DAILY BULLETIN 07/24/25 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 12,056 | - | - | 12,056 | - |
MINI IBEX-35 | 1,873 | 120 | 98 | 2,091 | 1.22 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 6,944 | 2,166 | 19,240 | 28,350 | 0.11 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 68,961 | - | - | 68,961 |
MINI IBEX-35 | 2,483 | 85,051 | 88,768 | 176,302 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 6,550 | - | - | 6,550 |
BONO 10 | - | - | - | - |
ACCIONES | 1,645,624 | 1,652,977 | 4,215,658 | 7,514,259 |
DIVIDENDOS | 10,380 | - | - | 10,380 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 14,292.3 | 14,229 | 14,349 | 14,202 | 12,012 | 68,796 |
19-Sep-25 | 14,307.0 | 14,301 | 14,321 | 14,297 | 44 | 75 |
17-Oct-25 | 14,295.0 | - | - | - | - | - |
19-Dec-25 | 14,235.0 | - | - | - | - | 90 |
20-Mar-26 | 14,230.0 | - | - | - | - | - |
19-Jun-26 | 14,074.0 | - | - | - | - | - |
18-Sep-26 | 13,999.0 | - | - | - | - | - |
18-Dec-26 | 13,918.0 | - | - | - | - | - |
19-Mar-27 | 13,912.0 | - | - | - | - | - |
18-Jun-27 | 13,760.0 | - | - | - | - | - |
17-Sep-27 | 13,690.0 | - | - | - | - | - |
17-Dec-27 | 13,622.0 | - | - | - | - | - |
16-Jun-28 | 13,498.0 | - | - | - | - | - |
15-Dec-28 | 13,368.0 | - | - | - | - | - |
15-Jun-29 | 13,260.0 | - | - | - | - | - |
21-Dec-29 | 13,152.0 | - | - | - | - | - |
21-Jun-30 | 13,036.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 14,278.0 | - | - | - | - | - |
01-Aug-25 | 14,281.0 | - | - | - | - | - |
08-Aug-25 | 14,287.0 | - | - | - | - | - |
15-Aug-25 | 14,292.3 | 14,240 | 14,350 | 14,205 | 1,868 | 2,440 |
19-Sep-25 | 14,307.0 | 14,260 | 14,320 | 14,260 | 5 | 42 |
17-Oct-25 | 14,295.0 | - | - | - | - | - |
19-Dec-25 | 14,235.0 | - | - | - | - | 1 |
20-Mar-26 | 14,230.0 | - | - | - | - | - |
19-Jun-26 | 14,074.0 | - | - | - | - | - |
18-Sep-26 | 13,999.0 | - | - | - | - | - |
18-Dec-26 | 13,918.0 | - | - | - | - | - |
19-Mar-27 | 13,912.0 | - | - | - | - | - |
18-Jun-27 | 13,760.0 | - | - | - | - | - |
17-Sep-27 | 13,690.0 | - | - | - | - | - |
17-Dec-27 | 13,622.0 | - | - | - | - | - |
16-Jun-28 | 13,498.0 | - | - | - | - | - |
15-Dec-28 | 13,368.0 | - | - | - | - | - |
15-Jun-29 | 13,260.0 | - | - | - | - | - |
21-Dec-29 | 13,152.0 | - | - | - | - | - |
21-Jun-30 | 13,036.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 14,292.3 | - | - | - | - | - |
19-Sep-25 | 14,307.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 1,283.0 | - | - | - | - | - |
19-Sep-25 | 1,284.0 | - | - | - | - | - |
17-Oct-25 | 1,277.0 | - | - | - | - | - |
19-Dec-25 | 1,266.0 | - | - | - | - | - |
20-Mar-26 | 1,270.0 | - | - | - | - | - |
19-Jun-26 | 1,244.0 | - | - | - | - | - |
18-Sep-26 | 1,247.0 | - | - | - | - | - |
18-Dec-26 | 1,229.0 | - | - | - | - | - |
19-Mar-27 | 1,232.0 | - | - | - | - | - |
18-Jun-27 | 1,208.0 | - | - | - | - | - |
17-Sep-27 | 1,211.0 | - | - | - | - | - |
17-Dec-27 | 1,194.0 | - | - | - | - | - |
16-Jun-28 | 1,176.0 | - | - | - | - | - |
15-Dec-28 | 1,164.0 | - | - | - | - | - |
15-Jun-29 | 1,148.0 | - | - | - | - | - |
21-Dec-29 | 1,137.0 | - | - | - | - | - |
21-Jun-30 | 1,121.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 1,650.2 | - | - | - | - | - |
19-Sep-25 | 1,653.0 | - | - | - | - | - |
17-Oct-25 | 1,656.0 | - | - | - | - | - |
19-Dec-25 | 1,657.0 | - | - | - | - | - |
20-Mar-26 | 1,635.0 | - | - | - | - | - |
19-Jun-26 | 1,638.0 | - | - | - | - | - |
18-Sep-26 | 1,595.0 | - | - | - | - | - |
18-Dec-26 | 1,597.0 | - | - | - | - | - |
19-Mar-27 | 1,576.0 | - | - | - | - | - |
18-Jun-27 | 1,579.0 | - | - | - | - | - |
17-Sep-27 | 1,538.0 | - | - | - | - | - |
17-Dec-27 | 1,541.0 | - | - | - | - | - |
16-Jun-28 | 1,528.0 | - | - | - | - | - |
15-Dec-28 | 1,492.0 | - | - | - | - | - |
15-Jun-29 | 1,480.0 | - | - | - | - | - |
21-Dec-29 | 1,448.0 | - | - | - | - | - |
21-Jun-30 | 1,437.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 390.0 | - | - | - | - | - |
19-Sep-25 | 401.0 | - | - | - | - | - |
17-Oct-25 | 434.0 | - | - | - | - | - |
19-Dec-25 | 547.0 | - | - | - | - | 5,725 |
18-Dec-26 | 558.0 | - | - | - | - | 600 |
17-Dec-27 | 536.0 | - | - | - | - | 75 |
15-Dec-28 | 527.0 | - | - | - | - | 150 |
21-Dec-29 | 514.0 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 169.60 | - | - | - | - | - |
19-Sep-25 | 169.92 | - | - | - | - | 1,229 |
17-Oct-25 | 170.17 | - | - | - | - | - |
19-Dec-25 | 170.72 | - | - | - | - | - |
20-Mar-26 | 171.48 | - | - | - | - | - |
19-Jun-26 | 172.20 | - | - | - | - | - |
18-Sep-26 | 167.44 | - | - | - | - | - |
18-Dec-26 | 168.15 | - | - | - | - | - |
19-Mar-27 | 168.90 | - | - | - | - | - |
18-Jun-27 | 169.67 | - | - | - | - | - |
17-Sep-27 | 164.86 | - | - | - | - | - |
17-Dec-27 | 165.70 | - | - | - | - | - |
16-Jun-28 | 167.47 | - | - | - | - | - |
15-Dec-28 | 163.61 | - | - | - | - | - |
15-Jun-29 | 165.57 | - | - | - | - | - |
21-Dec-29 | 161.94 | - | - | - | - | - |
21-Jun-30 | 164.04 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 169.60 | - | - | - | - | - |
19-Sep-25 | 169.92 | - | - | - | - | - |
17-Oct-25 | 170.17 | - | - | - | - | - |
19-Dec-25 | 170.72 | - | - | - | - | - |
20-Mar-26 | 171.48 | - | - | - | - | - |
19-Jun-26 | 172.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 169.40 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 24.51 | - | - | - | - | - |
19-Sep-25 | 24.56 | - | - | - | - | 5 |
17-Oct-25 | 24.59 | - | - | - | - | - |
19-Dec-25 | 24.67 | - | - | - | - | - |
20-Mar-26 | 24.78 | - | - | - | - | - |
19-Jun-26 | 24.38 | - | - | - | - | - |
18-Sep-26 | 24.49 | - | - | - | - | - |
18-Dec-26 | 24.59 | - | - | - | - | - |
19-Mar-27 | 24.70 | - | - | - | - | - |
18-Jun-27 | 24.31 | - | - | - | - | - |
17-Sep-27 | 24.43 | - | - | - | - | - |
17-Dec-27 | 24.55 | - | - | - | - | - |
16-Jun-28 | 24.31 | - | - | - | - | - |
15-Dec-28 | 24.58 | - | - | - | - | - |
15-Jun-29 | 24.38 | - | - | - | - | - |
21-Dec-29 | 24.69 | - | - | - | - | - |
21-Jun-30 | 24.52 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 24.51 | - | - | - | - | - |
19-Sep-25 | 24.56 | - | - | - | - | - |
17-Oct-25 | 24.59 | - | - | - | - | - |
19-Dec-25 | 24.67 | - | - | - | - | - |
20-Mar-26 | 24.78 | - | - | - | - | - |
19-Jun-26 | 24.38 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 24.48 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.28 | - | - | - | - | - |
19-Sep-25 | 10.30 | - | - | - | - | - |
17-Oct-25 | 10.32 | - | - | - | - | - |
19-Dec-25 | 10.35 | - | - | - | - | - |
20-Mar-26 | 10.07 | - | - | - | - | - |
19-Jun-26 | 10.11 | - | - | - | - | - |
18-Sep-26 | 9.82 | - | - | - | - | - |
18-Dec-26 | 9.86 | - | - | - | - | - |
19-Mar-27 | 9.56 | - | - | - | - | - |
18-Jun-27 | 9.61 | - | - | - | - | - |
17-Sep-27 | 9.31 | - | - | - | - | - |
17-Dec-27 | 9.36 | - | - | - | - | - |
16-Jun-28 | 9.11 | - | - | - | - | - |
15-Dec-28 | 8.86 | - | - | - | - | - |
15-Jun-29 | 8.60 | - | - | - | - | - |
21-Dec-29 | 8.34 | - | - | - | - | - |
21-Jun-30 | 8.10 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.28 | - | - | - | - | - |
19-Sep-25 | 10.30 | - | - | - | - | - |
17-Oct-25 | 10.32 | - | - | - | - | - |
19-Dec-25 | 10.35 | - | - | - | - | - |
20-Mar-26 | 10.07 | - | - | - | - | - |
19-Jun-26 | 10.11 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.27 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 61.22 | - | - | - | - | - |
19-Sep-25 | 61.34 | - | - | - | - | 102 |
17-Oct-25 | 61.43 | - | - | - | - | - |
19-Dec-25 | 61.63 | - | - | - | - | - |
20-Mar-26 | 61.40 | - | - | - | - | - |
19-Jun-26 | 61.66 | - | - | - | - | - |
18-Sep-26 | 60.21 | - | - | - | - | - |
18-Dec-26 | 60.46 | - | - | - | - | - |
19-Mar-27 | 60.19 | - | - | - | - | - |
18-Jun-27 | 60.46 | - | - | - | - | - |
17-Sep-27 | 58.98 | - | - | - | - | - |
17-Dec-27 | 59.28 | - | - | - | - | - |
16-Jun-28 | 59.36 | - | - | - | - | - |
15-Dec-28 | 58.13 | - | - | - | - | - |
15-Jun-29 | 58.26 | - | - | - | - | - |
21-Dec-29 | 57.12 | - | - | - | - | - |
21-Jun-30 | 57.30 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 61.22 | - | - | - | - | - |
19-Sep-25 | 61.34 | - | - | - | - | - |
17-Oct-25 | 61.43 | - | - | - | - | - |
19-Dec-25 | 61.63 | - | - | - | - | - |
20-Mar-26 | 61.40 | - | - | - | - | - |
19-Jun-26 | 61.66 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 61.15 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 23.63 | - | - | - | - | - |
19-Sep-25 | 23.67 | - | - | - | - | 30 |
17-Oct-25 | 23.71 | - | - | - | - | - |
19-Dec-25 | 23.78 | - | - | - | - | - |
20-Mar-26 | 23.89 | - | - | - | - | - |
19-Jun-26 | 22.93 | - | - | - | - | - |
18-Sep-26 | 23.02 | - | - | - | - | - |
18-Dec-26 | 23.12 | - | - | - | - | - |
19-Mar-27 | 23.22 | - | - | - | - | - |
18-Jun-27 | 22.21 | - | - | - | - | - |
17-Sep-27 | 22.32 | - | - | - | - | - |
17-Dec-27 | 22.43 | - | - | - | - | - |
16-Jun-28 | 21.54 | - | - | - | - | - |
15-Dec-28 | 21.79 | - | - | - | - | - |
15-Jun-29 | 20.89 | - | - | - | - | - |
21-Dec-29 | 21.16 | - | - | - | - | - |
21-Jun-30 | 20.25 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 23.63 | - | - | - | - | - |
19-Sep-25 | 23.67 | - | - | - | - | - |
17-Oct-25 | 23.71 | - | - | - | - | - |
19-Dec-25 | 23.78 | - | - | - | - | - |
20-Mar-26 | 23.89 | - | - | - | - | - |
19-Jun-26 | 22.93 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.60 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.77 | - | - | - | - | - |
19-Sep-25 | 10.79 | - | - | - | - | - |
17-Oct-25 | 10.81 | - | - | - | - | - |
19-Dec-25 | 10.84 | - | - | - | - | - |
20-Mar-26 | 10.89 | - | - | - | - | - |
19-Jun-26 | 10.75 | - | - | - | - | - |
18-Sep-26 | 10.80 | - | - | - | - | - |
18-Dec-26 | 10.84 | - | - | - | - | - |
19-Mar-27 | 10.89 | - | - | - | - | - |
18-Jun-27 | 10.74 | - | - | - | - | - |
17-Sep-27 | 10.79 | - | - | - | - | - |
17-Dec-27 | 10.85 | - | - | - | - | - |
16-Jun-28 | 10.76 | - | - | - | - | - |
15-Dec-28 | 10.89 | - | - | - | - | - |
15-Jun-29 | 10.81 | - | - | - | - | - |
21-Dec-29 | 10.95 | - | - | - | - | - |
21-Jun-30 | 10.89 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.77 | - | - | - | - | - |
19-Sep-25 | 10.79 | - | - | - | - | - |
17-Oct-25 | 10.81 | - | - | - | - | - |
19-Dec-25 | 10.84 | - | - | - | - | - |
20-Mar-26 | 10.89 | - | - | - | - | - |
19-Jun-26 | 10.75 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.76 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 72.39 | - | - | - | - | - |
19-Sep-25 | 72.52 | - | - | - | - | 16 |
17-Oct-25 | 72.63 | - | - | - | - | - |
19-Dec-25 | 72.87 | - | - | - | - | - |
20-Mar-26 | 72.65 | - | - | - | - | - |
19-Jun-26 | 72.95 | - | - | - | - | - |
18-Sep-26 | 72.29 | - | - | - | - | - |
18-Dec-26 | 72.60 | - | - | - | - | - |
19-Mar-27 | 72.31 | - | - | - | - | - |
18-Jun-27 | 72.65 | - | - | - | - | - |
17-Sep-27 | 71.89 | - | - | - | - | - |
17-Dec-27 | 72.25 | - | - | - | - | - |
16-Jun-28 | 72.37 | - | - | - | - | - |
15-Dec-28 | 71.95 | - | - | - | - | - |
15-Jun-29 | 72.08 | - | - | - | - | - |
21-Dec-29 | 71.66 | - | - | - | - | - |
21-Jun-30 | 71.81 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 72.39 | - | - | - | - | - |
19-Sep-25 | 72.52 | - | - | - | - | - |
17-Oct-25 | 72.63 | - | - | - | - | - |
19-Dec-25 | 72.87 | - | - | - | - | - |
20-Mar-26 | 72.65 | - | - | - | - | - |
19-Jun-26 | 72.95 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 72.30 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 28.92 | - | - | - | - | - |
19-Sep-25 | 28.98 | - | - | - | - | 102 |
17-Oct-25 | 29.02 | - | - | - | - | - |
19-Dec-25 | 28.89 | - | - | - | - | - |
20-Mar-26 | 29.02 | - | - | - | - | - |
19-Jun-26 | 28.94 | - | - | - | - | - |
18-Sep-26 | 29.06 | - | - | - | - | - |
18-Dec-26 | 28.98 | - | - | - | - | - |
19-Mar-27 | 29.10 | - | - | - | - | - |
18-Jun-27 | 29.03 | - | - | - | - | - |
17-Sep-27 | 29.17 | - | - | - | - | - |
17-Dec-27 | 29.12 | - | - | - | - | - |
16-Jun-28 | 29.22 | - | - | - | - | - |
15-Dec-28 | 29.34 | - | - | - | - | - |
15-Jun-29 | 29.48 | - | - | - | - | - |
21-Dec-29 | 29.64 | - | - | - | - | - |
21-Jun-30 | 29.82 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 28.92 | - | - | - | - | - |
19-Sep-25 | 28.98 | - | - | - | - | - |
17-Oct-25 | 29.02 | - | - | - | - | - |
19-Dec-25 | 28.89 | - | - | - | - | - |
20-Mar-26 | 29.02 | - | - | - | - | - |
19-Jun-26 | 28.94 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 28.89 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 5.02 | - | - | - | - | - |
19-Sep-25 | 5.03 | - | - | - | - | - |
17-Oct-25 | 5.03 | - | - | - | - | - |
19-Dec-25 | 4.87 | - | - | - | - | - |
20-Mar-26 | 4.89 | - | - | - | - | - |
19-Jun-26 | 4.67 | - | - | - | - | - |
18-Sep-26 | 4.69 | - | - | - | - | - |
18-Dec-26 | 4.53 | - | - | - | - | - |
19-Mar-27 | 4.55 | - | - | - | - | - |
18-Jun-27 | 4.31 | - | - | - | - | - |
17-Sep-27 | 4.33 | - | - | - | - | - |
17-Dec-27 | 4.17 | - | - | - | - | - |
16-Jun-28 | 3.95 | - | - | - | - | - |
15-Dec-28 | 3.82 | - | - | - | - | - |
15-Jun-29 | 3.86 | - | - | - | - | - |
21-Dec-29 | 3.44 | - | - | - | - | - |
21-Jun-30 | 3.22 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 5.02 | - | - | - | - | - |
19-Sep-25 | 5.03 | - | - | - | - | - |
17-Oct-25 | 5.03 | - | - | - | - | - |
19-Dec-25 | 4.87 | - | - | - | - | - |
20-Mar-26 | 4.89 | - | - | - | - | - |
19-Jun-26 | 4.67 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.51 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 54.30 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.96 | - | - | - | - | - |
19-Sep-25 | 2.89 | - | - | - | - | 690 |
17-Oct-25 | 2.90 | - | - | - | - | - |
19-Dec-25 | 2.91 | - | - | - | - | - |
20-Mar-26 | 2.85 | - | - | - | - | - |
19-Jun-26 | 2.79 | - | - | - | - | - |
18-Sep-26 | 2.73 | - | - | - | - | - |
18-Dec-26 | 2.74 | - | - | - | - | - |
19-Mar-27 | 2.69 | - | - | - | - | - |
18-Jun-27 | 2.63 | - | - | - | - | - |
17-Sep-27 | 2.57 | - | - | - | - | - |
17-Dec-27 | 2.58 | - | - | - | - | - |
16-Jun-28 | 2.47 | - | - | - | - | - |
15-Dec-28 | 2.43 | - | - | - | - | - |
15-Jun-29 | 2.31 | - | - | - | - | - |
21-Dec-29 | 2.27 | - | - | - | - | - |
21-Jun-30 | 2.16 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.96 | - | - | - | - | - |
19-Sep-25 | 2.89 | - | - | - | - | - |
17-Oct-25 | 2.90 | - | - | - | - | - |
19-Dec-25 | 2.91 | - | - | - | - | - |
20-Mar-26 | 2.85 | - | - | - | - | - |
19-Jun-26 | 2.79 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.96 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 12.39 | - | - | - | - | - |
19-Sep-25 | 12.42 | 12.55 | 12.65 | 12.25 | 126 | 311 |
17-Oct-25 | 12.44 | - | - | - | - | - |
19-Dec-25 | 12.18 | - | - | - | - | - |
20-Mar-26 | 12.24 | - | - | - | - | - |
19-Jun-26 | 12.16 | - | - | - | - | - |
18-Sep-26 | 12.06 | - | - | - | - | - |
18-Dec-26 | 11.80 | - | - | - | - | - |
19-Mar-27 | 11.86 | - | - | - | - | - |
18-Jun-27 | 11.78 | - | - | - | - | - |
17-Sep-27 | 11.68 | - | - | - | - | - |
17-Dec-27 | 11.43 | - | - | - | - | - |
16-Jun-28 | 11.41 | - | - | - | - | - |
15-Dec-28 | 11.08 | - | - | - | - | - |
15-Jun-29 | 11.07 | - | - | - | - | - |
21-Dec-29 | 10.75 | - | - | - | - | - |
21-Jun-30 | 10.76 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 12.39 | - | - | - | - | - |
19-Sep-25 | 12.42 | - | - | - | - | - |
17-Oct-25 | 12.44 | - | - | - | - | - |
19-Dec-25 | 12.18 | - | - | - | - | - |
20-Mar-26 | 12.24 | - | - | - | - | - |
19-Jun-26 | 12.16 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 13.00 | - | - | - | - | - |
01-Aug-25 | 13.00 | - | - | - | - | - |
08-Aug-25 | 13.01 | - | - | - | - | - |
15-Aug-25 | 13.01 | - | - | - | - | - |
19-Sep-25 | 13.04 | 13.05 | 13.05 | 13.01 | 68 | 373 |
17-Oct-25 | 12.76 | - | - | - | - | - |
19-Dec-25 | 12.80 | - | - | - | - | 12,500 |
20-Mar-26 | 12.86 | - | - | - | - | - |
19-Jun-26 | 12.52 | - | - | - | - | - |
18-Sep-26 | 12.58 | - | - | - | - | - |
18-Dec-26 | 12.34 | - | - | - | - | - |
19-Mar-27 | 12.40 | - | - | - | - | - |
18-Jun-27 | 12.11 | - | - | - | - | - |
17-Sep-27 | 12.17 | - | - | - | - | - |
17-Dec-27 | 11.97 | - | - | - | - | - |
16-Jun-28 | 11.74 | - | - | - | - | - |
15-Dec-28 | 11.61 | - | - | - | - | - |
15-Jun-29 | 11.38 | - | - | - | - | - |
21-Dec-29 | 11.28 | - | - | - | - | - |
21-Jun-30 | 11.05 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 13.01 | - | - | - | - | - |
19-Sep-25 | 13.04 | - | - | - | - | - |
17-Oct-25 | 12.76 | - | - | - | - | - |
19-Dec-25 | 12.80 | - | - | - | - | - |
20-Mar-26 | 12.86 | - | - | - | - | - |
19-Jun-26 | 12.52 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.95 | - | - | - | - | - |
19-Sep-25 | 7.96 | 8.00 | 8.00 | 7.91 | 75 | 252 |
17-Oct-25 | 7.97 | - | - | - | - | - |
19-Dec-25 | 7.85 | - | - | - | - | - |
20-Mar-26 | 7.89 | - | - | - | - | - |
19-Jun-26 | 7.65 | - | - | - | - | - |
18-Sep-26 | 7.68 | - | - | - | - | - |
18-Dec-26 | 7.57 | - | - | - | - | - |
19-Mar-27 | 7.61 | - | - | - | - | - |
18-Jun-27 | 7.38 | - | - | - | - | - |
17-Sep-27 | 7.42 | - | - | - | - | - |
17-Dec-27 | 7.31 | - | - | - | - | - |
16-Jun-28 | 7.20 | - | - | - | - | - |
15-Dec-28 | 7.08 | - | - | - | - | - |
15-Jun-29 | 6.98 | - | - | - | - | - |
21-Dec-29 | 6.88 | - | - | - | - | - |
21-Jun-30 | 6.71 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.95 | - | - | - | - | - |
19-Sep-25 | 7.96 | - | - | - | - | - |
17-Oct-25 | 7.97 | - | - | - | - | - |
19-Dec-25 | 7.85 | - | - | - | - | - |
20-Mar-26 | 7.89 | - | - | - | - | - |
19-Jun-26 | 7.65 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.94 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 33.18 | - | - | - | - | - |
19-Sep-25 | 33.24 | - | - | - | - | 30 |
17-Oct-25 | 33.29 | - | - | - | - | - |
19-Dec-25 | 33.35 | - | - | - | - | - |
20-Mar-26 | 33.50 | - | - | - | - | - |
19-Jun-26 | 33.28 | - | - | - | - | - |
18-Sep-26 | 33.42 | - | - | - | - | - |
18-Dec-26 | 33.20 | - | - | - | - | - |
19-Mar-27 | 33.35 | - | - | - | - | - |
18-Jun-27 | 33.12 | - | - | - | - | - |
17-Sep-27 | 33.28 | - | - | - | - | - |
17-Dec-27 | 33.07 | - | - | - | - | - |
16-Jun-28 | 33.01 | - | - | - | - | - |
15-Dec-28 | 32.97 | - | - | - | - | - |
15-Jun-29 | 32.92 | - | - | - | - | - |
21-Dec-29 | 32.90 | - | - | - | - | - |
21-Jun-30 | 32.86 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 33.18 | - | - | - | - | - |
19-Sep-25 | 33.24 | - | - | - | - | - |
17-Oct-25 | 33.29 | - | - | - | - | - |
19-Dec-25 | 33.35 | - | - | - | - | - |
20-Mar-26 | 33.50 | - | - | - | - | - |
19-Jun-26 | 33.28 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 33.14 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 26.73 | - | - | - | - | - |
19-Sep-25 | 26.78 | - | - | - | - | 260 |
17-Oct-25 | 26.82 | - | - | - | - | - |
19-Dec-25 | 26.91 | - | - | - | - | - |
20-Mar-26 | 26.48 | - | - | - | - | - |
19-Jun-26 | 26.59 | - | - | - | - | - |
