | - | 3 |
Mar-25 3.30 | 0.09 | - | - | - | 19.12 | -0.20 | - | 350 |
Mar-25 3.40 | 0.11 | 0.13 | 0.13 | 0.13 | 18.84 | -0.25 | 10 | 10 |
Mar-25 3.50 | 0.14 | - | - | - | 18.55 | -0.30 | - | 354 |
Mar-25 3.60 | 0.17 | - | - | - | 18.27 | -0.35 | - | 362 |
Mar-25 3.70 | 0.21 | 0.20 | 0.20 | 0.20 | 17.98 | -0.41 | 3 | 689 |
Mar-25 4.00 | 0.37 | - | - | - | 17.12 | -0.59 | - | 100 |
Mar-25 4.10 | 0.43 | 0.41 | 0.41 | 0.41 | 16.75 | -0.66 | 20 | 20 |
Mar-25 4.20 | 0.50 | - | - | - | 16.37 | -0.72 | - | 40 |
Mar-25 4.30 | 0.57 | - | - | - | 15.99 | -0.77 | - | 50 |
Jun-25 3.30 | 0.14 | - | - | - | 19.60 | -0.26 | - | 325 |
Jun-25 3.40 | 0.17 | - | - | - | 19.09 | -0.31 | - | 3 |
Jun-25 3.50 | 0.20 | - | - | - | 18.57 | -0.36 | - | 10 |
Jun-25 3.60 | 0.24 | - | - | - | 18.05 | -0.41 | - | 2 |
Jun-25 3.80 | 0.32 | - | - | - | 17.01 | -0.52 | - | 10 |
Jun-25 3.90 | 0.38 | - | - | - | 16.50 | -0.58 | - | 30 |
Jun-25 4.00 | 0.43 | - | - | - | 16.00 | -0.64 | - | 30 |
Jun-25 4.30 | 0.64 | - | - | - | 14.99 | -0.80 | - | 125 |
Jun-25 4.40 | 0.72 | - | - | - | 14.66 | -0.84 | - | 150 |
Jun-25 4.50 | 0.80 | - | - | - | 14.33 | -0.88 | - | 1,400 |
Jun-25 4.80 | 1.07 | - | - | - | 13.32 | -0.96 | - | 50 |
Jun-25 6.00 | 2.21 | - | - | - | 9.31 | -1.00 | - | 25 |
Sep-25 3.60 | 0.26 | - | - | - | 17.86 | -0.41 | - | 695 |
Dec-25 2.60 | 0.07 | - | - | - | 23.41 | -0.11 | - | 3 |
Dec-25 2.70 | 0.08 | - | - | - | 22.81 | -0.13 | - | 25 |
Dec-25 3.10 | 0.15 | - | - | - | 20.40 | -0.24 | - | 75 |
Dec-25 3.30 | 0.21 | - | - | - | 19.20 | -0.32 | - | 45 |
Dec-25 3.50 | 0.27 | - | - | - | 18.00 | -0.40 | - | 10,102 |
Dec-25 3.60 | 0.31 | - | - | - | 17.40 | -0.45 | - | 1,586 |
Dec-25 3.70 | 0.35 | - | - | - | 16.79 | -0.50 | - | 1 |
Dec-25 3.90 | 0.45 | - | - | - | 15.59 | -0.61 | - | 30 |
Dec-25 4.00 | 0.51 | - | - | - | 15.02 | -0.67 | - | 340 |
Dec-25 4.10 | 0.58 | - | - | - | 14.77 | -0.71 | - | 50 |
Dec-25 4.30 | 0.72 | - | - | - | 14.27 | -0.80 | - | 1,500 |
Dec-25 4.40 | 0.80 | - | - | - | 14.02 | -0.84 | - | 100 |
Dec-25 4.50 | 0.88 | - | - | - | 13.77 | -0.87 | - | 1,155 |
Dec-25 4.60 | 0.97 | - | - | - | 13.52 | -0.90 | - | 102 |
Dec-25 4.70 | 1.05 | - | - | - | 13.27 | -0.92 | - | 3 |
Dec-25 5.25 | 1.56 | - | - | - | 11.89 | -0.99 | - | 100 |
Dec-25 5.50 | 1.79 | - | - | - | 11.27 | -1.00 | - | 100 |
Dec-25 5.75 | 2.03 | - | - | - | 10.64 | -1.00 | - | 100 |
Dec-25 6.00 | 2.27 | - | - | - | 10.01 | -1.00 | - | 20 |
Mar-26 2.20 | 0.03 | - | - | - | 24.91 | -0.06 | - | 3 |
Mar-26 3.60 | 0.32 | - | - | - | 17.19 | -0.45 | - | 100 |
Mar-26 3.80 | 0.42 | - | - | - | 16.09 | -0.55 | - | 100 |
Mar-26 3.90 | 0.47 | - | - | - | 15.54 | -0.60 | - | 110 |