18-Sep-26 | 26.14 | - | - | - | - | - |
18-Dec-26 | 26.26 | - | - | - | - | - |
19-Mar-27 | 25.80 | - | - | - | - | - |
18-Jun-27 | 25.92 | - | - | - | - | - |
17-Sep-27 | 25.47 | - | - | - | - | - |
17-Dec-27 | 25.60 | - | - | - | - | - |
16-Jun-28 | 25.27 | - | - | - | - | - |
15-Dec-28 | 24.95 | - | - | - | - | - |
15-Jun-29 | 24.61 | - | - | - | - | - |
21-Dec-29 | 24.30 | - | - | - | - | - |
21-Jun-30 | 23.95 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 26.73 | - | - | - | - | - |
19-Sep-25 | 26.78 | - | - | - | - | - |
17-Oct-25 | 26.82 | - | - | - | - | - |
19-Dec-25 | 26.91 | - | - | - | - | - |
20-Mar-26 | 26.48 | - | - | - | - | - |
19-Jun-26 | 26.59 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 26.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 6.10 | - | - | - | - | - |
19-Sep-25 | 6.11 | - | - | - | - | 135 |
17-Oct-25 | 6.12 | - | - | - | - | - |
19-Dec-25 | 6.14 | - | - | - | - | - |
20-Mar-26 | 6.16 | - | - | - | - | - |
19-Jun-26 | 5.88 | - | - | - | - | - |
18-Sep-26 | 5.90 | - | - | - | - | - |
18-Dec-26 | 5.93 | - | - | - | - | - |
19-Mar-27 | 5.96 | - | - | - | - | - |
18-Jun-27 | 5.64 | - | - | - | - | - |
17-Sep-27 | 5.67 | - | - | - | - | - |
17-Dec-27 | 5.70 | - | - | - | - | - |
16-Jun-28 | 5.76 | - | - | - | - | - |
15-Dec-28 | 5.48 | - | - | - | - | - |
15-Jun-29 | 5.55 | - | - | - | - | - |
21-Dec-29 | 5.28 | - | - | - | - | - |
21-Jun-30 | 5.01 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 6.10 | - | - | - | - | - |
19-Sep-25 | 6.11 | - | - | - | - | - |
17-Oct-25 | 6.12 | - | - | - | - | - |
19-Dec-25 | 6.14 | - | - | - | - | - |
20-Mar-26 | 6.16 | - | - | - | - | - |
19-Jun-26 | 5.88 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.09 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.23 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 17.38 | - | - | - | - | - |
19-Sep-25 | 17.41 | - | - | - | - | - |
17-Oct-25 | 17.21 | - | - | - | - | - |
19-Dec-25 | 17.26 | - | - | - | - | - |
20-Mar-26 | 17.34 | - | - | - | - | - |
19-Jun-26 | 17.17 | - | - | - | - | - |
18-Sep-26 | 17.00 | - | - | - | - | - |
18-Dec-26 | 16.83 | - | - | - | - | - |
19-Mar-27 | 16.91 | - | - | - | - | - |
18-Jun-27 | 16.73 | - | - | - | - | - |
17-Sep-27 | 16.56 | - | - | - | - | - |
17-Dec-27 | 16.40 | - | - | - | - | - |
16-Jun-28 | 16.31 | - | - | - | - | - |
15-Dec-28 | 15.97 | - | - | - | - | - |
15-Jun-29 | 15.90 | - | - | - | - | - |
21-Dec-29 | 15.59 | - | - | - | - | - |
21-Jun-30 | 15.27 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 17.38 | - | - | - | - | - |
19-Sep-25 | 17.41 | - | - | - | - | - |
17-Oct-25 | 17.21 | - | - | - | - | - |
19-Dec-25 | 17.26 | - | - | - | - | - |
20-Mar-26 | 17.34 | - | - | - | - | - |
19-Jun-26 | 17.17 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 13.36 | - | - | - | - | - |
19-Sep-25 | 13.38 | - | - | - | - | 23 |
17-Oct-25 | 13.40 | - | - | - | - | - |
19-Dec-25 | 13.04 | - | - | - | - | - |
20-Mar-26 | 13.10 | - | - | - | - | - |
19-Jun-26 | 13.16 | - | - | - | - | - |
18-Sep-26 | 12.61 | - | - | - | - | - |
18-Dec-26 | 12.26 | - | - | - | - | - |
19-Mar-27 | 12.32 | - | - | - | - | - |
18-Jun-27 | 12.37 | - | - | - | - | - |
17-Sep-27 | 11.83 | - | - | - | - | - |
17-Dec-27 | 11.47 | - | - | - | - | - |
16-Jun-28 | 11.60 | - | - | - | - | - |
15-Dec-28 | 10.43 | - | - | - | - | - |
15-Jun-29 | 10.56 | - | - | - | - | - |
21-Dec-29 | 9.76 | - | - | - | - | - |
21-Jun-30 | 9.89 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 13.36 | - | - | - | - | - |
19-Sep-25 | 13.38 | - | - | - | - | - |
17-Oct-25 | 13.40 | - | - | - | - | - |
19-Dec-25 | 13.04 | - | - | - | - | - |
20-Mar-26 | 13.10 | - | - | - | - | - |
19-Jun-26 | 13.16 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.34 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.83 | - | - | - | - | - |
19-Sep-25 | 2.84 | - | - | - | - | - |
17-Oct-25 | 2.84 | - | - | - | - | - |
19-Dec-25 | 2.80 | - | - | - | - | - |
20-Mar-26 | 2.81 | - | - | - | - | - |
19-Jun-26 | 2.83 | - | - | - | - | - |
18-Sep-26 | 2.78 | - | - | - | - | - |
18-Dec-26 | 2.74 | - | - | - | - | - |
19-Mar-27 | 2.75 | - | - | - | - | - |
18-Jun-27 | 2.76 | - | - | - | - | - |
17-Sep-27 | 2.68 | - | - | - | - | - |
17-Dec-27 | 2.61 | - | - | - | - | - |
16-Jun-28 | 2.64 | - | - | - | - | - |
15-Dec-28 | 2.49 | - | - | - | - | - |
15-Jun-29 | 2.52 | - | - | - | - | - |
21-Dec-29 | 2.36 | - | - | - | - | - |
21-Jun-30 | 2.40 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.83 | - | - | - | - | - |
19-Sep-25 | 2.84 | - | - | - | - | - |
17-Oct-25 | 2.84 | - | - | - | - | - |
19-Dec-25 | 2.80 | - | - | - | - | - |
20-Mar-26 | 2.81 | - | - | - | - | - |
19-Jun-26 | 2.83 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.88 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 25.56 | - | - | - | - | - |
19-Sep-25 | 25.61 | - | - | - | - | 606 |
17-Oct-25 | 25.65 | - | - | - | - | - |
19-Dec-25 | 25.73 | - | - | - | - | 5,000 |
20-Mar-26 | 25.32 | - | - | - | - | - |
19-Jun-26 | 25.43 | - | - | - | - | - |
18-Sep-26 | 24.70 | - | - | - | - | - |
18-Dec-26 | 24.80 | - | - | - | - | - |
19-Mar-27 | 24.37 | - | - | - | - | - |
18-Jun-27 | 24.48 | - | - | - | - | - |
17-Sep-27 | 23.74 | - | - | - | - | - |
17-Dec-27 | 23.86 | - | - | - | - | - |
16-Jun-28 | 23.55 | - | - | - | - | - |
15-Dec-28 | 22.93 | - | - | - | - | - |
15-Jun-29 | 22.62 | - | - | - | - | - |
21-Dec-29 | 22.01 | - | - | - | - | - |
21-Jun-30 | 21.70 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 25.56 | - | - | - | - | - |
19-Sep-25 | 25.61 | - | - | - | - | - |
17-Oct-25 | 25.65 | - | - | - | - | - |
19-Dec-25 | 25.73 | - | - | - | - | - |
20-Mar-26 | 25.32 | - | - | - | - | - |
19-Jun-26 | 25.43 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.53 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.65 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.67 | - | - | - | - | - |
19-Sep-25 | 11.70 | - | - | - | - | - |
17-Oct-25 | 11.71 | - | - | - | - | - |
19-Dec-25 | 11.75 | - | - | - | - | - |
20-Mar-26 | 11.80 | - | - | - | - | - |
19-Jun-26 | 11.85 | - | - | - | - | - |
18-Sep-26 | 11.21 | - | - | - | - | - |
18-Dec-26 | 11.26 | - | - | - | - | - |
19-Mar-27 | 11.31 | - | - | - | - | - |
18-Jun-27 | 11.36 | - | - | - | - | - |
17-Sep-27 | 10.70 | - | - | - | - | - |
17-Dec-27 | 10.75 | - | - | - | - | - |
16-Jun-28 | 10.87 | - | - | - | - | - |
15-Dec-28 | 10.26 | - | - | - | - | - |
15-Jun-29 | 10.38 | - | - | - | - | - |
21-Dec-29 | 9.76 | - | - | - | - | - |
21-Jun-30 | 9.89 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.67 | - | - | - | - | - |
19-Sep-25 | 11.70 | - | - | - | - | - |
17-Oct-25 | 11.71 | - | - | - | - | - |
19-Dec-25 | 11.75 | - | - | - | - | - |
20-Mar-26 | 11.80 | - | - | - | - | - |
19-Jun-26 | 11.85 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 15.40 | - | - | - | - | - |
20-Mar-26 | 15.54 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 45.76 | - | - | - | - | - |
19-Sep-25 | 45.85 | - | - | - | - | 15 |
17-Oct-25 | 45.92 | - | - | - | - | - |
19-Dec-25 | 45.68 | - | - | - | - | - |
20-Mar-26 | 45.88 | - | - | - | - | - |
19-Jun-26 | 45.81 | - | - | - | - | - |
18-Sep-26 | 46.00 | - | - | - | - | - |
18-Dec-26 | 45.79 | - | - | - | - | - |
19-Mar-27 | 45.99 | - | - | - | - | - |
18-Jun-27 | 45.94 | - | - | - | - | - |
17-Sep-27 | 46.16 | - | - | - | - | - |
17-Dec-27 | 45.99 | - | - | - | - | - |
16-Jun-28 | 46.47 | - | - | - | - | - |
15-Dec-28 | 46.32 | - | - | - | - | - |
15-Jun-29 | 46.87 | - | - | - | - | - |
21-Dec-29 | 46.80 | - | - | - | - | - |
21-Jun-30 | 47.40 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 45.76 | - | - | - | - | - |
19-Sep-25 | 45.85 | - | - | - | - | - |
17-Oct-25 | 45.92 | - | - | - | - | - |
19-Dec-25 | 45.68 | - | - | - | - | - |
20-Mar-26 | 45.88 | - | - | - | - | - |
19-Jun-26 | 45.81 | - | - | - | - | - |
31-Dec-99 | 45.71 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 23.21 | - | - | - | - | - |
19-Sep-25 | 23.25 | - | - | - | - | - |
17-Oct-25 | 23.29 | - | - | - | - | - |
19-Dec-25 | 23.06 | - | - | - | - | - |
20-Mar-26 | 23.16 | - | - | - | - | - |
19-Jun-26 | 23.26 | - | - | - | - | - |
18-Sep-26 | 23.03 | - | - | - | - | - |
18-Dec-26 | 22.79 | - | - | - | - | - |
19-Mar-27 | 22.89 | - | - | - | - | - |
18-Jun-27 | 23.00 | - | - | - | - | - |
17-Sep-27 | 22.75 | - | - | - | - | - |
17-Dec-27 | 22.50 | - | - | - | - | - |
16-Jun-28 | 22.74 | - | - | - | - | - |
15-Dec-28 | 22.23 | - | - | - | - | - |
15-Jun-29 | 22.50 | - | - | - | - | - |
21-Dec-29 | 22.02 | - | - | - | - | - |
21-Jun-30 | 22.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 23.21 | - | - | - | - | - |
19-Sep-25 | 23.25 | - | - | - | - | - |
17-Oct-25 | 23.29 | - | - | - | - | - |
19-Dec-25 | 23.06 | - | - | - | - | - |
20-Mar-26 | 23.16 | - | - | - | - | - |
19-Jun-26 | 23.26 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.18 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 48.85 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.21 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 65.10 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 12.21 | - | - | - | - | - |
19-Sep-25 | 12.24 | - | - | - | - | 90 |
17-Oct-25 | 12.26 | - | - | - | - | - |
19-Dec-25 | 12.30 | - | - | - | - | - |
20-Mar-26 | 12.35 | - | - | - | - | - |
19-Jun-26 | 12.40 | - | - | - | - | - |
18-Sep-26 | 12.45 | - | - | - | - | - |
18-Dec-26 | 12.41 | - | - | - | - | - |
19-Mar-27 | 12.46 | - | - | - | - | - |
18-Jun-27 | 12.42 | - | - | - | - | - |
17-Sep-27 | 12.48 | - | - | - | - | - |
17-Dec-27 | 12.54 | - | - | - | - | - |
16-Jun-28 | 12.47 | - | - | - | - | - |
15-Dec-28 | 12.61 | - | - | - | - | - |
15-Jun-29 | 12.56 | - | - | - | - | - |
21-Dec-29 | 12.62 | - | - | - | - | - |
21-Jun-30 | 12.68 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 12.21 | - | - | - | - | - |
19-Sep-25 | 12.24 | - | - | - | - | - |
17-Oct-25 | 12.26 | - | - | - | - | - |
19-Dec-25 | 12.30 | - | - | - | - | - |
20-Mar-26 | 12.35 | - | - | - | - | - |
19-Jun-26 | 12.40 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.20 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.62 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 4.36 | - | - | - | - | - |
19-Sep-25 | 4.33 | - | - | - | - | 59 |
17-Oct-25 | 4.33 | - | - | - | - | - |
19-Dec-25 | 4.35 | - | - | - | - | - |
20-Mar-26 | 4.37 | - | - | - | - | - |
19-Jun-26 | 4.39 | - | - | - | - | - |
18-Sep-26 | 4.29 | - | - | - | - | - |
18-Dec-26 | 4.31 | - | - | - | - | - |
19-Mar-27 | 4.33 | - | - | - | - | - |
18-Jun-27 | 4.35 | - | - | - | - | - |
17-Sep-27 | 4.24 | - | - | - | - | - |
17-Dec-27 | 4.27 | - | - | - | - | - |
16-Jun-28 | 4.31 | - | - | - | - | - |
15-Dec-28 | 4.22 | - | - | - | - | - |
15-Jun-29 | 4.27 | - | - | - | - | - |
21-Dec-29 | 4.17 | - | - | - | - | - |
21-Jun-30 | 4.11 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 4.36 | - | - | - | - | - |
19-Sep-25 | 4.33 | - | - | - | - | - |
17-Oct-25 | 4.33 | - | - | - | - | - |
19-Dec-25 | 4.35 | - | - | - | - | - |
20-Mar-26 | 4.37 | - | - | - | - | - |
19-Jun-26 | 4.39 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.35 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 15.25 | - | - | - | - | - |
01-Aug-25 | 15.26 | - | - | - | - | - |
08-Aug-25 | 15.26 | - | - | - | - | - |
15-Aug-25 | 15.27 | - | - | - | - | - |
19-Sep-25 | 15.30 | 15.31 | 15.41 | 15.31 | 55 | 4,827 |
17-Oct-25 | 15.32 | - | - | - | - | - |
19-Dec-25 | 15.37 | - | - | - | - | - |
20-Mar-26 | 15.20 | - | - | - | - | - |
19-Jun-26 | 15.27 | - | - | - | - | - |
18-Sep-26 | 14.91 | - | - | - | - | - |
18-Dec-26 | 14.97 | - | - | - | - | - |
19-Mar-27 | 14.81 | - | - | - | - | - |
18-Jun-27 | 14.88 | - | - | - | - | - |
17-Sep-27 | 14.54 | - | - | - | - | - |
17-Dec-27 | 14.61 | - | - | - | - | - |
16-Jun-28 | 14.56 | - | - | - | - | - |
15-Dec-28 | 14.34 | - | - | - | - | - |
15-Jun-29 | 14.30 | - | - | - | - | - |
21-Dec-29 | 14.12 | - | - | - | - | - |
21-Jun-30 | 14.09 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 15.27 | - | - | - | - | - |
19-Sep-25 | 15.30 | - | - | - | - | - |
17-Oct-25 | 15.32 | - | - | - | - | - |
19-Dec-25 | 15.37 | - | - | - | - | - |
20-Mar-26 | 15.20 | - | - | - | - | - |
19-Jun-26 | 15.27 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.25 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 43.04 | - | - | - | - | - |
01-Aug-25 | 43.06 | - | - | - | - | - |
08-Aug-25 | 43.07 | - | - | - | - | - |
15-Aug-25 | 43.09 | - | - | - | - | - |
19-Sep-25 | 43.17 | 43.30 | 43.61 | 43.30 | 6 | 75 |
17-Oct-25 | 43.24 | - | - | - | - | - |
19-Dec-25 | 43.09 | - | - | - | - | - |
20-Mar-26 | 43.28 | - | - | - | - | - |
19-Jun-26 | 42.65 | - | - | - | - | - |
18-Sep-26 | 42.83 | - | - | - | - | - |
18-Dec-26 | 42.74 | - | - | - | - | - |
19-Mar-27 | 42.93 | - | - | - | - | - |
18-Jun-27 | 42.33 | - | - | - | - | - |
17-Sep-27 | 42.53 | - | - | - | - | - |
17-Dec-27 | 42.47 | - | - | - | - | - |
16-Jun-28 | 42.18 | - | - | - | - | - |
15-Dec-28 | 42.39 | - | - | - | - | - |
15-Jun-29 | 42.15 | - | - | - | - | - |
21-Dec-29 | 42.44 | - | - | - | - | - |
21-Jun-30 | 42.23 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 43.09 | - | - | - | - | - |
19-Sep-25 | 43.17 | - | - | - | - | - |
17-Oct-25 | 43.24 | - | - | - | - | - |
19-Dec-25 | 43.09 | - | - | - | - | - |
20-Mar-26 | 43.28 | - | - | - | - | - |
19-Jun-26 | 42.65 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 43.04 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 37.99 | - | - | - | - | - |
19-Sep-25 | 38.06 | 38.80 | 38.94 | 38.00 | 8 | 100 |
17-Oct-25 | 38.11 | - | - | - | - | - |
19-Dec-25 | 38.24 | - | - | - | - | - |
20-Mar-26 | 38.41 | - | - | - | - | - |
19-Jun-26 | 38.57 | - | - | - | - | - |
18-Sep-26 | 38.48 | - | - | - | - | - |
18-Dec-26 | 38.64 | - | - | - | - | - |
19-Mar-27 | 38.81 | - | - | - | - | - |
18-Jun-27 | 38.99 | - | - | - | - | - |
17-Sep-27 | 38.81 | - | - | - | - | - |
17-Dec-27 | 39.01 | - | - | - | - | - |
16-Jun-28 | 39.42 | - | - | - | - | - |
15-Dec-28 | 39.49 | - | - | - | - | - |
15-Jun-29 | 39.95 | - | - | - | - | - |
21-Dec-29 | 40.08 | - | - | - | - | - |
21-Jun-30 | 40.59 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 37.99 | - | - | - | - | - |
19-Sep-25 | 38.06 | - | - | - | - | - |
17-Oct-25 | 38.11 | - | - | - | - | - |
19-Dec-25 | 38.24 | - | - | - | - | - |
20-Mar-26 | 38.41 | - | - | - | - | - |
19-Jun-26 | 38.57 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 37.94 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 57.22 | - | - | - | - | - |
19-Sep-25 | 57.33 | - | - | - | - | 5 |
17-Oct-25 | 57.41 | - | - | - | - | - |
19-Dec-25 | 57.60 | - | - | - | - | - |
20-Mar-26 | 57.85 | - | - | - | - | - |
19-Jun-26 | 58.09 | - | - | - | - | - |
18-Sep-26 | 57.13 | - | - | - | - | - |
18-Dec-26 | 57.37 | - | - | - | - | - |
19-Mar-27 | 57.63 | - | - | - | - | - |
18-Jun-27 | 57.89 | - | - | - | - | - |
17-Sep-27 | 56.66 | - | - | - | - | - |
17-Dec-27 | 56.95 | - | - | - | - | - |
16-Jun-28 | 57.56 | - | - | - | - | - |
15-Dec-28 | 56.59 | - | - | - | - | - |
15-Jun-29 | 57.26 | - | - | - | - | - |
21-Dec-29 | 56.38 | - | - | - | - | - |
21-Jun-30 | 57.11 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 57.22 | - | - | - | - | - |
19-Sep-25 | 57.33 | - | - | - | - | - |
17-Oct-25 | 57.41 | - | - | - | - | - |
19-Dec-25 | 57.60 | - | - | - | - | - |
20-Mar-26 | 57.85 | - | - | - | - | - |
19-Jun-26 | 58.09 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 57.15 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.36 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 27.66 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 3.48 | - | - | - | - | - |
19-Sep-25 | 3.49 | - | - | - | - | 1 |
17-Oct-25 | 3.49 | - | - | - | - | - |
19-Dec-25 | 3.44 | - | - | - | - | - |
20-Mar-26 | 3.45 | - | - | - | - | - |
19-Jun-26 | 3.36 | - | - | - | - | - |
18-Sep-26 | 3.38 | - | - | - | - | - |
18-Dec-26 | 3.32 | - | - | - | - | - |
19-Mar-27 | 3.33 | - | - | - | - | - |
18-Jun-27 | 3.23 | - | - | - | - | - |
17-Sep-27 | 3.24 | - | - | - | - | - |
17-Dec-27 | 3.18 | - | - | - | - | - |
16-Jun-28 | 3.11 | - | - | - | - | - |
15-Dec-28 | 3.07 | - | - | - | - | - |
15-Jun-29 | 3.00 | - | - | - | - | - |
21-Dec-29 | 2.97 | - | - | - | - | - |
21-Jun-30 | 2.90 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 3.48 | - | - | - | - | - |
19-Sep-25 | 3.49 | - | - | - | - | - |
17-Oct-25 | 3.49 | - | - | - | - | - |
19-Dec-25 | 3.44 | - | - | - | - | - |
20-Mar-26 | 3.45 | - | - | - | - | - |
19-Jun-26 | 3.36 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.48 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.67 | - | - | - | - | - |
19-Sep-25 | 7.68 | - | - | - | - | - |
17-Oct-25 | 7.70 | - | - | - | - | - |
19-Dec-25 | 7.72 | - | - | - | - | - |
20-Mar-26 | 7.75 | - | - | - | - | - |
19-Jun-26 | 7.79 | - | - | - | - | - |
18-Sep-26 | 7.64 | - | - | - | - | - |
18-Dec-26 | 7.67 | - | - | - | - | - |
19-Mar-27 | 7.70 | - | - | - | - | - |
18-Jun-27 | 7.74 | - | - | - | - | - |
17-Sep-27 | 7.59 | - | - | - | - | - |
17-Dec-27 | 7.62 | - | - | - | - | - |
16-Jun-28 | 7.71 | - | - | - | - | - |
15-Dec-28 | 7.59 | - | - | - | - | - |
15-Jun-29 | 7.68 | - | - | - | - | - |
21-Dec-29 | 7.58 | - | - | - | - | - |
21-Jun-30 | 7.67 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.67 | - | - | - | - | - |
19-Sep-25 | 7.68 | - | - | - | - | - |
17-Oct-25 | 7.70 | - | - | - | - | - |
19-Dec-25 | 7.72 | - | - | - | - | - |
20-Mar-26 | 7.75 | - | - | - | - | - |
19-Jun-26 | 7.79 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.66 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.88 | - | - | - | - | - |
19-Sep-25 | 11.91 | - | - | - | - | - |
17-Oct-25 | 11.92 | - | - | - | - | - |
19-Dec-25 | 11.77 | - | - | - | - | - |
20-Mar-26 | 11.82 | - | - | - | - | - |
19-Jun-26 | 11.65 | - | - | - | - | - |
18-Sep-26 | 11.70 | - | - | - | - | - |
18-Dec-26 | 11.55 | - | - | - | - | - |
19-Mar-27 | 11.60 | - | - | - | - | - |
18-Jun-27 | 11.34 | - | - | - | - | - |
17-Sep-27 | 11.40 | - | - | - | - | - |
17-Dec-27 | 11.24 | - | - | - | - | - |
16-Jun-28 | 11.05 | - | - | - | - | - |
15-Dec-28 | 10.94 | - | - | - | - | - |
15-Jun-29 | 10.78 | - | - | - | - | - |
21-Dec-29 | 10.69 | - | - | - | - | - |
21-Jun-30 | 10.54 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.88 | - | - | - | - | - |
19-Sep-25 | 11.91 | - | - | - | - | - |
17-Oct-25 | 11.92 | - | - | - | - | - |
19-Dec-25 | 11.77 | - | - | - | - | - |
20-Mar-26 | 11.82 | - | - | - | - | - |
19-Jun-26 | 11.65 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.87 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 26.81 | - | - | - | - | - |
19-Sep-25 | 26.86 | - | - | - | - | 55 |
17-Oct-25 | 26.90 | - | - | - | - | - |
19-Dec-25 | 26.49 | - | - | - | - | - |
20-Mar-26 | 26.61 | - | - | - | - | - |
19-Jun-26 | 26.05 | - | - | - | - | - |
18-Sep-26 | 25.68 | - | - | - | - | - |
18-Dec-26 | 25.31 | - | - | - | - | - |
19-Mar-27 | 25.42 | - | - | - | - | - |
18-Jun-27 | 24.81 | - | - | - | - | - |
17-Sep-27 | 24.47 | - | - | - | - | - |
17-Dec-27 | 24.14 | - | - | - | - | - |
16-Jun-28 | 23.78 | - | - | - | - | - |
15-Dec-28 | 23.02 | - | - | - | - | - |
15-Jun-29 | 22.83 | - | - | - | - | - |
21-Dec-29 | 21.95 | - | - | - | - | - |
21-Jun-30 | 21.77 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 26.81 | - | - | - | - | - |
19-Sep-25 | 26.86 | - | - | - | - | - |
17-Oct-25 | 26.90 | - | - | - | - | - |
19-Dec-25 | 26.49 | - | - | - | - | - |
20-Mar-26 | 26.61 | - | - | - | - | - |
19-Jun-26 | 26.05 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 27.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.32 | - | - | - | - | - |
19-Sep-25 | 0.32 | - | - | - | - | - |
17-Oct-25 | 0.32 | - | - | - | - | - |
19-Dec-25 | 0.32 | - | - | - | - | - |
20-Mar-26 | 0.32 | - | - | - | - | - |
19-Jun-26 | 0.32 | - | - | - | - | - |
18-Sep-26 | 0.32 | - | - | - | - | - |
18-Dec-26 | 0.32 | - | - | - | - | - |
19-Mar-27 | 0.33 | - | - | - | - | - |
18-Jun-27 | 0.33 | - | - | - | - | - |
17-Sep-27 | 0.33 | - | - | - | - | - |
17-Dec-27 | 0.33 | - | - | - | - | - |
16-Jun-28 | 0.33 | - | - | - | - | - |
15-Dec-28 | 0.34 | - | - | - | - | - |
15-Jun-29 | 0.34 | - | - | - | - | - |
21-Dec-29 | 0.35 | - | - | - | - | - |
21-Jun-30 | 0.35 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.32 | - | - | - | - | - |
19-Sep-25 | 0.32 | - | - | - | - | - |
17-Oct-25 | 0.32 | - | - | - | - | - |
19-Dec-25 | 0.32 | - | - | - | - | - |
20-Mar-26 | 0.32 | - | - | - | - | - |
19-Jun-26 | 0.32 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.32 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 84.05 | - | - | - | - | - |
19-Sep-25 | 84.21 | - | - | - | - | - |
17-Oct-25 | 84.33 | - | - | - | - | - |
19-Dec-25 | 84.61 | - | - | - | - | - |
20-Mar-26 | 84.98 | - | - | - | - | - |
19-Jun-26 | 85.34 | - | - | - | - | - |
18-Sep-26 | 84.89 | - | - | - | - | - |
18-Dec-26 | 85.25 | - | - | - | - | - |
19-Mar-27 | 85.63 | - | - | - | - | - |
18-Jun-27 | 86.02 | - | - | - | - | - |
17-Sep-27 | 85.62 | - | - | - | - | - |
17-Dec-27 | 86.06 | - | - | - | - | - |
16-Jun-28 | 86.97 | - | - | - | - | - |
15-Dec-28 | 87.13 | - | - | - | - | - |
15-Jun-29 | 88.16 | - | - | - | - | - |
21-Dec-29 | 88.47 | - | - | - | - | - |
21-Jun-30 | 89.59 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 84.05 | - | - | - | - | - |
19-Sep-25 | 84.21 | - | - | - | - | - |
17-Oct-25 | 84.33 | - | - | - | - | - |
19-Dec-25 | 84.61 | - | - | - | - | - |
20-Mar-26 | 84.98 | - | - | - | - | - |
19-Jun-26 | 85.34 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 83.95 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.98 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 16.36 | - | - | - | - | - |
19-Sep-25 | 16.39 | - | - | - | - | 10 |
17-Oct-25 | 16.41 | - | - | - | - | - |
19-Dec-25 | 16.47 | - | - | - | - | - |
20-Mar-26 | 16.54 | - | - | - | - | - |
19-Jun-26 | 16.21 | - | - | - | - | - |
18-Sep-26 | 16.28 | - | - | - | - | - |
18-Dec-26 | 16.35 | - | - | - | - | - |
19-Mar-27 | 16.42 | - | - | - | - | - |
18-Jun-27 | 16.05 | - | - | - | - | - |
17-Sep-27 | 16.13 | - | - | - | - | - |
17-Dec-27 | 16.21 | - | - | - | - | - |
16-Jun-28 | 15.90 | - | - | - | - | - |
15-Dec-28 | 16.08 | - | - | - | - | - |
15-Jun-29 | 15.73 | - | - | - | - | - |
21-Dec-29 | 15.94 | - | - | - | - | - |
21-Jun-30 | 15.60 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 16.36 | - | - | - | - | - |
19-Sep-25 | 16.39 | - | - | - | - | - |
17-Oct-25 | 16.41 | - | - | - | - | - |
19-Dec-25 | 16.47 | - | - | - | - | - |
20-Mar-26 | 16.54 | - | - | - | - | - |
19-Jun-26 | 16.21 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 17.40 | - | - | - | - | - |
19-Sep-25 | 17.43 | - | - | - | - | 20 |
17-Oct-25 | 17.46 | - | - | - | - | - |
19-Dec-25 | 17.52 | - | - | - | - | - |
20-Mar-26 | 17.39 | - | - | - | - | - |
19-Jun-26 | 17.47 | - | - | - | - | - |
18-Sep-26 | 16.94 | - | - | - | - | - |
18-Dec-26 | 17.01 | - | - | - | - | - |
19-Mar-27 | 16.88 | - | - | - | - | - |
18-Jun-27 | 16.96 | - | - | - | - | - |
17-Sep-27 | 16.44 | - | - | - | - | - |
17-Dec-27 | 16.52 | - | - | - | - | - |
16-Jun-28 | 16.49 | - | - | - | - | - |
15-Dec-28 | 16.04 | - | - | - | - | - |
15-Jun-29 | 16.01 | - | - | - | - | - |
21-Dec-29 | 15.55 | - | - | - | - | - |
21-Jun-30 | 15.52 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 17.40 | - | - | - | - | - |
19-Sep-25 | 17.43 | - | - | - | - | - |
17-Oct-25 | 17.46 | - | - | - | - | - |
19-Dec-25 | 17.52 | - | - | - | - | - |
20-Mar-26 | 17.39 | - | - | - | - | - |
19-Jun-26 | 17.47 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 13.47 | - | - | - | - | - |
01-Aug-25 | 13.47 | - | - | - | - | - |
08-Aug-25 | 13.48 | - | - | - | - | - |
15-Aug-25 | 13.48 | - | - | - | - | - |
19-Sep-25 | 13.51 | - | - | - | - | 8,449 |
17-Oct-25 | 13.53 | - | - | - | - | - |
19-Dec-25 | 13.57 | - | - | - | - | 10,000 |
20-Mar-26 | 13.13 | - | - | - | - | - |
19-Jun-26 | 13.18 | - | - | - | - | - |
18-Sep-26 | 12.72 | - | - | - | - | - |
18-Dec-26 | 12.77 | - | - | - | - | - |
19-Mar-27 | 12.36 | - | - | - | - | - |
18-Jun-27 | 12.41 | - | - | - | - | - |
17-Sep-27 | 11.98 | - | - | - | - | - |
17-Dec-27 | 12.04 | - | - | - | - | - |
16-Jun-28 | 11.76 | - | - | - | - | - |
15-Dec-28 | 11.45 | - | - | - | - | - |
15-Jun-29 | 11.19 | - | - | - | - | - |
21-Dec-29 | 10.90 | - | - | - | - | - |
21-Jun-30 | 10.65 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 13.48 | - | - | - | - | - |
19-Sep-25 | 13.51 | - | - | - | - | - |
17-Oct-25 | 13.53 | - | - | - | - | - |
19-Dec-25 | 13.57 | - | - | - | - | - |
20-Mar-26 | 13.13 | - | - | - | - | - |
19-Jun-26 | 13.18 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.47 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 3.63 | - | - | - | - | - |
19-Sep-25 | 3.64 | - | - | - | - | - |
17-Oct-25 | 3.64 | - | - | - | - | - |
19-Dec-25 | 3.65 | - | - | - | - | - |
20-Mar-26 | 3.60 | - | - | - | - | - |
19-Jun-26 | 3.62 | - | - | - | - | - |
18-Sep-26 | 3.55 | - | - | - | - | - |
18-Dec-26 | 3.56 | - | - | - | - | - |
19-Mar-27 | 3.51 | - | - | - | - | - |
18-Jun-27 | 3.53 | - | - | - | - | - |
17-Sep-27 | 3.46 | - | - | - | - | - |
17-Dec-27 | 3.48 | - | - | - | - | - |
16-Jun-28 | 3.45 | - | - | - | - | - |
15-Dec-28 | 3.40 | - | - | - | - | - |
15-Jun-29 | 3.38 | - | - | - | - | - |
21-Dec-29 | 3.33 | - | - | - | - | - |
21-Jun-30 | 3.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 3.63 | - | - | - | - | - |
19-Sep-25 | 3.64 | - | - | - | - | - |
17-Oct-25 | 3.64 | - | - | - | - | - |
19-Dec-25 | 3.65 | - | - | - | - | - |
20-Mar-26 | 3.60 | - | - | - | - | - |
19-Jun-26 | 3.62 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.63 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 7.58 | - | - | - | - | - |
01-Aug-25 | 7.58 | - | - | - | - | - |
08-Aug-25 | 7.58 | - | - | - | - | - |
15-Aug-25 | 7.59 | - | - | - | - | - |
19-Sep-25 | 7.60 | 7.55 | 7.59 | 7.53 | 6,606 | 142,839 |
17-Oct-25 | 7.61 | - | - | - | - | - |
19-Dec-25 | 7.50 | - | - | - | - | - |
20-Mar-26 | 7.54 | - | - | - | - | - |
19-Jun-26 | 7.44 | - | - | - | - | - |
18-Sep-26 | 7.47 | - | - | - | - | - |
18-Dec-26 | 7.37 | - | - | - | - | - |
19-Mar-27 | 7.41 | - | - | - | - | - |
18-Jun-27 | 7.30 | - | - | - | - | - |
17-Sep-27 | 7.34 | - | - | - | - | - |
17-Dec-27 | 7.24 | - | - | - | - | - |
16-Jun-28 | 7.18 | - | - | - | - | - |
15-Dec-28 | 7.13 | - | - | - | - | - |
15-Jun-29 | 7.10 | - | - | - | - | - |
21-Dec-29 | 7.08 | - | - | - | - | - |
21-Jun-30 | 7.05 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.59 | - | - | - | - | - |
19-Sep-25 | 7.60 | - | - | - | - | 1,427,400 |
17-Oct-25 | 7.61 | - | - | - | - | - |
19-Dec-25 | 7.50 | - | - | - | - | - |
20-Mar-26 | 7.54 | - | - | - | - | - |
19-Jun-26 | 7.44 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.72 | - | - | - | - | - |
19-Sep-25 | 10.74 | - | - | - | - | - |
17-Oct-25 | 10.75 | - | - | - | - | - |
19-Dec-25 | 10.79 | - | - | - | - | - |
20-Mar-26 | 10.84 | - | - | - | - | - |
19-Jun-26 | 10.88 | - | - | - | - | - |
18-Sep-26 | 10.93 | - | - | - | - | - |
18-Dec-26 | 10.97 | - | - | - | - | - |
19-Mar-27 | 11.02 | - | - | - | - | - |
18-Jun-27 | 11.07 | - | - | - | - | - |
17-Sep-27 | 11.13 | - | - | - | - | - |
17-Dec-27 | 11.18 | - | - | - | - | - |
16-Jun-28 | 11.30 | - | - | - | - | - |
15-Dec-28 | 11.43 | - | - | - | - | - |
15-Jun-29 | 11.56 | - | - | - | - | - |
21-Dec-29 | 11.70 | - | - | - | - | - |
21-Jun-30 | 11.85 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.72 | - | - | - | - | - |
19-Sep-25 | 10.74 | - | - | - | - | - |
17-Oct-25 | 10.75 | - | - | - | - | - |
19-Dec-25 | 10.79 | - | - | - | - | - |
20-Mar-26 | 10.84 | - | - | - | - | - |
19-Jun-26 | 10.88 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.71 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 20.78 | - | - | - | - | - |
19-Sep-25 | 20.82 | - | - | - | - | - |
17-Oct-25 | 20.85 | - | - | - | - | - |
19-Dec-25 | 20.92 | - | - | - | - | - |
20-Mar-26 | 20.93 | - | - | - | - | - |
19-Jun-26 | 21.02 | - | - | - | - | - |
18-Sep-26 | 20.99 | - | - | - | - | - |
18-Dec-26 | 21.08 | - | - | - | - | - |
19-Mar-27 | 21.00 | - | - | - | - | - |
18-Jun-27 | 21.09 | - | - | - | - | - |
17-Sep-27 | 21.00 | - | - | - | - | - |
17-Dec-27 | 21.11 | - | - | - | - | - |
16-Jun-28 | 21.15 | - | - | - | - | - |
15-Dec-28 | 21.18 | - | - | - | - | - |
15-Jun-29 | 21.24 | - | - | - | - | - |
21-Dec-29 | 21.30 | - | - | - | - | - |
21-Jun-30 | 21.37 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 20.78 | - | - | - | - | - |
19-Sep-25 | 20.82 | - | - | - | - | - |
17-Oct-25 | 20.85 | - | - | - | - | - |
19-Dec-25 | 20.92 | - | - | - | - | - |
20-Mar-26 | 20.93 | - | - | - | - | - |
19-Jun-26 | 21.02 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 20.76 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 4.62 | - | - | - | - | - |
01-Aug-25 | 4.62 | - | - | - | - | - |
08-Aug-25 | 4.63 | - | - | - | - | - |
15-Aug-25 | 4.63 | - | - | - | - | 4 |
19-Sep-25 | 4.64 | - | - | - | - | 5 |
17-Oct-25 | 4.64 | - | - | - | - | - |
19-Dec-25 | 4.51 | - | - | - | - | 30,000 |
20-Mar-26 | 4.53 | - | - | - | - | - |
19-Jun-26 | 4.41 | - | - | - | - | - |
18-Sep-26 | 4.43 | - | - | - | - | - |
18-Dec-26 | 4.31 | - | - | - | - | - |
19-Mar-27 | 4.33 | - | - | - | - | - |
18-Jun-27 | 4.23 | - | - | - | - | - |
17-Sep-27 | 4.25 | - | - | - | - | - |
17-Dec-27 | 4.14 | - | - | - | - | - |
16-Jun-28 | 4.06 | - | - | - | - | - |
15-Dec-28 | 3.99 | - | - | - | - | - |
15-Jun-29 | 3.91 | - | - | - | - | - |
21-Dec-29 | 3.84 | - | - | - | - | - |
21-Jun-30 | 3.76 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 4.63 | - | - | - | - | - |
19-Sep-25 | 4.64 | - | - | - | - | - |
17-Oct-25 | 4.64 | - | - | - | - | - |
19-Dec-25 | 4.51 | - | - | - | - | - |
20-Mar-26 | 4.53 | - | - | - | - | - |
19-Jun-26 | 4.41 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.62 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.08 | - | - | - | - | - |
19-Sep-25 | 2.09 | - | - | - | - | 6 |
17-Oct-25 | 2.09 | - | - | - | - | - |
19-Dec-25 | 2.04 | - | - | - | - | - |
20-Mar-26 | 2.05 | - | - | - | - | - |
19-Jun-26 | 1.98 | - | - | - | - | - |
18-Sep-26 | 1.99 | - | - | - | - | - |
18-Dec-26 | 1.94 | - | - | - | - | - |
19-Mar-27 | 1.95 | - | - | - | - | - |
18-Jun-27 | 1.88 | - | - | - | - | - |
17-Sep-27 | 1.89 | - | - | - | - | - |
17-Dec-27 | 1.84 | - | - | - | - | - |
16-Jun-28 | 1.79 | - | - | - | - | - |
15-Dec-28 | 1.81 | - | - | - | - | - |
15-Jun-29 | 1.69 | - | - | - | - | - |
21-Dec-29 | 1.64 | - | - | - | - | - |
21-Jun-30 | 1.60 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.08 | - | - | - | - | - |
19-Sep-25 | 2.09 | - | - | - | - | - |
17-Oct-25 | 2.09 | - | - | - | - | - |
19-Dec-25 | 2.04 | - | - | - | - | - |
20-Mar-26 | 2.05 | - | - | - | - | - |
19-Jun-26 | 1.98 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 99.02 | - | - | - | - | - |
19-Sep-25 | 99.21 | - | - | - | - | - |
17-Oct-25 | 99.35 | - | - | - | - | - |
19-Dec-25 | 99.67 | - | - | - | - | - |
20-Mar-26 | 99.02 | - | - | - | - | - |
19-Jun-26 | 99.43 | - | - | - | - | - |
18-Sep-26 | 99.43 | - | - | - | - | - |
18-Dec-26 | 99.85 | - | - | - | - | - |
19-Mar-27 | 99.10 | - | - | - | - | - |
18-Jun-27 | 99.55 | - | - | - | - | - |
17-Sep-27 | 99.58 | - | - | - | - | - |
17-Dec-27 | 100.08 | - | - | - | - | - |
16-Jun-28 | 99.93 | - | - | - | - | - |
15-Dec-28 | 100.59 | - | - | - | - | - |
15-Jun-29 | 100.55 | - | - | - | - | - |
21-Dec-29 | 101.36 | - | - | - | - | - |
21-Jun-30 | 101.41 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 99.02 | - | - | - | - | - |
19-Sep-25 | 99.21 | - | - | - | - | - |
17-Oct-25 | 99.35 | - | - | - | - | - |
19-Dec-25 | 99.67 | - | - | - | - | - |
20-Mar-26 | 99.02 | - | - | - | - | - |
19-Jun-26 | 99.43 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 59.27 | - | - | - | - | - |
19-Sep-25 | 59.38 | - | - | - | - | - |
17-Oct-25 | 59.47 | - | - | - | - | - |
19-Dec-25 | 58.05 | - | - | - | - | - |
20-Mar-26 | 58.31 | - | - | - | - | - |
19-Jun-26 | 57.83 | - | - | - | - | - |
18-Sep-26 | 58.07 | - | - | - | - | - |
18-Dec-26 | 58.32 | - | - | - | - | - |
19-Mar-27 | 56.84 | - | - | - | - | - |
18-Jun-27 | 56.35 | - | - | - | - | - |
17-Sep-27 | 56.62 | - | - | - | - | - |
17-Dec-27 | 56.91 | - | - | - | - | - |
16-Jun-28 | 54.93 | - | - | - | - | - |
15-Dec-28 | 55.55 | - | - | - | - | - |
15-Jun-29 | 53.61 | - | - | - | - | - |
21-Dec-29 | 52.45 | - | - | - | - | - |
21-Jun-30 | 52.34 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 59.27 | - | - | - | - | - |
19-Sep-25 | 59.38 | - | - | - | - | - |
17-Oct-25 | 59.47 | - | - | - | - | - |
19-Dec-25 | 58.05 | - | - | - | - | - |
20-Mar-26 | 58.31 | - | - | - | - | - |
19-Jun-26 | 57.83 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 59.20 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.4100 | - | - | - | - | - |
19-Sep-25 | 0.4100 | - | - | - | - | - |
17-Oct-25 | 0.7060 | - | - | - | - | - |
19-Dec-25 | 0.7060 | - | - | - | - | 1,350 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.3850 | - | - | - | - | - |
18-Dec-26 | 0.6700 | - | - | - | - | 100 |
17-Dec-27 | 0.6000 | - | - | - | - | 50 |
15-Dec-28 | 0.6200 | - | - | - | - | - |
21-Dec-29 | 0.6200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.4100 | - | - | - | - | - |
19-Sep-25 | 0.4100 | - | - | - | - | - |
17-Oct-25 | 0.7060 | - | - | - | - | - |
19-Dec-25 | 0.7060 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.3850 | - | - | - | - | - |
18-Dec-26 | 0.6700 | - | - | - | - | - |
17-Dec-27 | 0.6000 | - | - | - | - | - |
15-Dec-28 | 0.6200 | - | - | - | - | - |
21-Dec-29 | 0.6200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.2864 | - | - | - | - | - |
19-Sep-25 | 0.2864 | - | - | - | - | - |
17-Oct-25 | 0.2864 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | 75 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.2700 | - | - | - | - | - |
18-Dec-26 | 0.4100 | - | - | - | - | - |
17-Dec-27 | 0.4000 | - | - | - | - | - |
15-Dec-28 | 0.3900 | - | - | - | - | - |
21-Dec-29 | 0.3850 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.2864 | - | - | - | - | - |
19-Sep-25 | 0.2864 | - | - | - | - | - |
17-Oct-25 | 0.2864 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.2700 | - | - | - | - | - |
18-Dec-26 | 0.4100 | - | - | - | - | - |
17-Dec-27 | 0.4000 | - | - | - | - | - |
15-Dec-28 | 0.3900 | - | - | - | - | - |
21-Dec-29 | 0.3850 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 1.2000 | - | - | - | - | - |
19-Sep-25 | 1.2000 | - | - | - | - | - |
17-Oct-25 | 1.2000 | - | - | - | - | - |
19-Dec-25 | 1.7000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.6670 | - | - | - | - | - |
18-Dec-26 | 1.6190 | - | - | - | - | - |
17-Dec-27 | 1.6410 | - | - | - | - | - |
15-Dec-28 | 1.6400 | - | - | - | - | - |
21-Dec-29 | 1.6490 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 1.2000 | - | - | - | - | - |
19-Sep-25 | 1.2000 | - | - | - | - | - |
17-Oct-25 | 1.2000 | - | - | - | - | - |
19-Dec-25 | 1.7000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.6670 | - | - | - | - | - |
18-Dec-26 | 1.6190 | - | - | - | - | - |
17-Dec-27 | 1.6410 | - | - | - | - | - |
15-Dec-28 | 1.6400 | - | - | - | - | - |
21-Dec-29 | 1.6490 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.6400 | - | - | - | - | - |
19-Sep-25 | 0.6400 | - | - | - | - | - |
17-Oct-25 | 0.6400 | - | - | - | - | - |
19-Dec-25 | 0.6400 | - | - | - | - | - |
20-Mar-26 | 0.2350 | - | - | - | - | - |
19-Jun-26 | 0.2350 | - | - | - | - | - |
18-Dec-26 | 0.6530 | - | - | - | - | 50 |
17-Dec-27 | 0.6340 | - | - | - | - | 50 |
15-Dec-28 | 0.5890 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.6400 | - | - | - | - | - |
19-Sep-25 | 0.6400 | - | - | - | - | - |
17-Oct-25 | 0.6400 | - | - | - | - | - |
19-Dec-25 | 0.6400 | - | - | - | - | - |
20-Mar-26 | 0.2350 | - | - | - | - | - |
19-Jun-26 | 0.2350 | - | - | - | - | - |
18-Dec-26 | 0.6530 | - | - | - | - | - |
17-Dec-27 | 0.6340 | - | - | - | - | - |
15-Dec-28 | 0.5890 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.8400 | - | - | - | - | - |
19-Sep-25 | 0.8400 | - | - | - | - | - |
17-Oct-25 | 0.8400 | - | - | - | - | - |
19-Dec-25 | 1.1300 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.8050 | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0700 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.8400 | - | - | - | - | - |
19-Sep-25 | 0.8400 | - | - | - | - | - |
17-Oct-25 | 0.8400 | - | - | - | - | - |
19-Dec-25 | 1.1300 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.8050 | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0700 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.9750 | - | - | - | - | - |
19-Sep-25 | 0.9750 | - | - | - | - | - |
17-Oct-25 | 0.9750 | - | - | - | - | - |
19-Dec-25 | 0.9750 | - | - | - | - | 1,000 |
20-Mar-26 | 0.5000 | - | - | - | - | - |
19-Jun-26 | 0.5000 | - | - | - | - | - |
18-Dec-26 | 1.0190 | - | - | - | - | 100 |
17-Dec-27 | 0.9580 | - | - | - | - | - |
15-Dec-28 | 0.8500 | - | - | - | - | - |
21-Dec-29 | 0.8300 | - | - | - | - | 166 |
20-Dec-30 | 0.8100 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.9750 | - | - | - | - | - |
19-Sep-25 | 0.9750 | - | - | - | - | - |
17-Oct-25 | 0.9750 | - | - | - | - | - |
19-Dec-25 | 0.9750 | - | - | - | - | - |
20-Mar-26 | 0.5000 | - | - | - | - | - |
19-Jun-26 | 0.5000 | - | - | - | - | - |
18-Dec-26 | 1.0190 | - | - | - | - | - |
17-Dec-27 | 0.9580 | - | - | - | - | - |