Jun-26 3.50 | 0.35 | - | - | - | 18.17 | -0.44 | - | 25 |
Jun-26 3.70 | 0.44 | 0.46 | 0.46 | 0.46 | 17.18 | -0.53 | 100 | 100 |
Jun-26 3.90 | 0.55 | - | - | - | 16.19 | -0.62 | - | 25 |
Jun-26 4.00 | 0.60 | - | - | - | 15.73 | -0.67 | - | 25 |
Dec-26 3.60 | 0.48 | - | - | - | 18.31 | -0.51 | - | 1 |
Dec-26 4.00 | 0.70 | - | - | - | 16.73 | -0.67 | - | 1 |
Dec-26 4.10 | 0.77 | - | - | - | 16.58 | -0.70 | - | 1 |
Jun-27 3.40 | 0.50 | - | - | - | 18.93 | -0.50 | - | 50 |
Jun-27 3.90 | 0.79 | - | - | - | 17.26 | -0.68 | - | 9 |
Dec-27 2.20 | 0.13 | - | - | - | 23.15 | -0.15 | - | 6,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.90 | 0.14 | - | - | - | 18.76 | 0.70 | - | 2 |
Jun-24 3.00 | 0.87 | - | - | - | 25.69 | 0.97 | - | 150 |
Jun-24 3.10 | 0.78 | - | - | - | 24.86 | 0.96 | - | 150 |
Jun-24 3.20 | 0.68 | - | - | - | 24.02 | 0.94 | - | 150 |
Jun-24 3.30 | 0.59 | - | - | - | 23.18 | 0.92 | - | 150 |
Jun-24 3.40 | 0.50 | - | - | - | 22.35 | 0.89 | - | 30 |
Jun-24 3.60 | 0.33 | - | - | - | 20.68 | 0.77 | - | 40 |
Jun-24 3.70 | 0.25 | - | - | - | 19.84 | 0.70 | - | 50 |
Jun-24 3.90 | 0.13 | - | - | - | 18.17 | 0.49 | - | 154 |
Jun-24 4.00 | 0.08 | - | - | - | 17.37 | 0.37 | - | 30 |
Jun-24 4.10 | 0.05 | - | - | - | 16.88 | 0.26 | - | 50 |
Sep-24 4.10 | 0.11 | - | - | - | 17.04 | 0.37 | - | 200 |
Dec-24 3.60 | 0.37 | - | - | - | 21.08 | 0.63 | - | 15 |
Dec-24 3.90 | 0.20 | - | - | - | 19.30 | 0.46 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 3.80 | 0.02 | - | - | - | 19.39 | -0.15 | - | 60 |
Jun-24 3.40 | 0.02 | - | - | - | 20.72 | -0.09 | - | 30 |
Jun-24 3.50 | 0.03 | - | - | - | 19.88 | -0.14 | - | 1 |
Jun-24 3.60 | 0.04 | - | - | - | 19.05 | -0.20 | - | 10 |
Jun-24 3.70 | 0.06 | - | - | - | 18.21 | -0.28 | - | 10 |
Jun-24 6.50 | 2.60 | - | - | - | 3.42 | -0.99 | - | 76 |
Jun-24 7.50 | 3.59 | - | - | - | 0.02 | -0.99 | - | 15 |
Sep-24 3.40 | 0.04 | - | - | - | 20.11 | -0.14 | - | 5 |
Dec-24 3.00 | 0.03 | - | - | - | 21.75 | -0.09 | - | 3 |
Dec-24 3.30 | 0.07 | - | - | - | 19.97 | -0.18 | - | 15 |
Dec-24 3.60 | 0.14 | - | - | - | 18.19 | -0.33 | - | 15 |
Dec-24 5.50 | 1.66 | - | - | - | 8.94 | -0.97 | - | 10 |
Dec-24 6.75 | 2.88 | - | - | - | 3.20 | -0.97 | - | 27 |
Dec-24 7.50 | 3.61 | - | - | - | 0.02 | -0.97 | - | 5 |
Dec-24 8.50 | 4.58 | - | - | - | 0.02 | -0.97 | - | 48 |
Dec-24 9.50 | 5.55 | - | - | - | 0.02 | -0.97 | - | 50 |
Dec-24 10.00 | 6.04 | - | - | - | 0.02 | -0.97 | - | 53 |
Dec-24 11.00 | 7.01 | - | - | - | 0.02 | -0.97 | - | 52 |
Dec-24 12.00 | 7.99 | - | - | - | 0.02 | -0.97 | - | 361 |
Dec-24 16.50 | 12.37 | - | - | - | 0.02 | -0.97 | - | 62 |