15-Dec-28 | 0.8500 | - | - | - | - | - |
21-Dec-29 | 0.8300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.1100 | - | - | - | - | - |
19-Sep-25 | 0.1100 | - | - | - | - | - |
17-Oct-25 | 0.1100 | - | - | - | - | - |
19-Dec-25 | 0.2410 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1290 | - | - | - | - | - |
18-Dec-26 | 0.2580 | - | - | - | - | 50 |
17-Dec-27 | 0.2720 | - | - | - | - | - |
15-Dec-28 | 0.2670 | - | - | - | - | - |
21-Dec-29 | 0.2300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.1100 | - | - | - | - | - |
19-Sep-25 | 0.1100 | - | - | - | - | 4,204 |
17-Oct-25 | 0.1100 | - | - | - | - | - |
19-Dec-25 | 0.2410 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1290 | - | - | - | - | - |
18-Dec-26 | 0.2580 | - | - | - | - | - |
17-Dec-27 | 0.2720 | - | - | - | - | - |
15-Dec-28 | 0.2670 | - | - | - | - | - |
21-Dec-29 | 0.2300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
17-Oct-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.3000 | - | - | - | - | 3,050 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1360 | - | - | - | - | - |
18-Dec-26 | 0.2720 | - | - | - | - | 50 |
17-Dec-27 | 0.2480 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
17-Oct-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.3000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1360 | - | - | - | - | - |
18-Dec-26 | 0.2720 | - | - | - | - | - |
17-Dec-27 | 0.2480 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
PURCHASE OPTIONS (CALL) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12,300 | 1,978.00 | - | - | - | 30.65 | 1.00 | - | 1 |
Jul-25 w4 13,000 | 1,278.00 | - | - | - | 26.58 | 1.00 | - | 1 |
Jul-25 w4 13,050 | 1,228.00 | - | - | - | 26.29 | 1.00 | - | 1 |
Jul-25 w4 13,200 | 1,078.00 | - | - | - | 25.42 | 1.00 | - | 1 |
Jul-25 w4 13,400 | 878.00 | - | - | - | 24.25 | 1.00 | - | 1 |
Jul-25 w4 13,500 | 778.00 | - | - | - | 23.67 | 1.00 | - | 1 |
Jul-25 w4 13,750 | 528.00 | - | - | - | 22.22 | 1.00 | - | 2 |
Jul-25 w4 13,825 | 453.00 | - | - | - | 21.78 | 1.00 | - | 1 |
Jul-25 w4 13,950 | 329.00 | - | - | - | 21.06 | 0.98 | - | 1 |
Jul-25 w4 13,975 | 305.00 | - | - | - | 20.91 | 0.97 | - | 3 |
Jul-25 w4 14,000 | 280.00 | - | - | - | 20.77 | 0.96 | - | 4 |
Jul-25 w4 14,050 | 233.00 | - | - | - | 20.48 | 0.93 | - | 1 |
Jul-25 w4 14,075 | 209.00 | - | - | - | 20.33 | 0.91 | - | 14 |
Jul-25 w4 14,100 | 187.00 | - | - | - | 20.18 | 0.88 | - | 3 |
Jul-25 w4 14,150 | 144.00 | 110.00 | 110.00 | 110.00 | 19.89 | 0.81 | 1 | 2 |
Jul-25 w4 14,200 | 106.00 | 125.00 | 125.00 | 125.00 | 19.60 | 0.70 | 1 | 4 |
Jul-25 w4 14,250 | 73.00 | - | - | - | 19.31 | 0.58 | - | 3 |
Jul-25 w4 14,300 | 47.00 | 55.00 | 55.00 | 55.00 | 19.10 | 0.44 | 2 | 8 |
Jul-25 w4 14,325 | 37.00 | - | - | - | 19.03 | 0.37 | - | 2 |
Jul-25 w4 14,400 | 15.00 | - | - | - | 18.85 | 0.20 | - | 2 |
Jul-25 w4 14,450 | 8.00 | - | - | - | 18.72 | 0.11 | - | 1 |
Jul-25 w4 14,500 | 3.00 | - | - | - | 18.60 | 0.06 | - | 2 |
Jul-25 w4 14,550 | 1.00 | - | - | - | 18.48 | 0.03 | - | 1 |
Jul-25 w4 14,650 | - | - | - | - | 18.23 | - | - | 1 |
Jul-25 w4 14,700 | - | - | - | - | 18.11 | - | - | 1 |
Aug-25 w1 12,900 | 1,381.00 | - | - | - | 24.68 | 1.00 | - | 1 |
Aug-25 w1 13,200 | 1,082.00 | - | - | - | 23.05 | 0.99 | - | 1 |
Aug-25 w1 13,900 | 418.00 | - | - | - | 19.24 | 0.83 | - | 1 |
Aug-25 w1 13,950 | 376.00 | - | - | - | 18.97 | 0.80 | - | 1 |
Aug-25 w1 14,000 | 336.00 | - | - | - | 18.70 | 0.77 | - | 1 |
Aug-25 w1 14,050 | 297.00 | 295.00 | 295.00 | 295.00 | 18.43 | 0.73 | 1 | - |
Aug-25 w1 14,100 | 260.00 | - | - | - | 18.15 | 0.69 | - | 1 |
Aug-25 w1 14,150 | 225.00 | 233.00 | 233.00 | 233.00 | 17.88 | 0.64 | 1 | 2 |
Aug-25 w1 14,200 | 193.00 | 196.00 | 196.00 | 161.00 | 17.61 | 0.59 | 2 | 3 |
Aug-25 w1 14,325 | 124.00 | 101.00 | 101.00 | 101.00 | 17.07 | 0.46 | 1 | 1 |
Aug-25 w1 14,350 | 113.00 | - | - | - | 17.01 | 0.43 | - | 1 |
Aug-25 w1 14,450 | 74.00 | 79.00 | 79.00 | 79.00 | 16.78 | 0.32 | 1 | 2 |
Aug-25 w1 14,500 | 59.00 | - | - | - | 16.66 | 0.27 | - | 2 |
Aug-25 w1 14,550 | 46.00 | - | - | - | 16.55 | 0.23 | - | 1 |
Aug-25 w1 14,600 | 35.00 | - | - | - | 16.43 | 0.19 | - | 2 |
Aug-25 w1 14,625 | 31.00 | 20.00 | 20.00 | 20.00 | 16.38 | 0.17 | 1 | 1 |
Aug-25 w1 14,650 | 27.00 | 17.00 | 17.00 | 17.00 | 16.32 | 0.15 | 1 | 2 |
Aug-25 w1 14,700 | 20.00 | 20.00 | 20.00 | 20.00 | 16.20 | 0.12 | 1 | 1 |
Aug-25 w1 14,750 | 14.00 | - | - | - | 16.09 | 0.09 | - | 1 |
Aug-25 w1 14,800 | 10.00 | 14.00 | 14.00 | 14.00 | 15.97 | 0.07 | 1 | 2 |
Aug-25 w1 14,850 | 7.00 | - | - | - | 15.86 | 0.05 | - | 1 |
Aug-25 w2 12,900 | 1,389.00 | - | - | - | 23.23 | 0.98 | - | 1 |
Aug-25 w2 13,250 | 1,046.00 | - | - | - | 21.35 | 0.96 | - | 2 |
Aug-25 w2 14,200 | 235.00 | - | - | - | 16.26 | 0.58 | - | 1 |
Aug-25 w2 14,250 | 205.00 | - | - | - | 15.99 | 0.54 | - | 2 |
Aug-25 w2 14,350 | 153.00 | - | - | - | 15.65 | 0.45 | - | 3 |
Aug-25 w2 14,400 | 130.00 | - | - | - | 15.54 | 0.41 | - | 1 |
Aug-25 w2 14,800 | 25.00 | 21.00 | 21.00 | 21.00 | 14.66 | 0.12 | 1 | 1 |
Aug-25 w2 14,850 | 20.00 | 20.00 | 20.00 | 20.00 | 14.56 | 0.10 | 1 | 1 |
Aug-25 11,700 | 2,590.00 | - | - | - | 28.91 | 1.00 | - | 2 |
Aug-25 11,800 | 2,490.00 | - | - | - | 28.39 | 1.00 | - | 1 |
Aug-25 12,800 | 1,499.00 | - | - | - | 23.22 | 0.97 | - | 2 |
Aug-25 12,950 | 1,352.00 | - | - | - | 22.44 | 0.96 | - | 2 |
Aug-25 13,000 | 1,303.00 | - | - | - | 22.18 | 0.96 | - | 3 |
Aug-25 13,050 | 1,255.00 | - | - | - | 21.92 | 0.95 | - | 1 |
Aug-25 13,300 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 20.63 | 0.92 | 1 | 3 |
Aug-25 13,500 | 831.00 | - | - | - | 19.59 | 0.88 | - | 17 |
Aug-25 13,600 | 741.00 | - | - | - | 19.07 | 0.86 | - | 1 |
Aug-25 13,650 | 697.00 | - | - | - | 18.82 | 0.84 | - | 2 |
Aug-25 13,700 | 653.00 | - | - | - | 18.56 | 0.83 | - | 9 |
Aug-25 13,800 | 569.00 | - | - | - | 18.04 | 0.79 | - | 11 |
Aug-25 13,900 | 488.00 | 465.00 | 465.00 | 465.00 | 17.52 | 0.75 | 1 | 4 |
Aug-25 13,950 | 449.00 | - | - | - | 17.26 | 0.72 | - | 1 |
Aug-25 14,000 | 411.00 | 368.00 | 368.00 | 368.00 | 17.00 | 0.70 | 1 | 279 |
Aug-25 14,050 | 374.00 | - | - | - | 16.74 | 0.67 | - | 14 |
Aug-25 14,100 | 339.00 | 330.00 | 360.00 | 281.00 | 16.49 | 0.64 | 8 | 31 |
Aug-25 14,150 | 305.00 | - | - | - | 16.23 | 0.61 | - | 21 |
Aug-25 14,200 | 273.00 | 245.00 | 290.00 | 210.00 | 15.97 | 0.57 | 22 | 124 |
Aug-25 14,250 | 243.00 | 215.00 | 258.00 | 215.00 | 15.71 | 0.54 | 7 | 20 |
Aug-25 14,300 | 214.00 | 200.00 | 230.00 | 181.00 | 15.47 | 0.50 | 12 | 28 |
Aug-25 14,350 | 189.00 | - | - | - | 15.36 | 0.46 | - | 11 |
Aug-25 14,400 | 166.00 | 150.00 | 159.00 | 138.00 | 15.24 | 0.43 | 3 | 8 |
Aug-25 14,450 | 145.00 | - | - | - | 15.13 | 0.39 | - | 2 |
Aug-25 14,500 | 125.00 | 105.00 | 112.00 | 95.00 | 15.01 | 0.36 | 8 | 45 |
Aug-25 14,550 | 107.00 | - | - | - | 14.89 | 0.32 | - | 3 |
Aug-25 14,600 | 91.00 | 64.00 | 64.00 | 64.00 | 14.78 | 0.29 | 1 | 16 |
Aug-25 14,650 | 77.00 | - | - | - | 14.66 | 0.25 | - | 50 |
Aug-25 14,700 | 65.00 | 59.00 | 60.00 | 58.00 | 14.55 | 0.22 | 4 | 4 |
Aug-25 14,750 | 54.00 | 50.00 | 50.00 | 50.00 | 14.43 | 0.19 | 1 | 1 |
Aug-25 14,800 | 44.00 | 30.00 | 30.00 | 30.00 | 14.32 | 0.17 | 1 | 10 |
Aug-25 14,850 | 36.00 | - | - | - | 14.20 | 0.14 | - | 1 |
Aug-25 14,900 | 29.00 | 25.00 | 25.00 | 25.00 | 14.09 | 0.12 | 1 | 33 |
Aug-25 14,950 | 23.00 | - | - | - | 13.97 | 0.10 | - | 1 |
Aug-25 15,000 | 18.00 | - | - | - | 13.86 | 0.08 | - | 36 |
Aug-25 15,050 | 14.00 | - | - | - | 13.74 | 0.07 | - | 5 |
Sep-25 7,000 | 7,285.00 | - | - | - | 47.22 | 1.00 | - | 1 |
Sep-25 7,400 | 6,886.00 | - | - | - | 45.43 | 1.00 | - | 6 |
Sep-25 8,000 | 6,288.00 | - | - | - | 42.74 | 1.00 | - | 7 |
Sep-25 9,000 | 5,291.00 | - | - | - | 38.27 | 1.00 | - | 1 |
Sep-25 9,300 | 4,992.00 | - | - | - | 36.93 | 1.00 | - | 1 |
Sep-25 9,400 | 4,893.00 | - | - | - | 36.48 | 1.00 | - | 2 |
Sep-25 9,600 | 4,694.00 | - | - | - | 35.59 | 0.99 | - | 1 |
Sep-25 10,000 | 4,296.00 | - | - | - | 33.80 | 0.99 | - | 1 |
Sep-25 10,500 | 3,799.00 | - | - | - | 31.56 | 0.99 | - | 1 |
Sep-25 10,800 | 3,501.00 | - | - | - | 30.22 | 0.99 | - | 2 |
Sep-25 11,000 | 3,303.00 | - | - | - | 29.32 | 0.99 | - | 4 |
Sep-25 11,100 | 3,204.00 | - | - | - | 28.88 | 0.99 | - | 2 |
Sep-25 11,300 | 3,006.00 | - | - | - | 27.98 | 0.98 | - | 33 |
Sep-25 11,500 | 2,809.00 | - | - | - | 27.09 | 0.98 | - | 1 |
Sep-25 11,800 | 2,515.00 | - | - | - | 25.74 | 0.97 | - | 3 |
Sep-25 11,900 | 2,417.00 | - | - | - | 25.30 | 0.97 | - | 1 |
Sep-25 12,000 | 2,319.00 | - | - | - | 24.85 | 0.96 | - | 26 |
Sep-25 12,200 | 2,125.00 | - | - | - | 23.96 | 0.95 | - | 2 |
Sep-25 12,300 | 2,028.00 | - | - | - | 23.51 | 0.95 | - | 1 |
Sep-25 12,400 | 1,932.00 | 1,900.00 | 1,900.00 | 1,900.00 | 23.06 | 0.94 | 1 | 3 |
Sep-25 12,500 | 1,836.00 | - | - | - | 22.61 | 0.94 | - | 5 |
Sep-25 12,600 | 1,741.00 | - | - | - | 22.17 | 0.93 | - | 6 |
Sep-25 12,700 | 1,647.00 | - | - | - | 21.72 | 0.92 | - | 1 |
Sep-25 12,800 | 1,553.00 | - | - | - | 21.27 | 0.91 | - | 4 |
Sep-25 12,900 | 1,459.00 | - | - | - | 20.82 | 0.90 | - | 3 |
Sep-25 13,000 | 1,367.00 | - | - | - | 20.38 | 0.89 | - | 20 |
Sep-25 13,200 | 1,186.00 | - | - | - | 19.48 | 0.86 | - | 1 |
Sep-25 13,400 | 1,010.00 | - | - | - | 18.59 | 0.82 | - | 4 |
Sep-25 13,500 | 924.00 | - | - | - | 18.14 | 0.80 | - | 8 |
Sep-25 13,600 | 840.00 | 865.00 | 865.00 | 865.00 | 17.69 | 0.77 | 1 | 57 |
Sep-25 13,700 | 759.00 | - | - | - | 17.25 | 0.74 | - | 7 |
Sep-25 13,800 | 679.00 | - | - | - | 16.80 | 0.71 | - | 7 |
Sep-25 13,900 | 603.00 | - | - | - | 16.35 | 0.68 | - | 20 |
Sep-25 13,950 | 566.00 | - | - | - | 16.13 | 0.66 | - | 5 |
Sep-25 14,000 | 530.00 | 570.00 | 570.00 | 525.00 | 15.90 | 0.64 | 2 | 105 |
Sep-25 14,100 | 460.00 | 455.00 | 455.00 | 455.00 | 15.46 | 0.60 | 1 | 7 |
Sep-25 14,150 | 427.00 | - | - | - | 15.23 | 0.58 | - | 1 |
Sep-25 14,200 | 395.00 | - | - | - | 15.01 | 0.56 | - | 271 |
Sep-25 14,250 | 363.00 | - | - | - | 14.78 | 0.54 | - | 3 |
Sep-25 14,300 | 333.00 | 300.00 | 334.00 | 300.00 | 14.56 | 0.51 | 2 | 21 |
Sep-25 14,350 | 307.00 | 330.00 | 330.00 | 330.00 | 14.47 | 0.49 | 6 | 6 |
Sep-25 14,400 | 283.00 | 303.00 | 303.00 | 260.00 | 14.40 | 0.46 | 7 | 33 |
Sep-25 14,500 | 238.00 | 215.00 | 215.00 | 215.00 | 14.26 | 0.42 | 1 | 8 |
Sep-25 14,550 | 217.00 | - | - | - | 14.20 | 0.39 | - | 3 |
Sep-25 14,600 | 198.00 | 195.00 | 195.00 | 195.00 | 14.13 | 0.37 | 1 | 4 |
Sep-25 14,700 | 162.00 | - | - | - | 13.99 | 0.32 | - | 4 |
Sep-25 14,800 | 132.00 | - | - | - | 13.85 | 0.28 | - | 35 |
Sep-25 14,850 | 118.00 | - | - | - | 13.78 | 0.26 | - | 25 |
Sep-25 14,900 | 105.00 | - | - | - | 13.71 | 0.24 | - | 5 |
Sep-25 15,000 | 83.00 | 72.00 | 72.00 | 72.00 | 13.58 | 0.20 | 1 | 54 |
Sep-25 15,050 | 73.00 | 60.00 | 60.00 | 50.00 | 13.51 | 0.18 | 2 | 1 |
Sep-25 15,100 | 64.00 | - | - | - | 13.44 | 0.16 | - | 2 |
Sep-25 15,200 | 49.00 | - | - | - | 13.30 | 0.13 | - | 11 |
Sep-25 15,300 | 37.00 | - | - | - | 13.17 | 0.10 | - | 11 |
Sep-25 15,400 | 27.00 | - | - | - | 13.03 | 0.08 | - | 10 |
Sep-25 15,500 | 19.00 | - | - | - | 12.89 | 0.06 | - | 5 |
Oct-25 14,100 | 527.00 | - | - | - | 15.44 | 0.58 | - | 1 |
Dec-25 6,600 | 7,577.00 | - | - | - | 41.36 | 0.99 | - | 3 |
Dec-25 7,300 | 6,884.00 | - | - | - | 38.93 | 0.99 | - | 39 |
Dec-25 7,400 | 6,785.00 | - | - | - | 38.59 | 0.99 | - | 35 |
Dec-25 7,500 | 6,686.00 | - | - | - | 38.24 | 0.99 | - | 36 |
Dec-25 7,600 | 6,587.00 | - | - | - | 37.89 | 0.99 | - | 31 |
Dec-25 8,400 | 5,797.00 | - | - | - | 35.12 | 0.99 | - | 1 |
Dec-25 8,600 | 5,600.00 | - | - | - | 34.43 | 0.98 | - | 5,000 |
Dec-25 9,000 | 5,207.00 | - | - | - | 33.04 | 0.98 | - | 400 |
Dec-25 9,400 | 4,815.00 | - | - | - | 31.66 | 0.98 | - | 1 |
Dec-25 9,500 | 4,717.00 | - | - | - | 31.31 | 0.98 | - | 20 |
Dec-25 9,600 | 4,619.00 | - | - | - | 30.96 | 0.97 | - | 20 |
Dec-25 9,800 | 4,424.00 | - | - | - | 30.27 | 0.97 | - | 1 |
Dec-25 10,000 | 4,229.00 | - | - | - | 29.58 | 0.97 | - | 1 |
Dec-25 10,100 | 4,132.00 | - | - | - | 29.23 | 0.97 | - | 1 |
Dec-25 10,200 | 4,035.00 | - | - | - | 28.88 | 0.96 | - | 2 |
Dec-25 10,400 | 3,841.00 | - | - | - | 28.19 | 0.96 | - | 1 |
Dec-25 10,600 | 3,649.00 | - | - | - | 27.50 | 0.95 | - | 18,000 |
Dec-25 10,800 | 3,456.00 | - | - | - | 26.80 | 0.95 | - | 32 |
Dec-25 11,000 | 3,265.00 | - | - | - | 26.11 | 0.94 | - | 10,001 |
Dec-25 11,100 | 3,170.00 | - | - | - | 25.76 | 0.94 | - | 1,500 |
Dec-25 11,200 | 3,075.00 | - | - | - | 25.42 | 0.93 | - | 1,000 |
Dec-25 11,300 | 2,980.00 | - | - | - | 25.07 | 0.93 | - | 6,000 |
Dec-25 11,400 | 2,886.00 | - | - | - | 24.73 | 0.92 | - | 15,002 |
Dec-25 11,500 | 2,792.00 | - | - | - | 24.38 | 0.92 | - | 1,506 |
Dec-25 11,600 | 2,698.00 | - | - | - | 24.03 | 0.91 | - | 11,001 |
Dec-25 11,700 | 2,605.00 | - | - | - | 23.69 | 0.91 | - | 3 |
Dec-25 11,800 | 2,512.00 | - | - | - | 23.34 | 0.90 | - | 3,001 |
Dec-25 11,900 | 2,420.00 | - | - | - | 22.99 | 0.89 | - | 5,022 |
Dec-25 12,000 | 2,328.00 | - | - | - | 22.65 | 0.89 | - | 23 |
Dec-25 12,300 | 2,056.00 | - | - | - | 21.61 | 0.86 | - | 5 |
Dec-25 12,400 | 1,967.00 | - | - | - | 21.26 | 0.85 | - | 14 |
Dec-25 12,600 | 1,790.00 | - | - | - | 20.57 | 0.83 | - | 1 |
Dec-25 12,800 | 1,617.00 | - | - | - | 19.87 | 0.81 | - | 3 |
Dec-25 12,900 | 1,532.00 | - | - | - | 19.53 | 0.80 | - | 9 |
Dec-25 13,000 | 1,448.00 | - | - | - | 19.18 | 0.78 | - | 20 |
Dec-25 13,100 | 1,364.00 | - | - | - | 18.83 | 0.77 | - | 3 |
Dec-25 13,200 | 1,283.00 | - | - | - | 18.49 | 0.75 | - | 2 |
Dec-25 13,300 | 1,202.00 | - | - | - | 18.14 | 0.73 | - | 21 |
Dec-25 13,400 | 1,123.00 | - | - | - | 17.79 | 0.72 | - | 10 |
Dec-25 13,500 | 1,046.00 | - | - | - | 17.45 | 0.70 | - | 10 |
Dec-25 13,600 | 970.00 | - | - | - | 17.10 | 0.68 | - | 9 |
Dec-25 13,700 | 896.00 | - | - | - | 16.75 | 0.65 | - | 11 |
Dec-25 13,800 | 824.00 | - | - | - | 16.41 | 0.63 | - | 6 |
Dec-25 13,900 | 754.00 | - | - | - | 16.06 | 0.61 | - | 22 |
Dec-25 14,000 | 687.00 | - | - | - | 15.71 | 0.58 | - | 15 |
Dec-25 14,100 | 622.00 | - | - | - | 15.37 | 0.55 | - | 8 |
Dec-25 14,200 | 560.00 | 600.00 | 600.00 | 600.00 | 15.02 | 0.53 | 1 | 3 |
Dec-25 14,300 | 505.00 | - | - | - | 14.82 | 0.50 | - | 3 |
Dec-25 14,400 | 456.00 | 455.00 | 455.00 | 455.00 | 14.70 | 0.47 | 1 | 4 |
Dec-25 14,500 | 410.00 | - | - | - | 14.58 | 0.44 | - | 16 |
Dec-25 14,600 | 367.00 | - | - | - | 14.46 | 0.41 | - | 22 |
Dec-25 14,700 | 327.00 | - | - | - | 14.33 | 0.38 | - | 6 |
Dec-25 14,800 | 290.00 | - | - | - | 14.21 | 0.35 | - | 46 |
Dec-25 14,900 | 256.00 | - | - | - | 14.09 | 0.32 | - | 10 |
Dec-25 15,000 | 225.00 | 212.00 | 212.00 | 212.00 | 13.97 | 0.29 | 5 | 12 |
Dec-25 15,100 | 196.00 | - | - | - | 13.85 | 0.27 | - | 101 |
Dec-25 15,200 | 170.00 | 145.00 | 145.00 | 145.00 | 13.72 | 0.24 | 1 | 7 |
Dec-25 15,300 | 146.00 | - | - | - | 13.60 | 0.21 | - | 1 |
Dec-25 15,400 | 125.00 | - | - | - | 13.48 | 0.19 | - | 1 |
Dec-25 15,500 | 106.00 | - | - | - | 13.36 | 0.17 | - | 3,003 |
Dec-25 15,600 | 90.00 | - | - | - | 13.24 | 0.15 | - | 1 |
Dec-25 15,700 | 75.00 | - | - | - | 13.12 | 0.13 | - | 20 |
Dec-25 16,000 | 42.00 | - | - | - | 12.75 | 0.08 | - | 1 |
Mar-26 9,000 | 5,200.00 | - | - | - | 30.34 | 0.96 | - | 5 |
Mar-26 10,100 | 4,147.00 | - | - | - | 27.12 | 0.94 | - | 1 |
Mar-26 10,500 | 3,770.00 | - | - | - | 25.95 | 0.93 | - | 1 |
Mar-26 10,700 | 3,583.00 | - | - | - | 25.37 | 0.92 | - | 1 |
Mar-26 11,200 | 3,121.00 | - | - | - | 23.90 | 0.90 | - | 4 |
Mar-26 12,800 | 1,723.00 | - | - | - | 19.22 | 0.77 | - | 1 |
Mar-26 12,900 | 1,641.00 | - | - | - | 18.92 | 0.75 | - | 1 |
Mar-26 13,000 | 1,561.00 | - | - | - | 18.63 | 0.74 | - | 2 |
Mar-26 13,600 | 1,105.00 | - | - | - | 16.87 | 0.65 | - | 2 |
Mar-26 13,700 | 1,034.00 | - | - | - | 16.58 | 0.63 | - | 1 |
Mar-26 13,800 | 964.00 | - | - | - | 16.29 | 0.61 | - | 20 |
Mar-26 14,000 | 830.00 | - | - | - | 15.70 | 0.57 | - | 1 |
Mar-26 14,400 | 600.00 | - | - | - | 14.82 | 0.48 | - | 1 |
Mar-26 14,500 | 553.00 | - | - | - | 14.70 | 0.46 | - | 1 |
Mar-26 14,700 | 464.00 | - | - | - | 14.46 | 0.41 | - | 21 |
Mar-26 14,800 | 424.00 | - | - | - | 14.34 | 0.39 | - | 2 |
Mar-26 15,100 | 315.00 | - | - | - | 13.97 | 0.32 | - | 20 |
Mar-26 15,600 | 178.00 | - | - | - | 13.36 | 0.21 | - | 20 |
Mar-26 15,700 | 157.00 | - | - | - | 13.24 | 0.19 | - | 20 |
Jun-26 11,400 | 2,884.00 | - | - | - | 23.22 | 0.84 | - | 32 |
Jun-26 14,900 | 449.00 | - | - | - | 14.52 | 0.36 | - | 2 |
Jun-26 15,000 | 411.00 | - | - | - | 14.37 | 0.34 | - | 1 |
Jun-26 15,200 | 342.00 | - | - | - | 14.07 | 0.30 | - | 1 |
Sep-26 12,200 | 2,210.00 | - | - | - | 20.34 | 0.75 | - | 32 |
Dec-26 8,300 | 5,591.00 | - | - | - | 29.52 | 0.93 | - | 655 |
Dec-26 8,600 | 5,316.00 | - | - | - | 28.82 | 0.92 | - | 1,250 |
Dec-26 10,500 | 3,630.00 | - | - | - | 24.41 | 0.85 | - | 30 |
Dec-26 12,200 | 2,242.00 | - | - | - | 20.46 | 0.73 | - | 32 |
Dec-26 13,000 | 1,653.00 | - | - | - | 18.60 | 0.65 | - | 1 |
Dec-26 13,700 | 1,189.00 | - | - | - | 16.98 | 0.56 | - | 2 |
Dec-27 14,000 | 1,272.00 | - | - | - | 17.75 | 0.49 | - | 2 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 13,050 | - | 8.00 | 8.00 | 8.00 | 26.29 | - | 4 | 8 |
Jul-25 w4 13,100 | - | - | - | - | 26.00 | - | - | 4 |
Jul-25 w4 13,150 | - | - | - | - | 25.71 | - | - | 2 |
Jul-25 w4 13,200 | - | - | - | - | 25.42 | - | - | 1 |
Jul-25 w4 13,350 | - | - | - | - | 24.54 | - | - | 2 |
Jul-25 w4 13,400 | - | - | - | - | 24.25 | - | - | 1 |
Jul-25 w4 13,500 | - | - | - | - | 23.67 | - | - | 4 |
Jul-25 w4 13,550 | - | - | - | - | 23.38 | - | - | 10 |
Jul-25 w4 13,600 | - | - | - | - | 23.09 | - | - | 6 |
Jul-25 w4 13,650 | - | - | - | - | 22.80 | - | - | 13 |
Jul-25 w4 13,700 | - | - | - | - | 22.51 | - | - | 15 |
Jul-25 w4 13,725 | - | - | - | - | 22.36 | - | - | 3 |
Jul-25 w4 13,750 | - | - | - | - | 22.22 | - | - | 3 |
Jul-25 w4 13,775 | - | - | - | - | 22.07 | - | - | 1 |
Jul-25 w4 13,800 | - | - | - | - | 21.93 | - | - | 5 |
Jul-25 w4 13,825 | - | - | - | - | 21.78 | - | - | 3 |
Jul-25 w4 13,850 | - | - | - | - | 21.64 | - | - | 6 |
Jul-25 w4 13,875 | - | - | - | - | 21.49 | -0.01 | - | 1 |
Jul-25 w4 13,900 | - | - | - | - | 21.35 | -0.01 | - | 8 |
Jul-25 w4 13,925 | 1.00 | - | - | - | 21.20 | -0.01 | - | 3 |
Jul-25 w4 13,950 | 1.00 | - | - | - | 21.06 | -0.02 | - | 16 |
Jul-25 w4 13,975 | 2.00 | - | - | - | 20.91 | -0.03 | - | 7 |
Jul-25 w4 14,000 | 2.00 | 3.00 | 3.00 | 3.00 | 20.77 | -0.04 | 1 | 16 |
Jul-25 w4 14,025 | 3.00 | - | - | - | 20.62 | -0.05 | - | 4 |
Jul-25 w4 14,050 | 5.00 | 12.00 | 12.00 | 12.00 | 20.48 | -0.07 | 1 | 5 |
Jul-25 w4 14,075 | 6.00 | 8.00 | 12.00 | 8.00 | 20.33 | -0.09 | 2 | 2 |
Jul-25 w4 14,100 | 9.00 | 9.00 | 9.00 | 9.00 | 20.18 | -0.12 | 1 | 4 |
Jul-25 w4 14,150 | 16.00 | - | - | - | 19.89 | -0.19 | - | 1 |
Jul-25 w4 14,250 | 45.00 | 50.00 | 50.00 | 50.00 | 19.31 | -0.42 | 1 | 1 |
Jul-25 w4 14,400 | 137.00 | 149.00 | 149.00 | 149.00 | 18.85 | -0.80 | 1 | 1 |
Aug-25 w1 13,100 | 1.00 | - | - | - | 23.59 | -0.01 | - | 1 |
Aug-25 w1 13,200 | 2.00 | - | - | - | 23.05 | -0.01 | - | 1 |
Aug-25 w1 13,300 | 3.00 | - | - | - | 22.51 | -0.02 | - | 1 |
Aug-25 w1 13,500 | 7.00 | 7.00 | 7.00 | 7.00 | 21.42 | -0.04 | 1 | 3 |
Aug-25 w1 13,550 | 9.00 | - | - | - | 21.15 | -0.05 | - | 2 |
Aug-25 w1 13,600 | 11.00 | - | - | - | 20.87 | -0.06 | - | 1 |
Aug-25 w1 13,650 | 13.00 | - | - | - | 20.60 | -0.07 | - | 2 |
Aug-25 w1 13,700 | 17.00 | - | - | - | 20.33 | -0.08 | - | 25 |
Aug-25 w1 13,750 | 20.00 | 25.00 | 25.00 | 25.00 | 20.06 | -0.10 | 1 | 2 |
Aug-25 w1 13,775 | 23.00 | 27.00 | 27.00 | 27.00 | 19.92 | -0.11 | 1 | 1 |
Aug-25 w1 13,800 | 25.00 | 27.00 | 28.00 | 27.00 | 19.79 | -0.12 | 2 | 4 |
Aug-25 w1 13,825 | 28.00 | 25.00 | 25.00 | 25.00 | 19.65 | -0.13 | 1 | 1 |
Aug-25 w1 13,850 | 31.00 | - | - | - | 19.51 | -0.14 | - | 5 |
Aug-25 w1 13,900 | 38.00 | - | - | - | 19.24 | -0.17 | - | 6 |
Aug-25 w1 13,950 | 46.00 | - | - | - | 18.97 | -0.20 | - | 5 |
Aug-25 w1 14,000 | 55.00 | 52.00 | 52.00 | 52.00 | 18.70 | -0.23 | 1 | 4 |
Aug-25 w1 14,050 | 66.00 | 69.00 | 69.00 | 69.00 | 18.43 | -0.27 | 1 | 1 |
Aug-25 w1 14,100 | 79.00 | 80.00 | 80.00 | 71.00 | 18.15 | -0.31 | 2 | 2 |
Aug-25 w1 14,125 | 87.00 | 75.00 | 75.00 | 75.00 | 18.02 | -0.34 | 1 | 1 |
Aug-25 w1 14,150 | 95.00 | 80.00 | 100.00 | 80.00 | 17.88 | -0.36 | 2 | 2 |
Aug-25 w1 14,200 | 112.00 | 115.00 | 115.00 | 115.00 | 17.61 | -0.41 | 1 | 1 |
Aug-25 w1 14,225 | 122.00 | 110.00 | 110.00 | 110.00 | 17.47 | -0.43 | 1 | 1 |
Aug-25 w1 14,300 | 155.00 | 142.00 | 142.00 | 142.00 | 17.13 | -0.52 | 1 | 1 |
Aug-25 w2 13,500 | 21.00 | 26.00 | 26.00 | 26.00 | 20.01 | -0.08 | 1 | 2 |
Aug-25 w2 13,550 | 25.00 | - | - | - | 19.74 | -0.09 | - | 1 |
Aug-25 w2 13,600 | 29.00 | - | - | - | 19.48 | -0.10 | - | 1 |
Aug-25 w2 13,650 | 33.00 | - | - | - | 19.21 | -0.12 | - | 1 |
Aug-25 w2 13,750 | 44.00 | - | - | - | 18.67 | -0.15 | - | 5 |
Aug-25 w2 13,800 | 51.00 | - | - | - | 18.40 | -0.17 | - | 1 |
Aug-25 w2 13,850 | 58.00 | - | - | - | 18.14 | -0.20 | - | 5 |
Aug-25 w2 13,900 | 67.00 | - | - | - | 17.87 | -0.22 | - | 2 |
Aug-25 w2 13,950 | 77.00 | - | - | - | 17.60 | -0.25 | - | 2 |
Aug-25 w2 14,000 | 88.00 | 80.00 | 80.00 | 80.00 | 17.33 | -0.28 | 1 | 1 |
Aug-25 w2 14,200 | 148.00 | 155.00 | 155.00 | 155.00 | 16.26 | -0.42 | 1 | - |
Aug-25 w2 14,250 | 168.00 | - | - | - | 15.99 | -0.46 | - | 2 |
Aug-25 w2 14,450 | 273.00 | - | - | - | 15.43 | -0.63 | - | 1 |
Aug-25 12,100 | 2.00 | - | - | - | 26.84 | -0.01 | - | 81 |
Aug-25 12,200 | 2.00 | - | - | - | 26.32 | -0.01 | - | 61 |
Aug-25 12,500 | 4.00 | - | - | - | 24.77 | -0.01 | - | 43 |
Aug-25 12,600 | 5.00 | 5.00 | 5.00 | 5.00 | 24.25 | -0.02 | 4 | 144 |
Aug-25 12,800 | 8.00 | - | - | - | 23.22 | -0.03 | - | 16 |
Aug-25 12,850 | 9.00 | - | - | - | 22.96 | -0.03 | - | 2 |
Aug-25 12,900 | 10.00 | - | - | - | 22.70 | -0.03 | - | 6 |
Aug-25 13,000 | 13.00 | - | - | - | 22.18 | -0.04 | - | 27 |
Aug-25 13,050 | 14.00 | - | - | - | 21.92 | -0.04 | - | 1 |
Aug-25 13,100 | 16.00 | - | - | - | 21.66 | -0.05 | - | 7 |
Aug-25 13,200 | 20.00 | - | - | - | 21.15 | -0.06 | - | 10 |
Aug-25 13,250 | 22.00 | - | - | - | 20.89 | -0.07 | - | 1 |
Aug-25 13,300 | 25.00 | - | - | - | 20.63 | -0.08 | - | 5 |
Aug-25 13,350 | 28.00 | - | - | - | 20.37 | -0.08 | - | 6 |
Aug-25 13,400 | 32.00 | - | - | - | 20.11 | -0.09 | - | 9 |
Aug-25 13,450 | 35.00 | - | - | - | 19.85 | -0.10 | - | 7 |
Aug-25 13,500 | 39.00 | - | - | - | 19.59 | -0.11 | - | 11 |
Aug-25 13,550 | 44.00 | - | - | - | 19.33 | -0.13 | - | 104 |
Aug-25 13,600 | 49.00 | 50.00 | 50.00 | 50.00 | 19.07 | -0.14 | 2 | 8 |
Aug-25 13,650 | 55.00 | - | - | - | 18.82 | -0.16 | - | 6 |
Aug-25 13,700 | 62.00 | 60.00 | 60.00 | 60.00 | 18.56 | -0.17 | 2 | 16 |
Aug-25 13,750 | 69.00 | - | - | - | 18.30 | -0.19 | - | 2 |
Aug-25 13,800 | 77.00 | - | - | - | 18.04 | -0.21 | - | 13 |
Aug-25 13,850 | 86.00 | - | - | - | 17.78 | -0.23 | - | 3 |
Aug-25 13,900 | 96.00 | 99.00 | 99.00 | 85.00 | 17.52 | -0.25 | 8 | 13 |
Aug-25 13,950 | 107.00 | 101.00 | 105.00 | 101.00 | 17.26 | -0.28 | 2 | 11 |
Aug-25 14,000 | 119.00 | 98.00 | 120.00 | 98.00 | 17.00 | -0.30 | 10 | 60 |
Aug-25 14,050 | 132.00 | 110.00 | 136.00 | 110.00 | 16.74 | -0.33 | 5 | 9 |
Aug-25 14,100 | 147.00 | 140.00 | 150.00 | 140.00 | 16.49 | -0.36 | 5 | 8 |
Aug-25 14,150 | 163.00 | - | - | - | 16.23 | -0.39 | - | 1 |
Aug-25 14,200 | 181.00 | - | - | - | 15.97 | -0.43 | - | 16 |
Aug-25 14,250 | 200.00 | - | - | - | 15.71 | -0.46 | - | 16 |
Aug-25 14,300 | 222.00 | - | - | - | 15.47 | -0.50 | - | 6 |
Aug-25 14,350 | 247.00 | 217.00 | 217.00 | 217.00 | 15.36 | -0.53 | 3 | 3 |
Aug-25 14,400 | 273.00 | - | - | - | 15.24 | -0.57 | - | 1 |
Aug-25 14,450 | 302.00 | - | - | - | 15.13 | -0.61 | - | 15 |
Aug-25 14,500 | 332.00 | 325.00 | 325.00 | 325.00 | 15.01 | -0.64 | 1 | 40 |
Aug-25 14,600 | 399.00 | - | - | - | 14.78 | -0.71 | - | 2 |
Aug-25 14,950 | 680.00 | - | - | - | 13.97 | -0.90 | - | 1 |
Sep-25 6,400 | - | - | - | - | 49.67 | - | - | 1 |
Sep-25 6,600 | - | - | - | - | 48.78 | - | - | 2 |
Sep-25 6,900 | - | - | - | - | 47.43 | - | - | 1 |
Sep-25 8,000 | - | - | - | - | 42.51 | - | - | 1 |
Sep-25 8,400 | - | - | - | - | 40.72 | - | - | 1 |
Sep-25 8,500 | - | - | - | - | 40.28 | - | - | 10 |
Sep-25 8,600 | - | - | - | - | 39.83 | - | - | 2 |
Sep-25 8,700 | - | - | - | - | 39.38 | - | - | 7 |
Sep-25 8,800 | - | - | - | - | 38.93 | - | - | 7 |
Sep-25 8,900 | - | - | - | - | 38.49 | - | - | 12 |
Sep-25 9,000 | 1.00 | - | - | - | 38.04 | - | - | 13 |
Sep-25 9,100 | 1.00 | - | - | - | 37.59 | - | - | 5 |
Sep-25 9,200 | 1.00 | - | - | - | 37.15 | - | - | 5 |
Sep-25 9,300 | 1.00 | - | - | - | 36.70 | - | - | 2 |
Sep-25 9,400 | 1.00 | - | - | - | 36.25 | - | - | 3 |
Sep-25 9,500 | 1.00 | - | - | - | 35.80 | - | - | 5 |
Sep-25 9,700 | 1.00 | - | - | - | 34.91 | - | - | 5 |
Sep-25 9,800 | 1.00 | - | - | - | 34.46 | - | - | 5 |
Sep-25 9,900 | 2.00 | - | - | - | 34.01 | - | - | 27 |
Sep-25 10,000 | 2.00 | - | - | - | 33.57 | - | - | 7 |
Sep-25 10,100 | 2.00 | - | - | - | 33.12 | - | - | 7 |
Sep-25 10,200 | 2.00 | - | - | - | 32.67 | - | - | 6 |
Sep-25 10,300 | 3.00 | - | - | - | 32.22 | - | - | 11 |
Sep-25 10,400 | 3.00 | - | - | - | 31.78 | - | - | 18 |
Sep-25 10,500 | 3.00 | - | - | - | 31.33 | -0.01 | - | 8 |
Sep-25 10,600 | 4.00 | - | - | - | 30.88 | -0.01 | - | 11 |
Sep-25 10,700 | 4.00 | - | - | - | 30.44 | -0.01 | - | 16 |
Sep-25 10,800 | 5.00 | - | - | - | 29.99 | -0.01 | - | 5 |
Sep-25 10,900 | 5.00 | - | - | - | 29.54 | -0.01 | - | 10 |
Sep-25 11,000 | 6.00 | - | - | - | 29.09 | -0.01 | - | 101 |
Sep-25 11,100 | 6.00 | - | - | - | 28.65 | -0.01 | - | 100 |
Sep-25 11,200 | 7.00 | - | - | - | 28.20 | -0.01 | - | 10 |
Sep-25 11,300 | 8.00 | - | - | - | 27.75 | -0.01 | - | 3 |
Sep-25 11,500 | 10.00 | - | - | - | 26.86 | -0.02 | - | 2 |
Sep-25 11,600 | 12.00 | - | - | - | 26.41 | -0.02 | - | 4 |
Sep-25 11,700 | 13.00 | - | - | - | 25.96 | -0.02 | - | 5 |
Sep-25 11,900 | 16.00 | - | - | - | 25.07 | -0.03 | - | 22 |
Sep-25 12,000 | 18.00 | - | - | - | 24.62 | -0.03 | - | 60 |
Sep-25 12,100 | 21.00 | - | - | - | 24.17 | -0.04 | - | 1 |
Sep-25 12,200 | 23.00 | - | - | - | 23.73 | -0.04 | - | 12 |
Sep-25 12,300 | 26.00 | - | - | - | 23.28 | -0.05 | - | 7 |
Sep-25 12,400 | 30.00 | - | - | - | 22.83 | -0.05 | - | 13 |
Sep-25 12,500 | 33.00 | - | - | - | 22.38 | -0.06 | - | 11 |
Sep-25 12,600 | 38.00 | - | - | - | 21.94 | -0.07 | - | 6 |
Sep-25 12,700 | 43.00 | - | - | - | 21.49 | -0.08 | - | 102 |
Sep-25 12,800 | 48.00 | - | - | - | 21.04 | -0.08 | - | 13 |
Sep-25 12,900 | 55.00 | - | - | - | 20.59 | -0.10 | - | 7 |
Sep-25 13,000 | 62.00 | 62.00 | 62.00 | 62.00 | 20.15 | -0.11 | 2 | 44 |
Sep-25 13,100 | 70.00 | - | - | - | 19.70 | -0.12 | - | 9 |
Sep-25 13,200 | 79.00 | - | - | - | 19.25 | -0.14 | - | 8 |
Sep-25 13,250 | 84.00 | - | - | - | 19.03 | -0.15 | - | 2 |
Sep-25 13,300 | 90.00 | - | - | - | 18.80 | -0.16 | - | 6 |
Sep-25 13,400 | 102.00 | - | - | - | 18.36 | -0.17 | - | 3 |
Sep-25 13,500 | 116.00 | - | - | - | 17.91 | -0.20 | - | 10 |
Sep-25 13,550 | 123.00 | - | - | - | 17.69 | -0.21 | - | 2 |
Sep-25 13,600 | 131.00 | - | - | - | 17.46 | -0.22 | - | 11 |
Sep-25 13,700 | 149.00 | - | - | - | 17.02 | -0.25 | - | 5 |
Sep-25 13,750 | 159.00 | - | - | - | 16.79 | -0.26 | - | 1 |
Sep-25 13,800 | 170.00 | 150.00 | 162.00 | 150.00 | 16.57 | -0.28 | 2 | 11 |
Sep-25 13,900 | 193.00 | - | - | - | 16.12 | -0.31 | - | 20 |
Sep-25 13,950 | 205.00 | 202.00 | 202.00 | 202.00 | 15.90 | -0.33 | 1 | 4 |
Sep-25 14,000 | 219.00 | 223.00 | 223.00 | 203.00 | 15.67 | -0.35 | 3 | 101 |
Sep-25 14,050 | 233.00 | - | - | - | 15.45 | -0.37 | - | 3 |
Sep-25 14,100 | 249.00 | - | - | - | 15.23 | -0.39 | - | 5 |
Sep-25 14,200 | 283.00 | 275.00 | 285.00 | 275.00 | 14.78 | -0.44 | 2 | 6 |
Sep-25 14,300 | 321.00 | 322.00 | 322.00 | 322.00 | 14.33 | -0.48 | 1 | 3 |
Sep-25 14,350 | 345.00 | 340.00 | 340.00 | 340.00 | 14.24 | -0.51 | 2 | 2 |
Sep-25 14,400 | 370.00 | - | - | - | 14.17 | -0.53 | - | 4 |
Sep-25 14,500 | 425.00 | 411.00 | 411.00 | 411.00 | 14.03 | -0.58 | 1 | 7 |
Sep-25 14,600 | 485.00 | - | - | - | 13.90 | -0.63 | - | 2 |
Sep-25 15,000 | 770.00 | - | - | - | 13.35 | -0.80 | - | 1 |
Sep-25 15,100 | 852.00 | - | - | - | 13.21 | -0.84 | - | 1 |
Oct-25 14,000 | 289.00 | 297.00 | 297.00 | 297.00 | 15.36 | -0.37 | 1 | 2 |
Oct-25 14,100 | 319.00 | 317.00 | 317.00 | 317.00 | 14.93 | -0.41 | 1 | 1 |
Dec-25 6,500 | 1.00 | - | - | - | 40.83 | - | - | 1 |
Dec-25 6,600 | 1.00 | - | - | - | 40.48 | - | - | 2 |
Dec-25 6,900 | 2.00 | - | - | - | 39.44 | - | - | 1 |
Dec-25 7,000 | 2.00 | - | - | - | 39.09 | - | - | 711 |
Dec-25 7,400 | 3.00 | - | - | - | 37.71 | - | - | 2 |
Dec-25 7,600 | 3.00 | - | - | - | 37.01 | - | - | 2 |
Dec-25 7,900 | 4.00 | - | - | - | 35.97 | - | - | 4 |
Dec-25 8,000 | 4.00 | - | - | - | 35.63 | - | - | 10 |
Dec-25 8,100 | 5.00 | - | - | - | 35.28 | - | - | 1 |
Dec-25 8,300 | 6.00 | - | - | - | 34.59 | -0.01 | - | 5 |
Dec-25 8,600 | 8.00 | - | - | - | 33.55 | -0.01 | - | 5,002 |
Dec-25 8,700 | 8.00 | - | - | - | 33.20 | -0.01 | - | 1 |
Dec-25 8,900 | 10.00 | - | - | - | 32.51 | -0.01 | - | 2 |
Dec-25 9,000 | 10.00 | - | - | - | 32.16 | -0.01 | - | 503 |
Dec-25 9,100 | 11.00 | - | - | - | 31.82 | -0.01 | - | 1 |
Dec-25 9,400 | 14.00 | - | - | - | 30.78 | -0.01 | - | 1 |
Dec-25 9,500 | 16.00 | - | - | - | 30.43 | -0.01 | - | 9 |
Dec-25 9,600 | 17.00 | - | - | - | 30.08 | -0.02 | - | 2 |
Dec-25 9,900 | 21.00 | - | - | - | 29.04 | -0.02 | - | 1 |
Dec-25 10,000 | 23.00 | - | - | - | 28.70 | -0.02 | - | 6 |
Dec-25 10,100 | 25.00 | - | - | - | 28.35 | -0.02 | - | 1 |
Dec-25 10,200 | 26.00 | - | - | - | 28.00 | -0.03 | - | 2 |
Dec-25 10,500 | 33.00 | - | - | - | 26.96 | -0.03 | - | 12 |
Dec-25 10,600 | 35.00 | - | - | - | 26.62 | -0.03 | - | 18,000 |
Dec-25 10,800 | 41.00 | - | - | - | 25.92 | -0.04 | - | 32 |
Dec-25 10,900 | 44.00 | - | - | - | 25.58 | -0.04 | - | 1 |
Dec-25 11,000 | 47.00 | - | - | - | 25.23 | -0.05 | - | 10,010 |
Dec-25 11,100 | 51.00 | - | - | - | 24.88 | -0.05 | - | 1,500 |
Dec-25 11,200 | 55.00 | - | - | - | 24.54 | -0.05 | - | 1,000 |
Dec-25 11,300 | 59.00 | - | - | - | 24.19 | -0.06 | - | 6,001 |
Dec-25 11,400 | 63.00 | - | - | - | 23.85 | -0.06 | - | 15,002 |
Dec-25 11,500 | 68.00 | - | - | - | 23.50 | -0.07 | - | 1,511 |
Dec-25 11,600 | 73.00 | - | - | - | 23.15 | -0.07 | - | 11,002 |
Dec-25 11,700 | 78.00 | - | - | - | 22.81 | -0.08 | - | 10 |
Dec-25 11,800 | 84.00 | 86.00 | 86.00 | 86.00 | 22.46 | -0.08 | 1 | 3,007 |
Dec-25 11,900 | 90.00 | - | - | - | 22.11 | -0.09 | - | 5,015 |
Dec-25 12,000 | 97.00 | - | - | - | 21.77 | -0.10 | - | 47 |
Dec-25 12,100 | 104.00 | - | - | - | 21.42 | -0.10 | - | 160 |
Dec-25 12,200 | 111.00 | - | - | - | 21.07 | -0.11 | - | 357 |
Dec-25 12,300 | 120.00 | - | - | - | 20.73 | -0.12 | - | 2 |
Dec-25 12,400 | 129.00 | - | - | - | 20.38 | -0.13 | - | 153 |
Dec-25 12,500 | 138.00 | - | - | - | 20.03 | -0.14 | - | 10 |
Dec-25 12,600 | 149.00 | - | - | - | 19.69 | -0.15 | - | 3 |
Dec-25 12,700 | 160.00 | - | - | - | 19.34 | -0.16 | - | 107 |
Dec-25 12,800 | 172.00 | - | - | - | 18.99 | -0.17 | - | 6 |
Dec-25 12,900 | 185.00 | - | - | - | 18.65 | -0.19 | - | 6 |
Dec-25 13,000 | 199.00 | 190.00 | 191.00 | 190.00 | 18.30 | -0.20 | 2 | 5,029 |
Dec-25 13,100 | 215.00 | 218.00 | 218.00 | 218.00 | 17.95 | -0.22 | 1 | 13 |
Dec-25 13,200 | 231.00 | 240.00 | 240.00 | 223.00 | 17.61 | -0.23 | 2 | 19 |
Dec-25 13,300 | 249.00 | - | - | - | 17.26 | -0.25 | - | 1 |
Dec-25 13,400 | 268.00 | 265.00 | 265.00 | 265.00 | 16.91 | -0.27 | 1 | 4 |
Dec-25 13,500 | 289.00 | - | - | - | 16.57 | -0.29 | - | 21 |
Dec-25 13,600 | 312.00 | - | - | - | 16.22 | -0.31 | - | 268 |
Dec-25 13,700 | 336.00 | - | - | - | 15.87 | -0.33 | - | 1 |
Dec-25 13,800 | 363.00 | - | - | - | 15.53 | -0.36 | - | 2 |
Dec-25 13,900 | 392.00 | - | - | - | 15.18 | -0.38 | - | 5 |
Dec-25 14,000 | 423.00 | 420.00 | 420.00 | 420.00 | 14.83 | -0.41 | 1 | 5 |
Dec-25 14,100 | 457.00 | - | - | - | 14.49 | -0.44 | - | 1 |
Dec-25 14,200 | 493.00 | - | - | - | 14.14 | -0.47 | - | 3 |
Dec-25 14,300 | 538.00 | 538.00 | 538.00 | 532.00 | 13.94 | -0.50 | 2 | 2 |
Dec-25 14,500 | 642.00 | - | - | - | 13.70 | -0.56 | - | 5 |
Dec-25 14,600 | 699.00 | - | - | - | 13.58 | -0.59 | - | 1 |
Dec-25 14,700 | 758.00 | - | - | - | 13.45 | -0.62 | - | 2 |
Dec-25 15,000 | 956.00 | - | - | - | 13.09 | -0.71 | - | 1 |
Dec-25 16,000 | 1,782.00 | - | - | - | 11.87 | -0.93 | - | 1 |
Mar-26 8,000 | 12.00 | - | - | - | 31.77 | -0.01 | - | 4 |
Mar-26 9,900 | 46.00 | - | - | - | 26.21 | -0.04 | - | 1 |
Mar-26 10,000 | 49.00 | - | - | - | 25.92 | -0.04 | - | 6 |
Mar-26 10,200 | 55.00 | - | - | - | 25.33 | -0.04 | - | 1 |
Mar-26 10,700 | 75.00 | - | - | - | 23.87 | -0.06 | - | 2 |
Mar-26 11,200 | 101.00 | - | - | - | 22.40 | -0.08 | - | 10 |
Mar-26 11,500 | 120.00 | - | - | - | 21.52 | -0.10 | - | 1 |
Mar-26 11,600 | 128.00 | - | - | - | 21.23 | -0.10 | - | 2 |
Mar-26 11,800 | 144.00 | - | - | - | 20.65 | -0.11 | - | 2 |
Mar-26 12,000 | 162.00 | - | - | - | 20.06 | -0.13 | - | 2 |
Mar-26 12,500 | 217.00 | - | - | - | 18.60 | -0.17 | - | 1 |
Mar-26 12,900 | 275.00 | - | - | - | 17.42 | -0.22 | - | 20 |
Mar-26 13,000 | 292.00 | - | - | - | 17.13 | -0.23 | - | 1 |
Mar-26 13,200 | 330.00 | - | - | - | 16.55 | -0.26 | - | 1 |
Mar-26 13,500 | 395.00 | - | - | - | 15.67 | -0.31 | - | 2 |
Mar-26 14,300 | 651.00 | - | - | - | 13.44 | -0.49 | - | 5 |
Mar-26 15,000 | 1,047.00 | - | - | - | 12.59 | -0.67 | - | 8 |
Mar-26 15,200 | 1,183.00 | - | - | - | 12.35 | -0.72 | - | 3 |
Mar-26 15,300 | 1,255.00 | - | - | - | 12.23 | -0.74 | - | 2 |
Mar-26 15,400 | 1,329.00 | - | - | - | 12.10 | -0.76 | - | 2 |
Mar-26 15,500 | 1,405.00 | - | - | - | 11.98 | -0.79 | - | 2 |
Mar-26 15,700 | 1,564.00 | - | - | - | 11.74 | -0.83 | - | 1 |
Mar-26 16,500 | 2,267.00 | - | - | - | 10.76 | -0.94 | - | 3 |
Jun-26 8,000 | 31.00 | - | - | - | 30.55 | -0.02 | - | 300 |
Jun-26 9,500 | 73.00 | - | - | - | 26.35 | -0.05 | - | 350 |
Jun-26 10,200 | 105.00 | - | - | - | 24.40 | -0.07 | - | 1 |
Jun-26 10,900 | 149.00 | - | - | - | 22.44 | -0.10 | - | 1 |
Jun-26 11,300 | 182.00 | - | - | - | 21.32 | -0.12 | - | 32 |
Jun-26 11,400 | 191.00 | - | - | - | 21.04 | -0.12 | - | 32 |
Jun-26 11,500 | 200.00 | - | - | - | 20.76 | -0.13 | - | 32 |
Jun-26 11,600 | 210.00 | - | - | - | 20.48 | -0.14 | - | 32 |
Jun-26 12,000 | 256.00 | - | - | - | 19.37 | -0.17 | - | 1 |
Jun-26 12,500 | 326.00 | - | - | - | 17.97 | -0.22 | - | 1 |
Jun-26 13,000 | 417.00 | - | - | - | 16.57 | -0.28 | - | 1 |
Sep-26 14,100 | 837.00 | - | - | - | 13.34 | -0.48 | - | 1 |
Dec-26 8,600 | 82.00 | - | - | - | 25.95 | -0.04 | - | 1,250 |
Dec-26 11,300 | 288.00 | - | - | - | 19.68 | -0.15 | - | 1 |
Dec-26 13,000 | 591.00 | - | - | - | 15.73 | -0.32 | - | 1 |
Mar-27 13,800 | 908.00 | - | - | - | 13.95 | -0.43 | - | 32 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 155.00 | 15.33 | - | - | - | 31.29 | 0.89 | - | 5 |
Aug-25 165.00 | 7.42 | - | - | - | 28.86 | 0.66 | - | 1 |
Aug-25 170.00 | 4.45 | - | - | - | 27.74 | 0.50 | - | 1 |
Aug-25 180.00 | 1.16 | - | - | - | 26.76 | 0.19 | - | 10 |
Sep-25 135.00 | 35.14 | - | - | - | 33.50 | 0.97 | - | 2 |
Dec-25 135.00 | 37.33 | - | - | - | 31.83 | 0.90 | - | 4 |
Dec-25 140.00 | 33.04 | - | - | - | 30.97 | 0.86 | - | 3 |
Dec-25 145.00 | 28.86 | - | - | - | 30.12 | 0.83 | - | 3 |
Dec-25 150.00 | 24.91 | - | - | - | 29.26 | 0.78 | - | 1 |
Dec-25 155.00 | 21.17 | - | - | - | 28.41 | 0.73 | - | 1 |
Dec-25 160.00 | 17.63 | - | - | - | 27.55 | 0.68 | - | 3 |
Mar-26 125.00 | 47.89 | - | - | - | 31.69 | 0.91 | - | 6 |
Mar-26 135.00 | 39.33 | - | - | - | 30.33 | 0.86 | - | 1 |
Mar-26 150.00 | 27.56 | - | - | - | 28.29 | 0.76 | - | 4 |
Mar-26 160.00 | 20.66 | - | - | - | 26.94 | 0.67 | - | 3 |
Jun-26 130.00 | 44.84 | - | - | - | 28.95 | 0.88 | - | 4 |
Jun-26 135.00 | 40.69 | - | - | - | 28.43 | 0.85 | - | 1 |
Jun-26 175.00 | 14.86 | - | - | - | 24.76 | 0.52 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 110.00 | - | - | - | - | 41.66 | - | - | 1 |
Aug-25 125.00 | - | - | - | - | 38.03 | - | - | 3 |
Aug-25 145.00 | 0.14 | - | - | - | 33.19 | -0.02 | - | 1 |
Aug-25 150.00 | 0.33 | - | - | - | 31.98 | -0.06 | - | 6 |
Aug-25 155.00 | 0.71 | - | - | - | 30.77 | -0.11 | - | 4 |
Aug-25 160.00 | 1.46 | - | - | - | 29.56 | -0.20 | - | 1 |
Sep-25 82.00 | - | - | - | - | 44.16 | - | - | 188 |
Sep-25 94.00 | - | - | - | - | 41.64 | - | - | 5 |
Sep-25 100.00 | - | - | - | - | 40.37 | - | - | 5 |
Sep-25 115.00 | 0.02 | - | - | - | 37.21 | - | - | 3 |
Sep-25 120.00 | 0.05 | - | - | - | 36.16 | -0.01 | - | 5 |
Sep-25 125.00 | 0.10 | - | - | - | 35.11 | -0.01 | - | 2 |
Sep-25 135.00 | 0.31 | - | - | - | 33.00 | -0.03 | - | 1 |
Sep-25 140.00 | 0.54 | - | - | - | 31.95 | -0.06 | - | 1 |
Sep-25 155.00 | 2.24 | - | - | - | 28.79 | -0.20 | - | 1 |
Sep-25 160.00 | 3.36 | - | - | - | 27.74 | -0.28 | - | 2 |
Dec-25 82.00 | 0.02 | - | - | - | 40.65 | - | - | 230 |
Dec-25 100.00 | 0.14 | - | - | - | 37.57 | -0.01 | - | 1 |
Dec-25 105.00 | 0.21 | - | - | - | 36.71 | -0.01 | - | 1 |
Dec-25 115.00 | 0.47 | - | - | - | 35.00 | -0.03 | - | 2 |
Dec-25 130.00 | 1.38 | - | - | - | 32.43 | -0.08 | - | 4 |
Mar-26 82.00 | 0.09 | - | - | - | 37.51 | - | - | 47 |
Mar-26 150.00 | 6.38 | - | - | - | 28.27 | -0.25 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 25.00 | 0.47 | - | - | - | 28.38 | 0.40 | - | 1 |
Aug-25 26.00 | 0.19 | 0.30 | 0.30 | 0.30 | 28.35 | 0.21 | 3 | 3 |
Sep-25 23.00 | 2.04 | - | - | - | 29.30 | 0.73 | - | 1 |
Sep-25 25.00 | 0.90 | - | - | - | 28.14 | 0.46 | - | 1 |
Sep-25 27.00 | 0.31 | - | - | - | 27.95 | 0.21 | - | 1 |
Dec-25 18.00 | 6.74 | - | - | - | 32.21 | 0.95 | - | 10 |