Mar-25 7.75 | 3.79 | - | - | - | 3.02 | -0.97 | - | 750 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 0.80 | 0.31 | - | - | - | 30.23 | 0.99 | - | 30 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 0.90 | 0.02 | - | - | - | 30.22 | -0.18 | - | 50 |
Dec-24 0.75 | 0.01 | - | - | - | 30.47 | -0.06 | - | 59 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 93.33 | 0.97 | - | - | - | 15.98 | 0.37 | - | 1 |
Sep-24 80.00 | 14.41 | - | - | - | 24.81 | 0.83 | - | 1 |
Sep-24 95.24 | 4.15 | - | - | - | 19.90 | 0.46 | - | 10 |
Sep-24 100.00 | 2.51 | - | - | - | 19.59 | 0.33 | - | 11 |
Sep-24 104.76 | 1.40 | - | - | - | 19.28 | 0.21 | - | 5 |
Dec-24 115.00 | 1.00 | - | - | - | 19.86 | 0.13 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 90.00 | 4.71 | - | - | - | 20.03 | -0.39 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 56.00 | 2.31 | - | - | - | 19.40 | 0.75 | - | 1 |
Apr-24 58.00 | 0.99 | - | - | - | 17.33 | 0.49 | - | 2 |
May-24 58.00 | 1.48 | - | - | - | 16.48 | 0.52 | - | 2 |
Jun-24 56.00 | 3.10 | - | - | - | 17.60 | 0.69 | - | 1 |
Jun-24 60.00 | 0.89 | - | - | - | 15.14 | 0.34 | - | 1 |
Sep-24 58.00 | 2.67 | - | - | - | 15.94 | 0.53 | - | 1 |
Dec-24 58.00 | 3.34 | - | - | - | 16.01 | 0.56 | - | 2 |
Dec-24 62.00 | 1.65 | - | - | - | 15.36 | 0.35 | - | 2 |
Dec-24 64.00 | 1.08 | - | - | - | 15.04 | 0.26 | - | 20 |
Dec-24 66.00 | 0.67 | - | - | - | 14.72 | 0.18 | - | 1 |
Mar-25 60.00 | 2.86 | - | - | - | 16.51 | 0.46 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 49.00 | 0.01 | - | - | - | 26.51 | -0.01 | - | 1 |
Apr-24 52.00 | 0.05 | - | - | - | 23.03 | -0.04 | - | 1 |
Apr-24 58.00 | 1.08 | - | - | - | 16.31 | -0.52 | - | 2 |
May-24 47.00 | 0.04 | - | - | - | 27.10 | -0.02 | - | 2 |
May-24 50.00 | 0.10 | - | - | - | 23.58 | -0.05 | - | 20 |
May-24 52.00 | 0.19 | - | - | - | 21.23 | -0.08 | - | 1 |
May-24 54.00 | 0.34 | - | - | - | 18.89 | -0.15 | - | 1 |
May-24 56.00 | 0.66 | - | - | - | 16.54 | -0.28 | - | 1 |
May-24 58.00 | 1.29 | - | - | - | 14.45 | -0.50 | - | 2 |
Jun-24 45.00 | 0.06 | - | - | - | 25.63 | -0.02 | - | 1 |
Jun-24 49.00 | 0.15 | - | - | - | 21.65 | -0.06 | - | 3 |
Jun-24 50.00 | 0.20 | - | - | - | 20.66 | -0.07 | - | 2 |
Jun-24 52.00 | 0.34 | - | - | - | 18.67 | -0.12 | - | 5 |
Jun-24 56.00 | 0.95 | - | - | - | 14.70 | -0.34 | - | 2 |
Jun-24 58.00 | 1.66 | - | - | - | 12.91 | -0.53 | - | 2 |
Sep-24 49.00 | 0.35 | - | - | - | 19.30 | -0.09 | - | 1 |
Dec-24 48.00 | 0.44 | - | - | - | 16.97 | -0.10 | - | 2 |
Dec-24 56.00 | 1.98 | - | - | - | 13.08 | -0.41 | - | 1 |
Jun-25 49.00 | 1.15 | - | - | - | 17.30 | -0.18 | - | 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. |