Dec-25 21.00 | 4.14 | - | - | - | 30.29 | 0.82 | - | 13 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 15.50 | - | - | - | - | 35.51 | - | - | 10 |
Sep-25 18.50 | 0.02 | - | - | - | 33.26 | -0.01 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 10.50 | 0.14 | 0.35 | 0.35 | 0.35 | 22.65 | 0.36 | 10 | 10 |
Aug-25 11.00 | 0.03 | - | - | - | 21.51 | 0.11 | - | 2 |
Sep-25 10.50 | 0.28 | - | - | - | 22.51 | 0.43 | - | 18 |
Sep-25 11.00 | 0.12 | - | - | - | 21.49 | 0.23 | - | 21 |
Sep-25 11.50 | 0.04 | - | - | - | 20.46 | 0.09 | - | 15 |
Sep-25 12.00 | 0.01 | - | - | - | 19.44 | 0.03 | - | 4 |
Oct-25 12.00 | 0.02 | - | - | - | 19.54 | 0.06 | - | 1 |
Dec-25 8.00 | 2.40 | - | - | - | 29.28 | 0.93 | - | 3 |
Dec-25 9.00 | 1.53 | - | - | - | 26.48 | 0.82 | - | 1 |
Dec-25 9.50 | 1.14 | - | - | - | 25.09 | 0.73 | - | 4 |
Dec-25 9.75 | 0.96 | - | - | - | 24.39 | 0.68 | - | 25 |
Dec-25 10.00 | 0.80 | 0.89 | 0.89 | 0.89 | 23.69 | 0.62 | 1 | 1 |
Dec-25 10.50 | 0.53 | - | - | - | 22.47 | 0.49 | - | 24 |
Dec-25 11.00 | 0.32 | - | - | - | 21.45 | 0.35 | - | 26 |
Dec-25 11.50 | 0.17 | - | - | - | 20.42 | 0.23 | - | 44 |
Dec-25 12.00 | 0.08 | - | - | - | 19.40 | 0.13 | - | 50 |
Dec-25 12.50 | 0.03 | - | - | - | 18.38 | 0.06 | - | 1 |
Dec-25 14.00 | - | - | - | - | 15.31 | - | - | 45 |
Mar-26 10.00 | 0.92 | - | - | - | 24.51 | 0.61 | - | 3 |
Mar-26 10.50 | 0.64 | 0.70 | 1.00 | 0.70 | 23.24 | 0.50 | 4 | 40 |
Mar-26 11.00 | 0.41 | - | - | - | 22.05 | 0.38 | - | 32 |
Mar-26 11.50 | 0.25 | - | - | - | 20.87 | 0.27 | - | 1 |
Jun-26 9.00 | 1.72 | - | - | - | 28.07 | 0.76 | - | 5 |
Jun-26 10.00 | 1.05 | - | - | - | 25.50 | 0.60 | - | 5 |
Jun-26 10.50 | 0.79 | - | - | - | 24.39 | 0.50 | - | 10 |
Jun-26 11.50 | 0.40 | - | - | - | 22.57 | 0.32 | - | 25 |
Jun-26 12.00 | 0.26 | - | - | - | 21.67 | 0.24 | - | 1 |
Jun-26 12.50 | 0.16 | - | - | - | 20.76 | 0.17 | - | 25 |
Sep-26 9.00 | 1.78 | - | - | - | 29.48 | 0.74 | - | 1 |
Dec-26 9.00 | 1.88 | - | - | - | 30.27 | 0.72 | - | 50 |
Dec-26 9.25 | 1.71 | - | - | - | 29.73 | 0.69 | - | 3 |
Dec-26 9.50 | 1.55 | - | - | - | 29.18 | 0.66 | - | 7 |
Dec-26 9.75 | 1.41 | - | - | - | 28.64 | 0.62 | - | 2 |
Jun-27 9.00 | 1.98 | - | - | - | 31.20 | 0.71 | - | 75 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 9.25 | 0.02 | - | - | - | 27.09 | -0.05 | - | 1 |
Aug-25 9.50 | 0.03 | - | - | - | 26.25 | -0.10 | - | 7 |
Aug-25 9.75 | 0.07 | - | - | - | 25.42 | -0.19 | - | 1 |
Aug-25 10.00 | 0.13 | 0.09 | 0.12 | 0.09 | 24.58 | -0.31 | 2 | 38 |
Aug-25 10.50 | 0.36 | - | - | - | 23.16 | -0.64 | - | 12 |
Aug-25 11.50 | 1.23 | 1.05 | 1.05 | 1.05 | 20.89 | -1.00 | 75 | - |
Sep-25 8.25 | 0.01 | - | - | - | 27.90 | -0.02 | - | 15 |
Sep-25 8.50 | 0.01 | - | - | - | 27.19 | -0.03 | - | 104 |
Sep-25 8.75 | 0.03 | - | - | - | 26.47 | -0.05 | - | 40 |
Sep-25 9.00 | 0.04 | - | - | - | 25.76 | -0.09 | - | 10 |
Sep-25 9.25 | 0.07 | - | - | - | 25.04 | -0.13 | - | 263 |
Sep-25 9.50 | 0.11 | - | - | - | 24.33 | -0.19 | - | 123 |
Sep-25 9.75 | 0.16 | 0.11 | 0.11 | 0.11 | 23.62 | -0.26 | 1 | 1 |
Sep-25 10.00 | 0.24 | - | - | - | 22.90 | -0.36 | - | 66 |
Sep-25 10.50 | 0.47 | - | - | - | 21.66 | -0.58 | - | 156 |
Sep-25 11.00 | 0.81 | - | - | - | 20.64 | -0.79 | - | 8 |
Oct-25 9.50 | 0.16 | 0.12 | 0.13 | 0.12 | 23.91 | -0.22 | 2 | 2 |
Oct-25 9.75 | 0.23 | 0.13 | 0.13 | 0.13 | 23.22 | -0.29 | 1 | 1 |
Oct-25 10.50 | 0.53 | 0.45 | 0.45 | 0.45 | 21.33 | -0.55 | 1 | 1 |
Dec-25 8.00 | 0.06 | - | - | - | 28.41 | -0.07 | - | 1 |
Dec-25 8.50 | 0.10 | - | - | - | 27.01 | -0.11 | - | 27 |
Dec-25 9.00 | 0.17 | - | - | - | 25.61 | -0.18 | - | 46 |
Dec-25 9.25 | 0.22 | - | - | - | 24.92 | -0.22 | - | 4 |
Dec-25 9.50 | 0.28 | - | - | - | 24.22 | -0.27 | - | 6 |
Dec-25 10.00 | 0.44 | 0.35 | 0.38 | 0.35 | 22.82 | -0.38 | 7 | 7 |
Dec-25 10.50 | 0.66 | - | - | - | 21.60 | -0.52 | - | 237 |
Dec-25 11.00 | 0.95 | - | - | - | 20.58 | -0.67 | - | 27 |
Dec-25 12.00 | 1.75 | - | - | - | 18.53 | -0.92 | - | 2 |
Mar-26 7.00 | 0.06 | - | - | - | 29.76 | -0.05 | - | 150 |
Mar-26 7.25 | 0.08 | - | - | - | 29.09 | -0.07 | - | 150 |
Mar-26 7.50 | 0.10 | - | - | - | 28.41 | -0.08 | - | 150 |
Mar-26 7.75 | 0.12 | - | - | - | 27.74 | -0.10 | - | 150 |
Mar-26 8.00 | 0.15 | 0.10 | 0.10 | 0.10 | 27.07 | -0.13 | 1 | 1 |
Mar-26 8.50 | 0.23 | - | - | - | 25.72 | -0.18 | - | 10 |
Mar-26 8.75 | 0.28 | - | - | - | 25.04 | -0.22 | - | 1 |
Mar-26 9.00 | 0.34 | - | - | - | 24.37 | -0.26 | - | 30 |
Mar-26 9.25 | 0.41 | - | - | - | 23.70 | -0.30 | - | 23 |
Mar-26 9.75 | 0.57 | - | - | - | 22.35 | -0.40 | - | 4 |
Mar-26 10.00 | 0.67 | 0.59 | 0.59 | 0.59 | 21.68 | -0.46 | 25 | 25 |
Jun-26 9.50 | 0.53 | 0.50 | 0.50 | 0.50 | 21.27 | -0.35 | 1 | 1 |
Jun-26 10.00 | 0.72 | - | - | - | 19.99 | -0.45 | - | 60 |
Jun-26 12.50 | 2.48 | 2.33 | 2.33 | 2.33 | 15.25 | -0.94 | 2 | 2 |
Sep-26 9.00 | 0.51 | 0.49 | 0.49 | 0.49 | 21.70 | -0.31 | 1 | 1 |
Dec-26 10.00 | 1.04 | 1.00 | 1.00 | 1.00 | 20.67 | -0.49 | 10 | 10 |
Dec-26 11.00 | 1.61 | - | - | - | 19.04 | -0.66 | - | 1 |
Mar-27 8.00 | 0.46 | - | - | - | 23.99 | -0.23 | - | 2 |
Jun-27 8.75 | 0.69 | - | - | - | 21.39 | -0.33 | - | 1 |
Jun-27 10.00 | 1.22 | - | - | - | 19.16 | -0.52 | - | 243 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 54.00 | 7.32 | - | - | - | 31.80 | 0.95 | - | 1 |
Aug-25 58.00 | 3.73 | - | - | - | 27.86 | 0.79 | - | 25 |
Aug-25 60.00 | 2.23 | - | - | - | 25.88 | 0.64 | - | 4 |
Aug-25 62.00 | 1.14 | 1.11 | 1.11 | 0.80 | 24.62 | 0.43 | 3 | 2,158 |
Sep-25 54.00 | 7.79 | - | - | - | 29.37 | 0.88 | - | 24 |
Sep-25 56.00 | 6.06 | - | - | - | 27.68 | 0.81 | - | 30 |
Sep-25 58.00 | 4.47 | - | - | - | 25.99 | 0.72 | - | 51 |
Sep-25 60.00 | 3.07 | - | - | - | 24.30 | 0.61 | - | 31 |
Sep-25 62.00 | 1.96 | 2.05 | 2.05 | 2.05 | 23.18 | 0.47 | 1 | 11 |
Sep-25 64.00 | 1.18 | - | - | - | 22.82 | 0.34 | - | 3 |
Sep-25 66.00 | 0.65 | - | - | - | 22.46 | 0.22 | - | 1 |
Dec-25 50.00 | 12.38 | - | - | - | 31.15 | 0.87 | - | 3 |
Dec-25 52.00 | 10.63 | - | - | - | 29.74 | 0.84 | - | 1 |
Dec-25 54.00 | 9.00 | - | - | - | 28.34 | 0.79 | - | 4 |
Dec-25 56.00 | 7.41 | - | - | - | 26.93 | 0.74 | - | 5 |
Dec-25 60.00 | 4.60 | - | - | - | 24.12 | 0.60 | - | 35 |
Dec-25 62.00 | 3.46 | - | - | - | 23.15 | 0.51 | - | 5 |
Dec-25 64.00 | 2.57 | - | - | - | 22.78 | 0.43 | - | 10 |
Dec-25 66.00 | 1.86 | - | - | - | 22.41 | 0.34 | - | 10 |
Dec-25 68.00 | 1.31 | - | - | - | 22.04 | 0.27 | - | 25 |
Dec-25 70.00 | 0.89 | - | - | - | 21.67 | 0.20 | - | 75 |
Dec-25 72.00 | 0.57 | - | - | - | 21.30 | 0.14 | - | 25 |
Mar-26 47.00 | 15.45 | - | - | - | 31.26 | 0.89 | - | 1 |
Mar-26 48.00 | 14.57 | - | - | - | 30.70 | 0.88 | - | 27 |
Mar-26 49.00 | 13.70 | - | - | - | 30.14 | 0.86 | - | 25 |
Mar-26 50.00 | 12.86 | - | - | - | 29.58 | 0.85 | - | 20 |
Mar-26 52.00 | 11.23 | - | - | - | 28.46 | 0.81 | - | 50 |
Mar-26 54.00 | 9.64 | - | - | - | 27.33 | 0.76 | - | 27 |
Mar-26 56.00 | 8.16 | - | - | - | 26.21 | 0.71 | - | 52 |
Mar-26 58.00 | 6.75 | - | - | - | 25.09 | 0.66 | - | 25 |
Mar-26 60.00 | 5.45 | - | - | - | 23.97 | 0.59 | - | 1 |
Mar-26 64.00 | 3.42 | - | - | - | 22.79 | 0.45 | - | 1 |
Mar-26 66.00 | 2.70 | - | - | - | 22.42 | 0.38 | - | 75 |
Mar-26 70.00 | 1.52 | - | - | - | 21.68 | 0.26 | - | 28 |
Mar-26 72.00 | 1.12 | - | - | - | 21.31 | 0.20 | - | 50 |
Jun-26 48.00 | 15.00 | - | - | - | 29.52 | 0.85 | - | 1 |
Jun-26 56.00 | 8.89 | - | - | - | 25.77 | 0.70 | - | 2 |
Jun-26 68.00 | 2.87 | - | - | - | 22.35 | 0.36 | - | 50 |
Jun-26 70.00 | 2.31 | 2.04 | 2.04 | 2.04 | 22.06 | 0.31 | 25 | 50 |
Sep-26 52.00 | 11.93 | - | - | - | 27.13 | 0.78 | - | 2 |
Sep-26 56.00 | 9.09 | - | - | - | 25.56 | 0.69 | - | 25 |
Sep-26 58.00 | 7.78 | - | - | - | 24.78 | 0.64 | - | 1 |
Mar-27 56.00 | 9.88 | - | - | - | 25.40 | 0.68 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 50.00 | 0.02 | - | - | - | 36.64 | -0.01 | - | 1 |
Aug-25 56.00 | 0.26 | - | - | - | 30.72 | -0.11 | - | 11 |
Aug-25 58.00 | 0.55 | - | - | - | 28.75 | -0.21 | - | 1 |
Aug-25 60.00 | 1.06 | - | - | - | 26.77 | -0.37 | - | 1 |
Aug-25 62.00 | 1.98 | - | - | - | 25.51 | -0.57 | - | 1 |
Sep-25 27.00 | - | - | - | - | 51.91 | - | - | 1 |
Sep-25 33.00 | - | - | - | - | 46.84 | - | - | 35 |
Sep-25 34.00 | - | - | - | - | 46.00 | - | - | 25 |
Sep-25 35.00 | - | - | - | - | 45.15 | - | - | 100 |
Sep-25 36.00 | - | - | - | - | 44.31 | - | - | 25 |
Sep-25 37.00 | - | - | - | - | 43.46 | - | - | 1 |
Sep-25 39.00 | 0.01 | - | - | - | 41.77 | - | - | 27 |
Sep-25 40.00 | 0.01 | - | - | - | 40.93 | - | - | 20 |
Sep-25 45.00 | 0.05 | - | - | - | 36.71 | -0.01 | - | 75 |
Sep-25 46.00 | 0.06 | - | - | - | 35.86 | -0.02 | - | 26 |
Sep-25 47.00 | 0.08 | - | - | - | 35.02 | -0.02 | - | 2 |
Sep-25 48.00 | 0.10 | - | - | - | 34.17 | -0.03 | - | 45 |
Sep-25 49.00 | 0.13 | - | - | - | 33.33 | -0.04 | - | 55 |
Sep-25 50.00 | 0.17 | - | - | - | 32.48 | -0.05 | - | 2 |
Sep-25 52.00 | 0.29 | - | - | - | 30.79 | -0.08 | - | 1 |
Sep-25 54.00 | 0.46 | 0.42 | 0.42 | 0.42 | 29.10 | -0.12 | 4 | 7 |
Sep-25 56.00 | 0.72 | - | - | - | 27.41 | -0.19 | - | 4 |
Sep-25 58.00 | 1.12 | - | - | - | 25.72 | -0.28 | - | 25 |
Sep-25 60.00 | 1.72 | 2.03 | 2.03 | 2.03 | 24.03 | -0.39 | 25 | 25 |
Sep-25 64.00 | 3.84 | 3.85 | 3.85 | 3.85 | 22.55 | -0.67 | 1 | 1 |
Dec-25 25.00 | - | - | - | - | 47.67 | - | - | 20 |
Dec-25 28.00 | 0.01 | - | - | - | 45.56 | - | - | 25 |
Dec-25 29.00 | 0.01 | - | - | - | 44.86 | - | - | 25 |
Dec-25 30.00 | 0.02 | - | - | - | 44.15 | - | - | 25 |
Dec-25 31.00 | 0.03 | - | - | - | 43.45 | - | - | 26 |
Dec-25 32.00 | 0.03 | - | - | - | 42.75 | -0.01 | - | 27 |
Dec-25 33.00 | 0.04 | - | - | - | 42.04 | -0.01 | - | 25 |
Dec-25 34.00 | 0.05 | - | - | - | 41.34 | -0.01 | - | 25 |
Dec-25 35.00 | 0.06 | - | - | - | 40.64 | -0.01 | - | 25 |
Dec-25 36.00 | 0.08 | - | - | - | 39.94 | -0.01 | - | 25 |
Dec-25 37.00 | 0.09 | - | - | - | 39.23 | -0.01 | - | 25 |
Dec-25 38.00 | 0.11 | - | - | - | 38.53 | -0.02 | - | 27 |
Dec-25 39.00 | 0.13 | - | - | - | 37.83 | -0.02 | - | 1 |
Dec-25 41.00 | 0.18 | - | - | - | 36.42 | -0.03 | - | 60 |
Dec-25 42.00 | 0.22 | - | - | - | 35.72 | -0.04 | - | 50 |
Dec-25 43.00 | 0.27 | - | - | - | 35.01 | -0.04 | - | 50 |
Dec-25 44.00 | 0.31 | - | - | - | 34.31 | -0.05 | - | 26 |
Dec-25 46.00 | 0.42 | - | - | - | 32.90 | -0.07 | - | 29 |
Dec-25 47.00 | 0.49 | - | - | - | 32.20 | -0.08 | - | 200 |
Dec-25 48.00 | 0.57 | - | - | - | 31.50 | -0.09 | - | 56 |
Dec-25 49.00 | 0.64 | - | - | - | 30.79 | -0.10 | - | 25 |
Dec-25 50.00 | 0.76 | - | - | - | 30.09 | -0.12 | - | 15 |
Dec-25 54.00 | 1.32 | 1.26 | 1.26 | 1.26 | 27.28 | -0.20 | 4 | 9 |
Dec-25 56.00 | 1.70 | - | - | - | 25.87 | -0.26 | - | 1 |
Dec-25 60.00 | 2.85 | - | - | - | 23.06 | -0.40 | - | 1 |
Mar-26 28.00 | 0.04 | - | - | - | 40.41 | -0.01 | - | 25 |
Mar-26 29.00 | 0.04 | - | - | - | 39.85 | -0.01 | - | 25 |
Mar-26 31.00 | 0.07 | - | - | - | 38.73 | -0.01 | - | 25 |
Mar-26 32.00 | 0.09 | - | - | - | 38.17 | -0.01 | - | 25 |
Mar-26 33.00 | 0.10 | - | - | - | 37.61 | -0.01 | - | 25 |
Mar-26 34.00 | 0.13 | - | - | - | 37.04 | -0.02 | - | 25 |
Mar-26 39.00 | 0.29 | - | - | - | 34.24 | -0.04 | - | 60 |
Mar-26 44.00 | 0.60 | - | - | - | 31.43 | -0.08 | - | 38 |
Mar-26 45.00 | 0.68 | - | - | - | 30.87 | -0.09 | - | 25 |
Mar-26 46.00 | 0.76 | - | - | - | 30.31 | -0.10 | - | 50 |
Mar-26 47.00 | 0.88 | - | - | - | 29.74 | -0.11 | - | 3 |
Mar-26 48.00 | 1.00 | - | - | - | 29.18 | -0.13 | - | 25 |
Mar-26 49.00 | 1.12 | - | - | - | 28.62 | -0.14 | - | 25 |
Mar-26 54.00 | 1.98 | - | - | - | 25.81 | -0.24 | - | 1 |
Jun-26 30.00 | 0.10 | - | - | - | 36.76 | -0.01 | - | 25 |
Jun-26 31.00 | 0.13 | - | - | - | 36.29 | -0.02 | - | 25 |
Jun-26 34.00 | 0.22 | - | - | - | 34.89 | -0.02 | - | 10 |
Jun-26 41.00 | 0.62 | - | - | - | 31.61 | -0.07 | - | 25 |
Jun-26 42.00 | 0.70 | - | - | - | 31.14 | -0.08 | - | 25 |
Jun-26 43.00 | 0.78 | - | - | - | 30.67 | -0.08 | - | 25 |
Jun-26 44.00 | 0.88 | - | - | - | 30.20 | -0.09 | - | 25 |
Jun-26 45.00 | 1.01 | - | - | - | 29.73 | -0.11 | - | 25 |
Jun-26 56.00 | 3.12 | - | - | - | 24.57 | -0.30 | - | 1 |
Sep-26 50.00 | 2.16 | - | - | - | 25.38 | -0.21 | - | 25 |
Sep-26 52.00 | 2.66 | - | - | - | 24.59 | -0.25 | - | 50 |
Sep-26 54.00 | 3.19 | - | - | - | 23.81 | -0.29 | - | 50 |
Sep-26 56.00 | 3.83 | - | - | - | 23.02 | -0.34 | - | 50 |
Dec-26 23.00 | 0.04 | - | - | - | 34.45 | - | - | 201 |
Dec-26 24.00 | 0.05 | - | - | - | 34.09 | -0.01 | - | 25 |
Dec-26 25.00 | 0.07 | - | - | - | 33.74 | -0.01 | - | 25 |
Dec-26 27.00 | 0.10 | - | - | - | 33.03 | -0.01 | - | 25 |
Dec-26 28.00 | 0.13 | - | - | - | 32.68 | -0.01 | - | 75 |
Dec-26 29.00 | 0.16 | - | - | - | 32.32 | -0.02 | - | 75 |
Dec-26 30.00 | 0.19 | - | - | - | 31.97 | -0.02 | - | 17 |
Dec-26 33.00 | 0.33 | - | - | - | 30.90 | -0.03 | - | 6 |
Dec-26 34.00 | 0.38 | - | - | - | 30.55 | -0.04 | - | 25 |
Dec-26 35.00 | 0.43 | - | - | - | 30.20 | -0.04 | - | 200 |
Jun-27 22.00 | 0.06 | - | - | - | 32.21 | -0.01 | - | 360 |
Jun-27 24.00 | 0.09 | - | - | - | 31.61 | -0.01 | - | 85 |
Jun-27 28.00 | 0.21 | - | - | - | 30.41 | -0.02 | - | 2 |
Jun-27 33.00 | 0.47 | - | - | - | 28.91 | -0.04 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 23.00 | 0.89 | - | - | - | 22.26 | 0.70 | - | 1 |
Sep-25 20.00 | 3.69 | - | - | - | 23.07 | 0.97 | - | 50 |
Sep-25 21.00 | 2.74 | - | - | - | 21.77 | 0.92 | - | 50 |
Sep-25 22.00 | 1.85 | - | - | - | 20.47 | 0.83 | - | 100 |
Sep-25 23.00 | 1.09 | - | - | - | 19.17 | 0.66 | - | 200 |
Sep-25 24.00 | 0.54 | - | - | - | 18.18 | 0.44 | - | 150 |
Dec-25 21.00 | 3.06 | - | - | - | 21.36 | 0.84 | - | 10 |
Dec-25 22.00 | 2.27 | - | - | - | 20.25 | 0.75 | - | 10 |
Dec-25 24.00 | 1.01 | - | - | - | 18.36 | 0.49 | - | 11 |
Mar-26 22.00 | 2.59 | - | - | - | 19.87 | 0.72 | - | 9 |
Mar-26 23.00 | 1.91 | - | - | - | 18.93 | 0.63 | - | 10 |
Mar-26 26.00 | 0.63 | - | - | - | 17.99 | 0.31 | - | 70 |
Jun-26 23.00 | 2.07 | - | - | - | 20.05 | 0.62 | - | 6 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 20.00 | - | - | - | - | 27.40 | -0.01 | - | 2,250 |
Aug-25 22.00 | 0.07 | - | - | - | 23.33 | -0.10 | - | 2,251 |
Aug-25 23.00 | 0.24 | - | - | - | 21.30 | -0.30 | - | 281 |
Sep-25 13.00 | - | - | - | - | 32.10 | - | - | 10 |
Sep-25 18.50 | - | - | - | - | 24.96 | -0.01 | - | 50 |
Sep-25 19.00 | 0.01 | - | - | - | 24.31 | -0.01 | - | 50 |
Sep-25 19.50 | 0.01 | - | - | - | 23.66 | -0.02 | - | 90 |
Sep-25 21.00 | 0.07 | - | - | - | 21.71 | -0.08 | - | 106 |
Sep-25 22.00 | 0.18 | - | - | - | 20.41 | -0.17 | - | 50 |
Sep-25 23.00 | 0.42 | - | - | - | 19.11 | -0.34 | - | 50 |
Dec-25 15.50 | 0.01 | - | - | - | 26.62 | - | - | 50 |
Dec-25 20.00 | 0.15 | - | - | - | 21.60 | -0.09 | - | 50 |
Dec-25 21.00 | 0.27 | - | - | - | 20.48 | -0.16 | - | 10 |
Dec-25 23.00 | 0.75 | - | - | - | 18.25 | -0.37 | - | 2 |
Dec-25 24.00 | 1.19 | - | - | - | 17.48 | -0.52 | - | 1 |
Mar-26 20.00 | 0.29 | - | - | - | 21.02 | -0.13 | - | 250 |
Jun-26 20.00 | 0.66 | - | - | - | 21.45 | -0.22 | - | 6 |
Jun-26 21.00 | 0.94 | - | - | - | 20.77 | -0.30 | - | 1 |
Jun-26 23.00 | 1.73 | - | - | - | 19.42 | -0.47 | - | 6 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 23.00 | 0.24 | - | - | - | 21.30 | -0.29 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.00 | 0.91 | - | - | - | 23.57 | 0.81 | - | 4 |
Sep-25 10.50 | 0.56 | - | - | - | 23.49 | 0.63 | - | 2 |
Dec-25 11.00 | 0.54 | - | - | - | 22.11 | 0.49 | - | 55 |
Dec-25 13.00 | 0.05 | - | - | - | 20.00 | 0.09 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.00 | 0.12 | - | - | - | 23.76 | -0.20 | - | 4 |
Dec-25 9.50 | 0.15 | - | - | - | 23.30 | -0.17 | - | 45 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 70.00 | 3.40 | - | - | - | 28.16 | 0.70 | - | 20 |
Aug-25 72.00 | 2.03 | - | - | - | 25.72 | 0.55 | - | 29 |
Aug-25 74.00 | 1.11 | - | - | - | 24.99 | 0.37 | - | 42 |
Aug-25 76.00 | 0.54 | - | - | - | 24.57 | 0.22 | - | 50 |
Aug-25 78.00 | 0.23 | - | - | - | 24.14 | 0.11 | - | 682 |
Aug-25 82.00 | 0.02 | - | - | - | 23.29 | 0.02 | - | 25 |
Sep-25 62.00 | 11.02 | - | - | - | 33.83 | 0.89 | - | 32 |
Sep-25 64.00 | 9.24 | - | - | - | 31.86 | 0.85 | - | 50 |
Sep-25 66.00 | 7.51 | - | - | - | 29.89 | 0.80 | - | 31 |
Sep-25 68.00 | 5.85 | - | - | - | 27.91 | 0.74 | - | 75 |
Sep-25 70.00 | 4.35 | - | - | - | 25.94 | 0.65 | - | 45 |
Sep-25 74.00 | 2.03 | - | - | - | 23.31 | 0.43 | - | 2,401 |
Sep-25 76.00 | 1.30 | - | - | - | 22.89 | 0.32 | - | 575 |
Sep-25 78.00 | 0.77 | - | - | - | 22.46 | 0.22 | - | 133 |
Sep-25 80.00 | 0.43 | - | - | - | 22.04 | 0.14 | - | 185 |
Sep-25 82.00 | 0.22 | - | - | - | 21.61 | 0.08 | - | 100 |
Sep-25 84.00 | 0.11 | - | - | - | 21.19 | 0.04 | - | 45 |
Oct-25 76.00 | 1.83 | - | - | - | 22.44 | 0.36 | - | 485 |
Oct-25 78.00 | 1.22 | - | - | - | 22.01 | 0.27 | 490 | 490 |
Dec-25 64.00 | 10.64 | - | - | - | 29.22 | 0.78 | - | 35 |
Dec-25 66.00 | 9.02 | - | - | - | 27.67 | 0.74 | - | 25 |
Dec-25 72.00 | 4.67 | - | - | - | 23.02 | 0.56 | - | 25 |
Dec-25 76.00 | 2.83 | 2.70 | 2.70 | 2.70 | 22.21 | 0.41 | 6 | 82 |
Dec-25 78.00 | 2.12 | - | - | - | 21.90 | 0.34 | - | 100 |
Dec-25 80.00 | 1.57 | - | - | - | 21.58 | 0.27 | - | 83 |
Dec-25 82.00 | 1.12 | - | - | - | 21.27 | 0.21 | - | 185 |
Dec-25 84.00 | 0.76 | - | - | - | 20.96 | 0.16 | - | 86 |
Dec-25 86.00 | 0.53 | - | - | - | 20.64 | 0.12 | - | 80 |
Dec-25 88.00 | 0.34 | - | - | - | 20.33 | 0.08 | - | 75 |
Mar-26 49.00 | 24.37 | - | - | - | 36.76 | 0.94 | - | 50 |
Mar-26 50.00 | 23.45 | - | - | - | 36.17 | 0.93 | - | 100 |
Mar-26 72.00 | 5.69 | - | - | - | 22.98 | 0.56 | - | 8 |
Mar-26 82.00 | 1.89 | - | - | - | 21.19 | 0.27 | - | 3 |
Mar-26 84.00 | 1.44 | - | - | - | 20.86 | 0.22 | - | 64 |
Mar-26 86.00 | 1.07 | - | - | - | 20.53 | 0.18 | - | 50 |
Mar-26 88.00 | 0.79 | - | - | - | 20.19 | 0.14 | - | 25 |
Jun-26 64.00 | 12.23 | - | - | - | 27.03 | 0.74 | - | 1 |
Jun-26 74.00 | 5.79 | - | - | - | 22.72 | 0.52 | - | 7 |
Jun-26 80.00 | 3.43 | - | - | - | 21.95 | 0.37 | - | 8 |
Jun-26 84.00 | 2.31 | - | - | - | 21.43 | 0.28 | - | 1 |
Dec-26 58.00 | 17.77 | - | - | - | 29.37 | 0.80 | - | 25 |
Dec-26 64.00 | 13.45 | - | - | - | 27.27 | 0.72 | - | 25 |
Dec-26 66.00 | 12.13 | - | - | - | 26.57 | 0.68 | - | 50 |
Dec-26 72.00 | 8.47 | - | - | - | 24.47 | 0.57 | - | 25 |
Jun-27 52.00 | 23.09 | - | - | - | 30.29 | 0.85 | - | 25 |
Jun-27 58.00 | 18.55 | - | - | - | 28.46 | 0.78 | - | 25 |
Jun-27 62.00 | 15.74 | - | - | - | 27.24 | 0.73 | - | 50 |
Jun-27 66.00 | 13.16 | - | - | - | 26.03 | 0.67 | - | 25 |
Jun-27 68.00 | 11.93 | - | - | - | 25.42 | 0.64 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 45.00 | - | - | - | - | 60.95 | - | - | 4 |
Aug-25 47.00 | - | - | - | - | 58.51 | - | - | 5 |
Aug-25 52.00 | 0.01 | - | - | - | 52.40 | - | - | 5 |
Aug-25 54.00 | 0.02 | - | - | - | 49.96 | -0.01 | - | 25 |
Aug-25 56.00 | 0.04 | - | - | - | 47.51 | -0.01 | - | 50 |
Aug-25 58.00 | 0.06 | - | - | - | 45.07 | -0.02 | - | 1 |
Aug-25 60.00 | 0.10 | - | - | - | 42.63 | -0.03 | - | 29 |
Aug-25 66.00 | 0.45 | - | - | - | 35.30 | -0.14 | - | 5 |
Aug-25 70.00 | 1.16 | - | - | - | 30.41 | -0.32 | - | 1 |
Sep-25 43.00 | 0.02 | - | - | - | 52.29 | - | - | 25 |
Sep-25 44.00 | 0.03 | - | - | - | 51.30 | -0.01 | - | 25 |
Sep-25 49.00 | 0.06 | - | - | - | 46.37 | -0.01 | - | 25 |
Sep-25 50.00 | 0.08 | - | - | - | 45.38 | -0.02 | - | 78 |
Sep-25 52.00 | 0.11 | - | - | - | 43.41 | -0.02 | - | 1,175 |
Sep-25 54.00 | 0.15 | - | - | - | 41.44 | -0.03 | - | 266 |
Sep-25 56.00 | 0.21 | - | - | - | 39.46 | -0.04 | - | 50 |
Sep-25 60.00 | 0.39 | - | - | - | 35.52 | -0.08 | - | 77 |
Sep-25 62.00 | 0.52 | - | - | - | 33.54 | -0.11 | - | 237 |
Sep-25 64.00 | 0.73 | - | - | - | 31.57 | -0.15 | - | 76 |
Sep-25 66.00 | 0.98 | - | - | - | 29.60 | -0.20 | - | 202 |
Sep-25 68.00 | 1.32 | - | - | - | 27.62 | -0.26 | - | 2,150 |
Sep-25 70.00 | 1.81 | - | - | - | 25.65 | -0.35 | - | 129 |
Dec-25 39.00 | 0.11 | - | - | - | 47.30 | -0.01 | - | 25 |
Dec-25 40.00 | 0.12 | - | - | - | 46.53 | -0.01 | - | 25 |
Dec-25 44.00 | 0.21 | - | - | - | 43.43 | -0.03 | - | 25 |
Dec-25 45.00 | 0.24 | - | - | - | 42.66 | -0.03 | - | 27 |
Dec-25 46.00 | 0.26 | - | - | - | 41.88 | -0.03 | - | 25 |
Dec-25 47.00 | 0.30 | - | - | - | 41.11 | -0.04 | - | 25 |
Dec-25 48.00 | 0.34 | - | - | - | 40.33 | -0.04 | - | 50 |
Dec-25 49.00 | 0.38 | - | - | - | 39.56 | -0.05 | - | 25 |
Dec-25 50.00 | 0.42 | - | - | - | 38.78 | -0.05 | - | 501 |
Dec-25 52.00 | 0.51 | - | - | - | 37.23 | -0.06 | - | 30 |
Dec-25 54.00 | 0.64 | - | - | - | 35.68 | -0.08 | - | 25 |
Dec-25 56.00 | 0.77 | - | - | - | 34.14 | -0.09 | - | 50 |
Dec-25 58.00 | 0.95 | - | - | - | 32.59 | -0.12 | - | 125 |
Dec-25 60.00 | 1.15 | - | - | - | 31.04 | -0.14 | - | 185 |
Dec-25 62.00 | 1.38 | - | - | - | 29.49 | -0.17 | - | 91 |
Dec-25 64.00 | 1.69 | - | - | - | 27.94 | -0.21 | - | 115 |
Dec-25 66.00 | 2.02 | - | - | - | 26.39 | -0.25 | - | 75 |
Dec-25 68.00 | 2.47 | - | - | - | 24.84 | -0.31 | - | 26 |
Dec-25 70.00 | 2.99 | - | - | - | 23.29 | -0.37 | - | 26 |
Dec-25 72.00 | 3.61 | - | - | - | 21.74 | -0.45 | - | 2 |
Dec-25 74.00 | 4.62 | - | - | - | 21.24 | -0.53 | - | 1 |
Mar-26 44.00 | 0.40 | - | - | - | 38.32 | -0.04 | - | 1 |
Mar-26 46.00 | 0.49 | - | - | - | 37.12 | -0.05 | - | 25 |
Mar-26 50.00 | 0.74 | - | - | - | 34.73 | -0.07 | - | 1 |
Mar-26 68.00 | 3.42 | - | - | - | 23.94 | -0.33 | - | 1 |
Mar-26 72.00 | 4.73 | - | - | - | 21.54 | -0.45 | - | 5 |
Jun-26 50.00 | 0.98 | - | - | - | 32.35 | -0.08 | - | 28 |
Jun-26 52.00 | 1.18 | - | - | - | 31.36 | -0.10 | - | 27 |
Jun-26 60.00 | 2.29 | - | - | - | 27.42 | -0.19 | - | 43 |
Jun-26 62.00 | 2.63 | - | - | - | 26.43 | -0.22 | - | 49 |
Jun-26 64.00 | 3.10 | - | - | - | 25.44 | -0.26 | - | 28 |
Jun-26 70.00 | 4.78 | - | - | - | 22.48 | -0.39 | - | 2 |
Sep-26 64.00 | 3.82 | - | - | - | 24.89 | -0.28 | - | 25 |
Sep-26 66.00 | 4.34 | - | - | - | 24.09 | -0.32 | - | 25 |
Sep-26 68.00 | 5.02 | - | - | - | 23.28 | -0.36 | - | 25 |
Sep-26 70.00 | 5.70 | - | - | - | 22.48 | -0.40 | - | 25 |
Dec-26 62.00 | 3.80 | - | - | - | 25.37 | -0.25 | - | 2 |
Dec-26 68.00 | 5.61 | - | - | - | 23.27 | -0.36 | - | 1 |
Jun-27 44.00 | 1.14 | - | - | - | 29.47 | -0.08 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 78.00 | 0.78 | - | - | - | 22.46 | 0.22 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 27.00 | 2.37 | - | - | - | 42.13 | 0.76 | - | 20 |
Aug-25 30.00 | 0.68 | - | - | - | 39.09 | 0.37 | - | 6 |
Aug-25 31.00 | 0.39 | - | - | - | 38.66 | 0.25 | - | 3 |
Aug-25 33.00 | 0.10 | - | - | - | 37.81 | 0.08 | - | 6 |
Sep-25 21.00 | 8.01 | - | - | - | 44.19 | 0.97 | - | 2 |
Sep-25 28.00 | 2.13 | - | - | - | 35.23 | 0.62 | - | 16 |
Sep-25 29.00 | 1.55 | - | - | - | 34.05 | 0.52 | - | 9 |
Sep-25 30.00 | 1.11 | - | - | - | 33.69 | 0.42 | - | 5 |
Sep-25 31.00 | 0.77 | - | - | - | 33.34 | 0.33 | - | 1 |
Sep-25 34.00 | 0.21 | - | - | - | 32.26 | 0.12 | - | 5 |
Dec-25 21.00 | 8.31 | - | - | - | 41.84 | 0.92 | - | 2 |
Dec-25 24.00 | 5.77 | - | - | - | 38.45 | 0.82 | - | 9 |
Dec-25 25.00 | 4.98 | - | - | - | 37.32 | 0.78 | - | 2 |
Dec-25 26.00 | 4.26 | - | - | - | 36.19 | 0.73 | - | 1 |
Dec-25 27.00 | 3.57 | - | - | - | 35.06 | 0.67 | - | 8 |
Dec-25 28.00 | 2.95 | - | - | - | 33.93 | 0.61 | - | 9 |
Dec-25 30.00 | 1.96 | - | - | - | 32.79 | 0.48 | - | 5 |
Dec-25 31.00 | 1.59 | - | - | - | 32.68 | 0.41 | - | 6 |
Dec-25 32.00 | 1.27 | - | - | - | 32.56 | 0.35 | - | 50 |
Dec-25 34.00 | 0.79 | - | - | - | 32.33 | 0.25 | - | 3 |
Mar-26 19.50 | 9.88 | - | - | - | 41.31 | 0.92 | - | 1 |
Mar-26 27.00 | 4.24 | - | - | - | 34.99 | 0.65 | - | 5 |
Mar-26 30.00 | 2.70 | - | - | - | 33.35 | 0.51 | - | 10 |
Jun-26 24.00 | 6.62 | - | - | - | 36.48 | 0.77 | - | 1 |
Jun-26 25.00 | 5.95 | - | - | - | 35.85 | 0.73 | - | 1 |
Jun-26 26.00 | 5.29 | - | - | - | 35.21 | 0.69 | - | 4 |
Jun-26 30.00 | 3.23 | - | - | - | 33.34 | 0.52 | - | 10 |
Dec-29 30.00 | 7.25 | - | - | - | 32.80 | 0.63 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 25.00 | 0.11 | - | - | - | 43.22 | -0.08 | - | 6 |
Aug-25 26.00 | 0.22 | - | - | - | 41.85 | -0.14 | - | 20 |
Aug-25 27.00 | 0.41 | - | - | - | 40.49 | -0.23 | - | 6 |
Sep-25 20.00 | 0.03 | - | - | - | 44.58 | -0.01 | - | 1 |
Sep-25 23.00 | 0.14 | - | - | - | 40.73 | -0.06 | - | 4 |
Sep-25 24.00 | 0.23 | - | - | - | 39.45 | -0.10 | - | 6 |
Sep-25 25.00 | 0.36 | - | - | - | 38.17 | -0.15 | - | 5 |
Sep-25 26.00 | 0.54 | - | - | - | 36.89 | -0.21 | - | 10 |
Sep-25 27.00 | 0.79 | - | - | - | 35.61 | -0.29 | - | 2 |
Sep-25 28.00 | 1.11 | - | - | - | 34.33 | -0.38 | - | 2 |
Oct-25 27.00 | 1.04 | - | - | - | 34.47 | -0.31 | - | 4 |
Dec-25 15.50 | 0.04 | - | - | - | 47.24 | -0.01 | - | 4 |
Dec-25 20.00 | 0.26 | - | - | - | 42.15 | -0.07 | - | 6 |
Dec-25 21.00 | 0.35 | - | - | - | 41.02 | -0.09 | - | 3 |
Dec-25 22.00 | 0.47 | - | - | - | 39.89 | -0.12 | - | 6 |
Dec-25 23.00 | 0.61 | - | - | - | 38.76 | -0.15 | - | 14 |
Dec-25 25.00 | 1.02 | - | - | - | 36.50 | -0.23 | - | 1 |
Dec-25 26.00 | 1.30 | - | - | - | 35.37 | -0.28 | - | 96 |
Mar-26 25.00 | 1.52 | - | - | - | 35.83 | -0.26 | - | 3 |
Jun-26 24.00 | 1.60 | - | - | - | 35.34 | -0.24 | - | 1 |
Jun-26 27.00 | 2.65 | - | - | - | 33.44 | -0.35 | - | 10 |
Jun-26 30.00 | 4.13 | - | - | - | 32.20 | -0.49 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 5.00 | 0.10 | - | - | - | 19.44 | 0.54 | - | 1 |
Aug-25 5.50 | - | - | - | - | 17.19 | 0.02 | - | 1 |
Dec-25 3.00 | 2.03 | - | - | - | 25.33 | 1.00 | - | 1 |
Dec-25 5.50 | 0.09 | - | - | - | 20.23 | 0.26 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 5.00 | 0.06 | - | - | - | 13.31 | -0.46 | - | 3 |
Sep-25 5.50 | 0.49 | - | - | - | 13.53 | -0.99 | - | 4 |
Dec-25 4.90 | 0.23 | - | - | - | 17.04 | -0.50 | - | 2 |
Dec-25 5.00 | 0.28 | - | - | - | 16.83 | -0.58 | - | 10 |
Dec-25 6.25 | 1.37 | - | - | - | 14.75 | -1.00 | - | 10 |
Mar-26 5.75 | 0.92 | - | - | - | 18.16 | -0.86 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 2.80 | 0.19 | - | - | - | 31.02 | 0.78 | - | 8 |
Aug-25 2.90 | 0.12 | - | - | - | 30.69 | 0.62 | 1 | 2 |
Aug-25 3.00 | 0.07 | - | - | - | 30.47 | 0.44 | - | 5,344 |
Sep-25 2.00 | 0.96 | - | - | - | 33.68 | 1.00 | - | 6 |
Sep-25 2.60 | 0.37 | - | - | - | 31.51 | 0.90 | - | 1 |
Sep-25 2.70 | 0.29 | - | - | - | 31.15 | 0.82 | - | 600 |
Sep-25 2.90 | 0.15 | - | - | - | 30.43 | 0.59 | - | 19 |
Sep-25 3.00 | 0.10 | - | - | - | 30.20 | 0.46 | - | 7 |
Sep-25 3.10 | 0.07 | - | - | - | 30.15 | 0.34 | - | 101 |
Dec-25 2.60 | 0.41 | - | - | - | 31.04 | 0.79 | - | 5 |
Dec-25 2.70 | 0.34 | - | - | - | 30.78 | 0.71 | - | 10 |
Dec-25 2.90 | 0.23 | - | - | - | 30.26 | 0.55 | - | 10 |
Dec-25 3.20 | 0.11 | 0.12 | 0.12 | 0.12 | 29.84 | 0.34 | 10 | - |
Mar-26 3.00 | 0.23 | - | - | - | 31.54 | 0.49 | - | 8 |
Mar-26 3.30 | 0.14 | - | - | - | 31.20 | 0.33 | - | 5 |
Jun-26 3.30 | 0.17 | - | - | - | 32.06 | 0.36 | - | 4 |
Jun-26 3.40 | 0.15 | - | - | - | 31.97 | 0.32 | - | 6 |
Jun-26 3.60 | 0.11 | - | - | - | 31.79 | 0.25 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 2.60 | - | - | - | - | 30.27 | -0.04 | - | 1 |
Aug-25 2.70 | 0.01 | - | - | - | 29.93 | -0.10 | - | 2 |
Aug-25 2.90 | 0.06 | - | - | - | 29.26 | -0.38 | - | 9 |
Aug-25 3.10 | 0.18 | - | - | - | 28.99 | -0.73 | - | 40 |
Aug-25 3.20 | 0.26 | - | - | - | 28.93 | -0.86 | - | 2 |
Sep-25 1.80 | - | - | - | - | 30.46 | - | - | 4 |
Sep-25 2.40 | 0.01 | - | - | - | 28.29 | -0.04 | - | 16 |
Sep-25 2.50 | 0.01 | - | - | - | 27.93 | -0.09 | - | 4 |
Sep-25 2.60 | 0.03 | - | - | - | 27.57 | -0.15 | - | 29 |
Sep-25 2.70 | 0.05 | - | - | - | 27.21 | -0.24 | - | 378 |
Sep-25 2.80 | 0.08 | - | - | - | 26.85 | -0.36 | - | 2 |
Sep-25 2.90 | 0.13 | - | - | - | 26.49 | -0.49 | - | 37 |
Sep-25 3.00 | 0.18 | - | - | - | 26.26 | -0.62 | - | 12 |
Oct-25 2.80 | 0.10 | - | - | - | 25.99 | -0.37 | - | 2 |
Dec-25 1.60 | - | - | - | - | 27.15 | - | - | 10,000 |
Dec-25 2.20 | 0.01 | - | - | - | 25.59 | -0.04 | - | 5,248 |
Dec-25 2.30 | 0.01 | - | - | - | 25.33 | -0.06 | - | 40 |
Dec-25 2.50 | 0.04 | - | - | - | 24.81 | -0.15 | - | 211 |
Dec-25 2.60 | 0.06 | - | - | - | 24.55 | -0.22 | - | 424 |
Dec-25 2.70 | 0.09 | - | - | - | 24.29 | -0.29 | - | 1 |
Dec-25 2.80 | 0.13 | - | - | - | 24.03 | -0.38 | - | 16 |
Dec-25 2.90 | 0.17 | - | - | - | 23.77 | -0.47 | - | 30 |
Mar-26 2.00 | 0.01 | - | - | - | 25.65 | -0.04 | - | 2 |
Mar-26 2.40 | 0.06 | - | - | - | 24.88 | -0.17 | - | 1 |
Mar-26 2.90 | 0.25 | - | - | - | 23.93 | -0.50 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.50 | 0.96 | - | - | - | 29.69 | 0.85 | - | 22 |
Sep-25 10.50 | 1.96 | - | - | - | 29.81 | 0.93 | - | 100 |
Sep-25 11.00 | 1.51 | - | - | - | 28.85 | 0.87 | - | 30 |
Sep-25 11.50 | 1.11 | - | - | - | 27.88 | 0.77 | - | 50 |
Dec-25 7.75 | 4.68 | - | - | - | 32.27 | 1.00 | - | 49 |
Dec-25 8.00 | 4.44 | - | - | - | 31.89 | 0.99 | - | 12 |
Dec-25 8.25 | 4.19 | - | - | - | 31.52 | 0.99 | - | 2 |
Dec-25 8.50 | 3.95 | - | - | - | 31.14 | 0.99 | - | 10 |
Dec-25 9.00 | 3.46 | - | - | - | 30.39 | 0.97 | - | 5 |
Dec-25 9.25 | 3.22 | - | - | - | 30.01 | 0.96 | - | 3 |
Dec-25 9.50 | 2.99 | - | - | - | 29.63 | 0.95 | - | 13 |
Dec-25 12.00 | 0.99 | - | - | - | 25.86 | 0.63 | - | 11 |
Dec-25 12.50 | 0.72 | - | - | - | 25.16 | 0.52 | - | 50 |
Mar-26 8.50 | 3.95 | - | - | - | 29.18 | 0.98 | - | 3 |
Mar-26 11.00 | 1.78 | - | - | - | 26.42 | 0.77 | - | 25 |
Jun-26 9.25 | 3.26 | - | - | - | 27.68 | 0.93 | - | 4 |
Jun-26 12.00 | 1.26 | - | - | - | 25.54 | 0.59 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 9.25 | - | - | - | - | 35.25 | - | - | 10 |
Aug-25 11.50 | 0.06 | - | - | - | 28.59 | -0.14 | - | 10 |
Sep-25 6.00 | - | - | - | - | 37.34 | - | - | 4 |
Sep-25 7.50 | - | - | - | - | 34.43 | - | - | 1 |
Sep-25 7.75 | - | - | - | - | 33.95 | - | - | 1 |
Sep-25 8.00 | - | - | - | - | 33.46 | - | - | 5 |
Sep-25 8.75 | - | - | - | - | 32.01 | - | - | 1 |
Sep-25 9.25 | - | - | - | - | 31.04 | -0.01 | - | 6 |
Sep-25 9.50 | 0.01 | - | - | - | 30.55 | -0.01 | - | 10 |
Sep-25 10.50 | 0.04 | - | - | - | 28.61 | -0.06 | - | 4 |
Sep-25 11.00 | 0.09 | - | - | - | 27.65 | -0.12 | - | 19 |
Sep-25 11.50 | 0.18 | - | - | - | 26.68 | -0.22 | - | 41 |
Sep-25 13.00 | 0.83 | - | - | - | 24.09 | -0.67 | - | 5 |
Dec-25 5.25 | - | - | - | - | 34.16 | - | - | 500 |
Dec-25 6.00 | - | - | - | - | 33.03 | - | - | 6 |
Dec-25 6.50 | - | - | - | - | 32.28 | - | - | 1,000 |
Dec-25 7.50 | - | - | - | - | 30.77 | -0.01 | - | 5 |
Dec-25 8.00 | 0.01 | - | - | - | 30.01 | -0.01 | - | 35 |
Dec-25 9.00 | 0.04 | - | - | - | 28.51 | -0.04 | - | 3 |
Dec-25 9.50 | 0.07 | - | - | - | 27.75 | -0.07 | - | 10 |
Dec-25 10.00 | 0.12 | - | - | - | 27.00 | -0.11 | - | 110 |
Dec-25 10.50 | 0.19 | - | - | - | 26.24 | -0.17 | - | 1 |
Dec-25 11.00 | 0.30 | - | - | - | 25.49 | -0.24 | - | 3 |
Dec-25 11.50 | 0.45 | - | - | - | 24.74 | -0.33 | - | 25 |
Dec-25 12.00 | 0.65 | - | - | - | 23.98 | -0.43 | - | 4 |
Mar-26 5.50 | - | - | - | - | 31.22 | - | - | 3 |
Mar-26 8.00 | 0.03 | - | - | - | 28.46 | -0.03 | - | 2 |
Mar-26 8.50 | 0.05 | - | - | - | 27.90 | -0.04 | - | 10 |
Mar-26 9.00 | 0.09 | - | - | - | 27.35 | -0.07 | - | 11 |
Mar-26 9.50 | 0.14 | - | - | - | 26.80 | -0.10 | - | 4 |
Jun-26 7.75 | 0.05 | - | - | - | 28.43 | -0.04 | - | 5 |
Jun-26 11.50 | 0.85 | - | - | - | 25.50 | -0.37 | - | 10 |
Jun-27 11.00 | 1.32 | - | - | - | 27.47 | -0.36 | - | 222 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 6.25 | 5.89 | - | - | - | 34.53 | 0.99 | - | 51 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w1 13.50 | 0.09 | - | - | - | 33.77 | 0.23 | - | 30 |
Aug-25 12.50 | 0.72 | - | - | - | 32.96 | 0.70 | - | 1 |
Aug-25 13.00 | 0.38 | - | - | - | 29.75 | 0.52 | - | 49 |
Aug-25 13.50 | 0.19 | 0.19 | 0.19 | 0.19 | 29.50 | 0.32 | 10 | 44 |
Aug-25 14.00 | 0.08 | - | - | - | 29.26 | 0.16 | - | 75 |
Aug-25 14.50 | 0.03 | - | - | - | 29.02 | 0.07 | - | 40 |
Sep-25 8.50 | 4.53 | - | - | - | 50.30 | 0.99 | - | 2 |
Sep-25 8.75 | 4.29 | - | - | - | 48.98 | 0.98 | - | 2 |
Sep-25 9.00 | 4.04 | - | - | - | 47.67 | 0.98 | - | 1 |
Sep-25 9.25 | 3.80 | - | - | - | 46.35 | 0.97 | - | 100 |
Sep-25 9.50 | 3.55 | - | - | - | 45.04 | 0.97 | - | 10 |
Sep-25 9.75 | 3.31 | - | - | - | 43.72 | 0.96 | - | 878 |
Sep-25 10.00 | 3.07 | - | - | - | 42.41 | 0.95 | - | 639 |
Sep-25 10.50 | 2.60 | - | - | - | 39.78 | 0.93 | - | 1,250 |
Sep-25 11.00 | 2.14 | - | - | - | 37.15 | 0.89 | - | 14 |
Sep-25 11.50 | 1.69 | - | - | - | 34.52 | 0.84 | - | 102 |
Sep-25 12.00 | 1.28 | - | - | - | 31.89 | 0.76 | - | 250 |
Sep-25 12.50 | 0.90 | - | - | - | 29.26 | 0.66 | - | 2,925 |
Sep-25 13.00 | 0.56 | - | - | - | 26.66 | 0.53 | - | 2,885 |
Sep-25 13.50 | 0.36 | 0.35 | 0.35 | 0.35 | 26.58 | 0.39 | 10 | 1,609 |
Sep-25 14.00 | 0.21 | 0.18 | 0.20 | 0.18 | 26.51 | 0.27 | 40 | 203 |
Sep-25 14.50 | 0.12 | - | - | - | 26.43 | 0.17 | - | 170 |
Sep-25 15.00 | 0.06 | - | - | - | 26.35 | 0.10 | - | 5 |
Sep-25 15.50 | 0.03 | - | - | - | 26.27 | 0.05 | - | 2 |
Sep-25 16.50 | 0.01 | - | - | - | 26.12 | 0.01 | - | 10 |
Sep-25 17.00 | - | - | - | - | 26.04 | 0.01 | - | 80 |
Sep-25 17.50 | - | - | - | - | 25.97 | - | - | 10 |
Dec-25 7.50 | 5.54 | - | - | - | 50.06 | 0.99 | - | 50 |
Dec-25 7.75 | 5.30 | - | - | - | 49.05 | 0.98 | - | 100 |
Dec-25 8.00 | 5.05 | - | - | - | 48.03 | 0.98 | - | 14 |
Dec-25 8.50 | 4.57 | - | - | - | 46.01 | 0.97 | - | 1 |
Dec-25 8.75 | 4.33 | - | - | - | 44.99 | 0.96 | - | 105 |
Dec-25 9.00 | 4.09 | - | - | - | 43.98 | 0.95 | - | 2 |
Dec-25 9.25 | 3.86 | - | - | - | 42.97 | 0.94 | - | 102 |
Dec-25 9.50 | 3.62 | - | - | - | 41.95 | 0.93 | - | 152 |
Dec-25 9.75 | 3.39 | - | - | - | 40.94 | 0.92 | - | 161 |
Dec-25 10.00 | 3.16 | - | - | - | 39.93 | 0.90 | - | 25 |
Dec-25 10.50 | 2.72 | - | - | - | 37.90 | 0.87 | - | 2,101 |
Dec-25 11.00 | 2.29 | - | - | - | 35.88 | 0.82 | - | 10,127 |
Dec-25 11.50 | 1.89 | - | - | - | 33.85 | 0.77 | - | 257 |
Dec-25 12.00 | 1.50 | - | - | - | 31.82 | 0.70 | - | 10,254 |
Dec-25 12.50 | 1.15 | - | - | - | 29.80 | 0.62 | - | 667 |
Dec-25 13.00 | 0.84 | - | - | - | 27.79 | 0.53 | - | 5,246 |
Dec-25 13.50 | 0.63 | - | - | - | 27.66 | 0.43 | - | 478 |
Dec-25 14.00 | 0.46 | - | - | - | 27.53 | 0.35 | - | 300,320 |
Dec-25 14.50 | 0.34 | - | - | - | 27.40 | 0.27 | - | 32,081 |
Dec-25 15.00 | 0.24 | - | - | - | 27.28 | 0.21 | - | 20,106 |
Dec-25 15.50 | 0.16 | - | - | - | 27.15 | 0.15 | - | 73 |
Dec-25 16.00 | 0.11 | - | - | - | 27.02 | 0.11 | - | 82 |
Dec-25 16.50 | 0.08 | - | - | - | 26.89 | 0.08 | - | 94 |
Dec-25 17.00 | 0.05 | - | - | - | 26.76 | 0.06 | - | 10 |
Dec-25 17.50 | 0.03 | - | - | - | 26.63 | 0.04 | - | 19 |
Mar-26 7.25 | 5.79 | - | - | - | 46.33 | 0.98 | - | 6 |
Mar-26 8.25 | 4.84 | - | - | - | 43.20 | 0.96 | - | 1 |
Mar-26 9.00 | 4.14 | - | - | - | 40.85 | 0.92 | - | 3,205 |
Mar-26 9.25 | 3.92 | - | - | - | 40.07 | 0.91 | - | 325 |
Mar-26 9.50 | 3.70 | - | - | - | 39.29 | 0.90 | - | 25 |
Mar-26 10.00 | 3.27 | - | - | - | 37.72 | 0.86 | - | 25 |
Mar-26 10.50 | 2.85 | - | - | - | 36.16 | 0.82 | - | 75 |
Mar-26 11.00 | 2.46 | - | - | - | 34.59 | 0.77 | - | 126 |
Mar-26 11.50 | 2.08 | - | - | - | 33.03 | 0.72 | - | 175 |
Mar-26 12.00 | 1.73 | - | - | - | 31.46 | 0.66 | - | 4,014 |
Mar-26 12.50 | 1.41 | - | - | - | 29.90 | 0.60 | - | 614 |
Mar-26 13.00 | 1.11 | - | - | - | 28.35 | 0.53 | - | 460 |
Mar-26 13.50 | 0.90 | - | - | - | 28.19 | 0.46 | - | 450 |
Mar-26 14.00 | 0.73 | - | - | - | 28.04 | 0.40 | - | 1,455 |
Mar-26 14.50 | 0.57 | - | - | - | 27.89 | 0.34 | - | 150 |
Mar-26 15.50 | 0.35 | - | - | - | 27.58 | 0.23 | - | 200 |
Mar-26 16.00 | 0.28 | - | - | - | 27.43 | 0.19 | - | 450 |
Mar-26 16.50 | 0.21 | - | - | - | 27.27 | 0.15 | - | 175 |
Jun-26 7.75 | 5.32 | - | - | - | 44.22 | 0.97 | - | 150 |
Jun-26 8.25 | 4.85 | - | - | - | 42.78 | 0.95 | - | 150 |
Jun-26 8.50 | 4.62 | - | - | - | 42.06 | 0.94 | - | 150 |
Jun-26 8.75 | 4.39 | - | - | - | 41.35 | 0.93 | - | 300 |
Jun-26 9.00 | 4.18 | - | - | - | 40.63 | 0.91 | - | 350 |
Jun-26 9.25 | 3.96 | - | - | - | 39.91 | 0.89 | - | 225 |
Jun-26 9.50 | 3.74 | - | - | - | 39.19 | 0.88 | - | 225 |
Jun-26 9.75 | 3.53 | - | - | - | 38.47 | 0.86 | - | 150 |
Jun-26 10.00 | 3.32 | - | - | - | 37.75 | 0.84 | - | 25 |
Jun-26 10.50 | 2.93 | - | - | - | 36.32 | 0.80 | - | 50 |
Jun-26 11.00 | 2.54 | - | - | - | 34.88 | 0.76 | - | 129 |
Jun-26 11.50 | 2.19 | - | - | - | 33.44 | 0.71 | - | 2,900 |
Jun-26 12.00 | 1.85 | - | - | - | 32.01 | 0.65 | - | 450 |
Jun-26 12.50 | 1.53 | - | - | - | 30.57 | 0.60 | - | 200 |
Jun-26 13.00 | 1.24 | - | - | - | 29.15 | 0.53 | - | 150 |
Jun-26 14.00 | 0.86 | - | - | - | 28.76 | 0.42 | - | 9,000 |
Sep-26 8.50 | 4.63 | - | - | - | 39.49 | 0.93 | - | 450 |
Sep-26 8.75 | 4.41 | - | - | - | 38.93 | 0.92 | - | 300 |
Sep-26 9.00 | 4.19 | - | - | - | 38.38 | 0.90 | - | 650 |
Sep-26 9.25 | 3.98 | - | - | - | 37.82 | 0.88 | - | 600 |
Sep-26 9.50 | 3.77 | - | - | - | 37.26 | 0.87 | - | 700 |
Sep-26 9.75 | 3.57 | - | - | - | 36.70 | 0.85 | - | 500 |
Sep-26 10.00 | 3.37 | - | - | - | 36.14 | 0.83 | - | 325 |
Sep-26 10.50 | 2.99 | - | - | - | 35.03 | 0.78 | - | 75 |
Sep-26 11.00 | 2.63 | - | - | - | 33.91 | 0.74 | - | 50 |
Sep-26 11.50 | 2.29 | - | - | - | 32.80 | 0.69 | - | 75 |
Sep-26 12.50 | 1.67 | - | - | - | 30.56 | 0.59 | - | 200 |
Sep-26 13.00 | 1.41 | - | - | - | 29.46 | 0.54 | - | 75 |
Sep-26 13.50 | 1.19 | - | - | - | 29.25 | 0.48 | - | 75 |
Sep-26 14.00 | 1.03 | - | - | - | 29.05 | 0.43 | - | 75 |
Sep-26 14.50 | 0.87 | - | - | - | 28.84 | 0.39 | - | 75 |
Dec-26 8.75 | 4.42 | - | - | - | 38.65 | 0.91 | - | 150 |
Dec-26 9.00 | 4.20 | - | - | - | 38.17 | 0.90 | - | 5,150 |
Dec-26 9.75 | 3.61 | - | - | - | 36.75 | 0.84 | - | 25 |
Dec-26 10.00 | 3.41 | - | - | - | 36.28 | 0.82 | - | 36 |
Dec-26 10.50 | 3.05 | - | - | - | 35.33 | 0.77 | - | 4 |
Dec-26 11.00 | 2.71 | - | - | - | 34.38 | 0.73 | - | 50 |
Dec-26 11.50 | 2.39 | - | - | - | 33.43 | 0.68 | - | 1 |
Dec-26 12.00 | 2.08 | - | - | - | 32.48 | 0.64 | - | 175 |
Dec-26 12.50 | 1.80 | - | - | - | 31.53 | 0.59 | - | 26 |
Dec-26 13.00 | 1.54 | - | - | - | 30.59 | 0.54 | - | 25 |
Dec-26 16.00 | 0.63 | - | - | - | 29.28 | 0.29 | - | 3,000 |
Mar-27 10.00 | 3.48 | - | - | - | 35.72 | 0.80 | - | 25 |
Mar-27 11.50 | 2.49 | - | - | - | 33.14 | 0.68 | - | 150 |
Mar-27 12.00 | 2.19 | - | - | - | 32.28 | 0.63 | - | 25 |
Mar-27 13.00 | 1.68 | - | - | - | 30.57 | 0.54 | - | 1 |
Mar-27 16.00 | 0.74 | - | - | - | 28.87 | 0.31 | - | 150 |
Mar-27 16.50 | 0.63 | - | - | - | 28.59 | 0.28 | - | 250 |
Jun-27 8.25 | 4.87 | - | - | - | 38.68 | 0.94 | - | 16 |
Jun-27 8.50 | 4.65 | - | - | - | 38.26 | 0.92 | - | 100 |
Jun-27 9.00 | 4.23 | - | - | - | 37.43 | 0.88 | - | 25 |
Jun-27 11.50 | 2.51 | - | - | - | 33.26 | 0.67 | - | 25 |
Jun-27 12.00 | 2.23 | - | - | - | 32.43 | 0.63 | - | 25 |
Jun-27 12.50 | 1.97 | - | - | - | 31.60 | 0.59 | - | 25 |
Jun-27 13.00 | 1.72 | - | - | - | 30.77 | 0.55 | - | 1 |
Dec-27 6.75 | 6.28 | - | - | - | 41.41 | 0.99 | - | 300 |
Dec-27 7.00 | 6.03 | - | - | - | 41.01 | 0.99 | - | 150 |
Dec-27 7.25 | 5.79 | - | - | - | 40.60 | 0.98 | - | 150 |
Dec-27 7.50 | 5.56 | - | - | - | 40.20 | 0.97 | - | 150 |
Dec-27 7.75 | 5.34 | - | - | - | 39.80 | 0.95 | - | 150 |
Dec-27 10.00 | 3.59 | - | - | - | 36.16 | 0.78 | - | 7,543 |
Dec-27 11.00 | 2.96 | - | - | - | 34.54 | 0.71 | - | 150 |
Dec-27 11.50 | 2.67 | - | - | - | 33.74 | 0.67 | - | 26 |
Dec-27 16.00 | 1.00 | - | - | - | 29.70 | 0.35 | - | 6,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12.50 | - | - | - | - | 35.11 | -0.02 | - | 2 |
Jul-25 w4 13.00 | 0.09 | - | - | - | 31.82 | -0.50 | - | 1 |
Aug-25 w1 12.00 | 0.04 | - | - | - | 41.29 | -0.09 | - | 10 |
Aug-25 w1 12.50 | 0.11 | - | - | - | 37.99 | -0.24 | - | 20 |
Aug-25 w1 13.50 | 0.59 | - | - | - | 34.19 | -0.76 | - | 10 |
Aug-25 9.25 | - | - | - | - | 54.33 | - | - | 20 |
Aug-25 9.50 | - | - | - | - | 52.71 | -0.01 | - | 10 |
Aug-25 10.00 | 0.01 | - | - | - | 49.47 | -0.01 | - | 10 |
Aug-25 10.50 | 0.02 | - | - | - | 46.22 | -0.03 | - | 2 |
Aug-25 11.00 | 0.03 | - | - | - | 42.98 | -0.05 | - | 10 |
Aug-25 11.50 | 0.06 | - | - | - | 39.73 | -0.10 | - | 16 |
Aug-25 12.00 | 0.11 | - | - | - | 36.49 | -0.17 | - | 739 |
Aug-25 12.50 | 0.21 | 0.21 | 0.21 | 0.21 | 33.24 | -0.30 | 1 | 310 |
Aug-25 13.00 | 0.38 | - | - | - | 30.03 | -0.48 | - | 12 |
Aug-25 13.50 | 0.68 | - | - | - | 29.78 | -0.68 | - | 1 |
Aug-25 15.00 | 2.01 | - | - | - | 29.05 | -0.99 | - | 150 |
Sep-25 6.00 | - | - | - | - | 62.89 | - | - | 27,511 |
Sep-25 6.50 | - | - | - | - | 60.26 | - | - | 5 |
Sep-25 6.75 | - | - | - | - | 58.95 | - | - | 2,000 |
Sep-25 7.50 | - | - | - | - | 55.01 | - | - | 59 |
Sep-25 7.75 | 0.01 | - | - | - | 53.69 | -0.01 | - | 190 |
Sep-25 8.00 | 0.01 | - | - | - | 52.38 | -0.01 | - | 111 |
Sep-25 8.25 | 0.01 | - | - | - | 51.06 | -0.01 | - | 10 |
Sep-25 8.50 | 0.01 | - | - | - | 49.75 | -0.01 | - | 10 |
Sep-25 8.75 | 0.01 | - | - | - | 48.43 | -0.01 | - | 45 |
Sep-25 9.00 | 0.02 | - | - | - | 47.12 | -0.02 | - | 304 |
Sep-25 9.25 | 0.02 | - | - | - | 45.80 | -0.02 | - | 604 |
Sep-25 9.50 | 0.03 | - | - | - | 44.49 | -0.03 | - | 450 |
Sep-25 9.75 | 0.04 | - | - | - | 43.17 | -0.04 | - | 220 |
Sep-25 10.00 | 0.05 | - | - | - | 41.86 | -0.05 | - | 223 |
Sep-25 10.50 | 0.07 | - | - | - | 39.23 | -0.07 | - | 324 |
Sep-25 11.00 | 0.10 | - | - | - | 36.60 | -0.11 | - | 210 |
Sep-25 11.50 | 0.16 | 0.16 | 0.16 | 0.16 | 33.97 | -0.16 | 40 | 118 |
Sep-25 12.00 | 0.24 | - | - | - | 31.34 | -0.23 | - | 10,162 |
Sep-25 12.50 | 0.35 | - | - | - | 28.71 | -0.34 | - | 39 |
Sep-25 13.00 | 0.52 | - | - | - | 26.11 | -0.47 | - | 21 |
Sep-25 13.50 | 0.82 | - | - | - | 26.03 | -0.62 | - | 2 |
Sep-25 14.50 | 1.58 | - | - | - | 25.88 | -0.85 | - | 10 |
Dec-25 3.20 | - | - | - | - | 65.49 | - | - | 10 |
Dec-25 4.20 | - | - | - | - | 61.43 | - | - | 100 |
Dec-25 4.30 | - | - | - | - | 61.03 | - | - | 100 |
Dec-25 4.40 | - | - | - | - | 60.62 | - | - | 200 |
Dec-25 4.50 | - | - | - | - | 60.22 | - | - | 200 |
Dec-25 4.60 | - | - | - | - | 59.81 | - | - | 200 |
Dec-25 4.70 | - | - | - | - | 59.41 | - | - | 200 |
Dec-25 4.80 | - | - | - | - | 59.00 | - | - | 100 |
Dec-25 4.90 | - | - | - | - | 58.60 | - | - | 200 |
Dec-25 5.00 | 0.01 | - | - | - | 58.19 | - | - | 1,500 |
Dec-25 5.25 | 0.01 | - | - | - | 57.18 | - | - | 100 |
Dec-25 5.50 | 0.01 | - | - | - | 56.17 | -0.01 | - | 110 |
Dec-25 6.00 | 0.02 | - | - | - | 54.14 | -0.01 | - | 42 |
Dec-25 6.25 | 0.02 | - | - | - | 53.13 | -0.01 | - | 2,953 |
Dec-25 6.50 | 0.02 | - | - | - | 52.11 | -0.01 | - | 10 |
Dec-25 6.75 | 0.03 | - | - | - | 51.10 | -0.02 | - | 10 |
Dec-25 7.00 | 0.03 | - | - | - | 50.09 | -0.02 | - | 51,810 |
Dec-25 7.25 | 0.04 | - | - | - | 49.07 | -0.02 | - | 150 |
Dec-25 7.50 | 0.05 | - | - | - | 48.06 | -0.03 | - | 2,614 |
Dec-25 7.75 | 0.06 | - | - | - | 47.05 | -0.03 | - | 10 |
Dec-25 8.00 | 0.07 | - | - | - | 46.03 | -0.04 | - | 48,014 |
Dec-25 8.25 | 0.08 | - | - | - | 45.02 | -0.05 | - | 224 |
Dec-25 8.50 | 0.09 | - | - | - | 44.01 | -0.05 | - | 71 |
Dec-25 8.75 | 0.11 | - | - | - | 42.99 | -0.06 | - | 542 |
Dec-25 9.00 | 0.13 | - | - | - | 41.98 | -0.07 | - | 55 |
Dec-25 9.25 | 0.15 | - | - | - | 40.97 | -0.09 | - | 134 |
Dec-25 9.50 | 0.17 | - | - | - | 39.95 | -0.10 | - | 667 |
Dec-25 9.75 | 0.19 | - | - | - | 38.94 | -0.11 | - | 152 |
Dec-25 10.00 | 0.22 | - | - | - | 37.93 | -0.13 | - | 52,717 |
Dec-25 10.50 | 0.28 | - | - | - | 35.90 | -0.16 | - | 290 |
Dec-25 11.00 | 0.37 | - | - | - | 33.88 | -0.21 | - | 11,481 |
Dec-25 11.50 | 0.47 | - | - | - | 31.85 | -0.27 | - | 48 |
Dec-25 12.00 | 0.59 | - | - | - | 29.82 | -0.34 | - | 60,750 |
Dec-25 12.50 | 0.76 | - | - | - | 27.80 | -0.42 | - | 320,000 |
Dec-25 13.00 | 0.96 | - | - | - | 25.79 | -0.51 | - | 773 |
Dec-25 13.50 | 1.26 | - | - | - | 25.66 | -0.60 | - | 1 |
Dec-25 14.00 | 1.61 | - | - | - | 25.53 | -0.69 | - | 100 |
Dec-25 14.50 | 1.99 | - | - | - | 25.40 | -0.77 | - | 5 |
Mar-26 6.00 | 0.03 | - | - | - | 48.18 | -0.02 | - | 4 |
Mar-26 7.00 | 0.07 | - | - | - | 45.05 | -0.03 | - | 2 |
Mar-26 7.25 | 0.08 | - | - | - | 44.27 | -0.04 | - | 66,000 |
Mar-26 7.50 | 0.09 | - | - | - | 43.49 | -0.04 | - | 75,015 |
Mar-26 8.00 | 0.13 | - | - | - | 41.92 | -0.06 | - | 8,024 |
Mar-26 8.25 | 0.15 | - | - | - | 41.14 | -0.07 | - | 103,000 |
Mar-26 8.50 | 0.17 | - | - | - | 40.36 | -0.08 | - | 29,103 |
Mar-26 8.75 | 0.19 | - | - | - | 39.57 | -0.09 | - | 5 |
Mar-26 9.00 | 0.22 | - | - | - | 38.79 | -0.10 | - | 235 |
Mar-26 9.25 | 0.25 | - | - | - | 38.01 | -0.11 | - | 27 |
Mar-26 9.50 | 0.28 | - | - | - | 37.23 | -0.13 | - | 225 |
Mar-26 9.75 | 0.31 | - | - | - | 36.44 | -0.14 | - | 125 |
Mar-26 10.00 | 0.35 | - | - | - | 35.66 | -0.16 | - | 210 |
Mar-26 10.50 | 0.44 | - | - | - | 34.10 | -0.19 | - | 308 |
Mar-26 11.00 | 0.53 | - | - | - | 32.53 | -0.24 | - | 1,005 |
Mar-26 11.50 | 0.66 | - | - | - | 30.97 | -0.29 | - | 150 |
Mar-26 12.00 | 0.80 | - | - | - | 29.40 | -0.35 | - | 4,010 |
Mar-26 12.50 | 0.98 | - | - | - | 27.84 | -0.41 | - | 180 |
Mar-26 13.00 | 1.18 | - | - | - | 26.29 | -0.49 | - | 778 |
Mar-26 14.00 | 1.80 | - | - | - | 25.98 | -0.63 | - | 4 |
Jun-26 5.25 | 0.04 | - | - | - | 48.76 | -0.02 | - | 1 |
Jun-26 7.00 | 0.14 | - | - | - | 43.73 | -0.05 | - | 23,800 |
Jun-26 7.25 | 0.17 | - | - | - | 43.01 | -0.06 | - | 155 |
Jun-26 7.50 | 0.19 | - | - | - | 42.30 | -0.07 | - | 14,800 |
Jun-26 7.75 | 0.21 | - | - | - | 41.58 | -0.08 | - | 3,050 |
Jun-26 8.00 | 0.24 | - | - | - | 40.86 | -0.09 | - | 4,593 |
Jun-26 8.50 | 0.30 | - | - | - | 39.42 | -0.11 | - | 25 |
Jun-26 8.75 | 0.34 | - | - | - | 38.71 | -0.12 | - | 175 |
Jun-26 9.00 | 0.37 | - | - | - | 37.99 | -0.14 | - | 2,750 |
Jun-26 9.25 | 0.41 | - | - | - | 37.27 | -0.15 | - | 275 |
Jun-26 9.50 | 0.46 | - | - | - | 36.55 | -0.17 | - | 585 |
Jun-26 9.75 | 0.51 | - | - | - | 35.83 | -0.19 | - | 1,159 |
Jun-26 10.00 | 0.56 | - | - | - | 35.11 | -0.20 | - | 5,762 |
Jun-26 10.50 | 0.67 | - | - | - | 33.68 | -0.24 | - | 3,735 |
Jun-26 11.00 | 0.80 | - | - | - | 32.24 | -0.29 | - | 993 |
Jun-26 11.50 | 0.95 | - | - | - | 30.80 | -0.33 | - | 2,752 |
Jun-26 12.00 | 1.12 | 1.13 | 1.13 | 1.13 | 29.37 | -0.39 | 50 | 460 |
Jun-26 12.50 | 1.31 | - | - | - | 27.93 | -0.45 | - | 804 |
Jun-26 13.00 | 1.53 | - | - | - | 26.51 | -0.51 | - | 384 |
Jun-26 13.50 | 1.84 | - | - | - | 26.32 | -0.57 | - | 370 |
Sep-26 6.75 | 0.14 | - | - | - | 41.09 | -0.05 | - | 1 |
Sep-26 9.00 | 0.43 | - | - | - | 36.07 | -0.15 | - | 674 |
Sep-26 9.25 | 0.48 | - | - | - | 35.51 | -0.16 | - | 368 |
Sep-26 9.50 | 0.53 | - | - | - | 34.95 | -0.18 | - | 25 |
Sep-26 9.75 | 0.58 | - | - | - | 34.39 | -0.19 | - | 200 |
Sep-26 10.00 | 0.64 | - | - | - | 33.83 | -0.21 | - | 150 |
Sep-26 10.50 | 0.77 | - | - | - | 32.72 | -0.25 | - | 300 |
Sep-26 11.00 | 0.91 | - | - | - | 31.60 | -0.29 | - | 300 |
Sep-26 12.50 | 1.47 | - | - | - | 28.25 | -0.44 | - | 50 |
Dec-26 5.75 | 0.10 | - | - | - | 41.11 | -0.03 | - | 150 |
Dec-26 6.00 | 0.11 | - | - | - | 40.64 | -0.04 | - | 10,150 |
Dec-26 6.25 | 0.14 | - | - | - | 40.16 | -0.05 | - | 150 |
Dec-26 6.50 | 0.16 | - | - | - | 39.69 | -0.05 | - | 13,250 |
Dec-26 6.75 | 0.19 | - | - | - | 39.21 | -0.06 | - | 450 |
Dec-26 7.00 | 0.21 | - | - | - | 38.74 | -0.07 | - | 300 |
Dec-26 7.25 | 0.24 | - | - | - | 38.26 | -0.08 | - | 600 |
Dec-26 7.50 | 0.28 | - | - | - | 37.79 | -0.09 | - | 450 |
Dec-26 7.75 | 0.32 | - | - | - | 37.32 | -0.10 | - | 451 |
Dec-26 8.00 | 0.35 | - | - | - | 36.84 | -0.11 | - | 18,450 |
Dec-26 8.25 | 0.39 | - | - | - | 36.37 | -0.12 | - | 15 |
Dec-26 8.50 | 0.44 | - | - | - | 35.89 | -0.14 | - | 25,000 |
Dec-26 8.75 | 0.49 | - | - | - | 35.42 | -0.15 | - | 311 |
Dec-26 9.00 | 0.55 | - | - | - | 34.94 | -0.17 | - | 5,933 |
Dec-26 9.25 | 0.60 | - | - | - | 34.47 | -0.18 | - | 75 |
Dec-26 9.50 | 0.65 | - | - | - | 33.99 | -0.20 | - | 75 |
Dec-26 9.75 | 0.72 | - | - | - | 33.52 | -0.22 | - | 200 |
Dec-26 10.00 | 0.79 | - | - | - | 33.05 | -0.23 | - | 226 |
Dec-26 10.50 | 0.94 | - | - | - | 32.10 | -0.27 | - | 300 |
Dec-26 11.00 | 1.10 | - | - | - | 31.15 | -0.31 | - | 368 |
Dec-26 12.50 | 1.71 | - | - | - | 28.30 | -0.45 | - | 50 |
Dec-26 13.00 | 1.95 | - | - | - | 27.36 | -0.50 | - | 12,500 |
Mar-27 8.50 | 0.51 | - | - | - | 35.09 | -0.15 | - | 25 |
Mar-27 8.75 | 0.56 | - | - | - | 34.66 | -0.16 | - | 25 |
Mar-27 9.00 | 0.62 | - | - | - | 34.23 | -0.17 | - | 25 |
Mar-27 9.25 | 0.67 | - | - | - | 33.80 | -0.19 | - | 25 |
Mar-27 9.50 | 0.73 | - | - | - | 33.37 | -0.20 | - | 30 |
Mar-27 9.75 | 0.81 | - | - | - | 32.94 | -0.22 | - | 25 |
Mar-27 10.50 | 1.03 | - | - | - | 31.65 | -0.27 | - | 175 |
Mar-27 11.00 | 1.20 | - | - | - | 30.79 | -0.31 | - | 175 |
Mar-27 16.50 | 4.54 | - | - | - | 25.38 | -0.77 | - | 200 |
Jun-27 4.30 | 0.05 | - | - | - | 41.28 | -0.02 | - | 1 |
Jun-27 4.50 | 0.06 | - | - | - | 40.94 | -0.02 | - | 1 |
Jun-27 4.90 | 0.09 | - | - | - | 40.28 | -0.03 | - | 150 |
Jun-27 5.00 | 0.10 | - | - | - | 40.11 | -0.03 | - | 300 |
Jun-27 5.25 | 0.11 | - | - | - | 39.69 | -0.04 | - | 298 |
Jun-27 7.00 | 0.32 | - | - | - | 36.78 | -0.09 | - | 2 |
Jun-27 8.00 | 0.50 | - | - | - | 35.11 | -0.14 | - | 1 |
Jun-27 8.25 | 0.55 | - | - | - | 34.69 | -0.15 | - | 7 |
Jun-27 9.00 | 0.72 | - | - | - | 33.44 | -0.19 | - | 7,000 |
Jun-27 9.75 | 0.94 | - | - | - | 32.19 | -0.24 | - | 175 |
Jun-27 10.00 | 1.02 | - | - | - | 31.77 | -0.26 | - | 10,000 |
Jun-27 11.00 | 1.37 | - | - | - | 30.11 | -0.33 | - | 75 |
Jun-27 12.50 | 2.01 | - | - | - | 27.61 | -0.46 | - | 197 |
Jun-27 13.00 | 2.25 | - | - | - | 26.78 | -0.51 | - | 956 |
Dec-27 4.40 | 0.09 | - | - | - | 39.91 | -0.03 | - | 1 |
Dec-27 4.90 | 0.13 | - | - | - | 39.10 | -0.04 | - | 150 |
Dec-27 5.00 | 0.14 | - | - | - | 38.94 | -0.04 | - | 150 |
Dec-27 6.50 | 0.34 | - | - | - | 36.52 | -0.09 | - | 10 |
Dec-27 7.00 | 0.42 | - | - | - | 35.71 | -0.11 | - | 150 |
Dec-27 7.25 | 0.46 | - | - | - | 35.30 | -0.12 | - | 150 |
Dec-27 7.75 | 0.57 | - | - | - | 34.50 | -0.14 | - | 1 |
Dec-27 8.25 | 0.69 | - | - | - | 33.69 | -0.17 | - | 150 |
Dec-27 8.50 | 0.74 | - | - | - | 33.28 | -0.18 | - | 6,150 |
Dec-27 8.75 | 0.81 | - | - | - | 32.88 | -0.19 | - | 1 |
Dec-27 9.00 | 0.89 | - | - | - | 32.48 | -0.21 | - | 7,650 |
Dec-27 9.25 | 0.96 | - | - | - | 32.07 | -0.22 | - | 150 |
Dec-27 9.50 | 1.03 | - | - | - | 31.67 | -0.24 | - | 250 |
Dec-27 9.75 | 1.10 | - | - | - | 31.26 | -0.25 | - | 150 |
Dec-27 10.00 | 1.18 | - | - | - | 30.86 | -0.27 | - | 400 |
Dec-27 10.50 | 1.37 | - | - | - | 30.05 | -0.31 | - | 300 |
Dec-27 11.00 | 1.55 | - | - | - | 29.24 | -0.34 | - | 304 |
Dec-27 12.00 | 1.98 | - | - | - | 27.63 | -0.42 | - | 3,150 |
Dec-27 12.50 | 2.21 | - | - | - | 26.82 | -0.46 | - | 150 |
Dec-27 13.00 | 2.45 | - | - | - | 26.02 | -0.50 | - | 175 |
Dec-27 13.50 | 2.77 | - | - | - | 25.75 | -0.54 | - | 150 |
Dec-27 14.00 | 3.08 | - | - | - | 25.48 | -0.58 | - | 150 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.50 | 1.57 | - | - | - | 39.45 | 0.90 | - | 30 |
Aug-25 12.50 | 0.72 | - | - | - | 32.96 | 0.70 | - | 20 |
Aug-25 13.00 | 0.39 | 0.37 | 0.37 | 0.37 | 29.75 | 0.52 | 10 | 45 |
Aug-25 13.50 | 0.19 | 0.18 | 0.18 | 0.18 | 29.50 | 0.32 | 20 | 40 |
Aug-25 14.00 | 0.08 | - | - | - | 29.26 | 0.16 | - | 27 |
Sep-25 10.00 | 3.07 | - | - | - | 42.41 | 0.95 | - | 20 |
Sep-25 11.00 | 2.14 | - | - | - | 37.15 | 0.89 | - | 50 |
Sep-25 12.00 | 1.28 | - | - | - | 31.89 | 0.76 | - | 10 |
Sep-25 13.00 | 0.57 | - | - | - | 26.66 | 0.53 | - | 20 |
Sep-25 13.50 | 0.36 | - | - | - | 26.58 | 0.39 | - | 30 |
Sep-25 14.00 | 0.21 | - | - | - | 26.51 | 0.27 | - | 10 |
Dec-25 11.50 | 1.81 | - | - | - | 33.85 | 0.72 | - | 20 |
Dec-25 13.00 | 0.81 | - | - | - | 27.79 | 0.50 | - | 1,110 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.50 | 0.06 | - | - | - | 39.73 | -0.10 | - | 10 |
Aug-25 12.00 | 0.11 | - | - | - | 36.49 | -0.17 | - | 7 |
Aug-25 12.50 | 0.21 | - | - | - | 33.24 | -0.30 | - | 170 |
Aug-25 13.00 | 0.38 | - | - | - | 30.03 | -0.48 | - | 80 |
Aug-25 13.50 | 0.68 | - | - | - | 29.78 | -0.68 | - | 20 |
Aug-25 14.00 | 1.07 | - | - | - | 29.54 | -0.83 | - | 20 |
Sep-25 8.00 | 0.01 | - | - | - | 52.38 | -0.01 | - | 10 |
Sep-25 9.50 | 0.03 | - | - | - | 44.49 | -0.03 | - | 10 |
Sep-25 10.00 | 0.04 | - | - | - | 41.86 | -0.05 | - | 10 |
Sep-25 10.50 | 0.07 | - | - | - | 39.23 | -0.07 | - | 10 |
Sep-25 11.00 | 0.10 | - | - | - | 36.60 | -0.11 | - | 20 |
Sep-25 11.50 | 0.16 | - | - | - | 33.97 | -0.16 | - | 20 |
Sep-25 12.00 | 0.24 | - | - | - | 31.34 | -0.23 | - | 23 |
Sep-25 12.50 | 0.35 | - | - | - | 28.71 | -0.33 | - | 65 |
Sep-25 13.00 | 0.52 | - | - | - | 26.11 | -0.47 | - | 20 |
Sep-25 13.50 | 0.81 | - | - | - | 26.03 | -0.61 | - | 30 |
Dec-25 10.00 | 0.22 | - | - | - | 37.93 | -0.13 | - | 200 |
Dec-25 10.50 | 0.28 | - | - | - | 35.90 | -0.16 | - | 3 |
Dec-25 11.00 | 0.37 | - | - | - | 33.88 | -0.21 | - | 20 |
Dec-25 12.00 | 0.59 | - | - | - | 29.82 | -0.33 | - | 3 |
Dec-25 13.00 | 0.95 | - | - | - | 25.79 | -0.50 | - | 10 |
Mar-26 12.00 | 0.79 | - | - | - | 29.40 | -0.34 | - | 5 |
Mar-26 12.50 | 0.96 | - | - | - | 27.84 | -0.40 | - | 2 |
Jun-26 12.00 | 1.11 | 1.10 | 1.11 | 1.10 | 29.37 | -0.38 | 20 | 20 |
Dec-26 10.00 | 0.78 | - | - | - | 33.05 | -0.23 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 7.50 | 0.52 | - | - | - | 30.34 | 0.79 | - | 5 |
Aug-25 7.75 | 0.33 | - | - | - | 28.81 | 0.65 | - | 6 |
Sep-25 4.20 | 3.75 | - | - | - | 43.57 | 1.00 | - | 4 |
Sep-25 5.50 | 2.45 | - | - | - | 37.24 | 1.00 | - | 25 |
Sep-25 5.75 | 2.21 | - | - | - | 36.02 | 0.99 | - | 1 |
Sep-25 6.50 | 1.48 | - | - | - | 32.37 | 0.95 | - | 15 |
Sep-25 6.75 | 1.25 | - | - | - | 31.15 | 0.92 | - | 5 |
Sep-25 7.00 | 1.02 | - | - | - | 29.93 | 0.87 | - | 300 |
Sep-25 7.25 | 0.81 | - | - | - | 28.71 | 0.81 | - | 20 |
Sep-25 7.50 | 0.61 | 0.69 | 0.69 | 0.69 | 27.49 | 0.73 | 2 | - |
Sep-25 7.75 | 0.44 | - | - | - | 26.28 | 0.62 | - | 8 |
Sep-25 8.00 | 0.30 | 0.24 | 0.24 | 0.24 | 25.29 | 0.50 | 2 | 13 |
Sep-25 8.50 | 0.12 | - | - | - | 24.68 | 0.27 | - | 1 |
Sep-25 9.00 | 0.04 | - | - | - | 24.07 | 0.11 | - | 100 |
Oct-25 8.50 | 0.17 | 0.10 | 0.10 | 0.10 | 24.08 | 0.31 | 1 | 1 |
Dec-25 5.50 | 2.48 | - | - | - | 34.99 | 0.98 | - | 27 |
Dec-25 6.00 | 2.01 | - | - | - | 33.00 | 0.94 | - | 17 |
Dec-25 6.25 | 1.78 | - | - | - | 32.00 | 0.92 | - | 5 |
Dec-25 6.50 | 1.55 | - | - | - | 31.00 | 0.89 | - | 4,004 |
Dec-25 6.75 | 1.34 | - | - | - | 30.00 | 0.85 | - | 20 |
Dec-25 7.00 | 1.13 | - | - | - | 29.00 | 0.80 | - | 21 |
Dec-25 7.25 | 0.94 | - | - | - | 28.01 | 0.74 | - | 37 |
Dec-25 7.50 | 0.76 | - | - | - | 27.01 | 0.68 | - | 485 |
Dec-25 8.00 | 0.46 | - | - | - | 25.19 | 0.52 | - | 6 |
Dec-25 8.25 | 0.35 | - | - | - | 24.89 | 0.43 | - | 5 |
Mar-26 6.75 | 1.44 | - | - | - | 30.79 | 0.79 | - | 5 |
Mar-26 7.00 | 1.25 | - | - | - | 29.98 | 0.75 | - | 1 |
Jun-26 7.50 | 0.98 | - | - | - | 29.07 | 0.63 | - | 1 |
Dec-26 6.50 | 1.76 | - | - | - | 32.38 | 0.78 | - | 1 |
Dec-26 7.00 | 1.43 | - | - | - | 31.14 | 0.70 | - | 7,500 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 6.25 | - | - | - | - | 35.95 | - | - | 10 |
Aug-25 6.75 | - | - | - | - | 32.88 | -0.02 | - | 1 |
Aug-25 7.25 | 0.03 | - | - | - | 29.82 | -0.10 | - | 20 |
Aug-25 7.50 | 0.06 | 0.09 | 0.09 | 0.09 | 28.28 | -0.19 | 20 | 80 |
Aug-25 7.75 | 0.12 | 0.16 | 0.16 | 0.16 | 26.75 | -0.34 | 20 | 21 |
Aug-25 8.00 | 0.23 | - | - | - | 25.54 | -0.53 | - | 40 |
Sep-25 3.50 | - | - | - | - | 48.45 | - | - | 60,800 |
Sep-25 3.60 | - | - | - | - | 47.97 | - | - | 15,525 |
Sep-25 3.70 | - | - | - | - | 47.48 | - | - | 25 |
Sep-25 4.90 | - | - | - | - | 41.63 | - | - | 4 |
Sep-25 5.00 | - | - | - | - | 41.15 | - | - | 306 |
Sep-25 5.25 | - | - | - | - | 39.93 | - | - | 20 |
Sep-25 5.50 | - | - | - | - | 38.71 | -0.01 | - | 3 |
Sep-25 5.75 | 0.01 | - | - | - | 37.49 | -0.01 | - | 1 |
Sep-25 6.25 | 0.02 | - | - | - | 35.05 | -0.03 | - | 1 |
Sep-25 6.50 | 0.03 | - | - | - | 33.84 | -0.06 | - | 103 |
Sep-25 6.75 | 0.05 | - | - | - | 32.62 | -0.09 | - | 75 |
Sep-25 7.00 | 0.07 | - | - | - | 31.40 | -0.14 | - | 30 |
Sep-25 7.25 | 0.11 | - | - | - | 30.18 | -0.20 | - | 5 |
Sep-25 7.75 | 0.25 | 0.30 | 0.30 | 0.30 | 27.75 | -0.38 | 8 | 8 |
Dec-25 3.30 | - | - | - | - | 44.56 | - | - | 450 |
Dec-25 3.50 | - | - | - | - | 43.76 | - | - | 3 |
Dec-25 4.50 | 0.01 | - | - | - | 39.77 | -0.01 | - | 30 |
Dec-25 5.00 | 0.02 | - | - | - | 37.78 | -0.02 | - | 3 |
Dec-25 5.50 | 0.04 | - | - | - | 35.78 | -0.05 | - | 3 |
Dec-25 6.00 | 0.08 | - | - | - | 33.79 | -0.09 | - | 6 |
Dec-25 6.25 | 0.10 | - | - | - | 32.79 | -0.12 | - | 75 |
Dec-25 6.50 | 0.14 | - | - | - | 31.79 | -0.15 | - | 4,265 |
Dec-25 6.75 | 0.18 | - | - | - | 30.79 | -0.19 | - | 76 |
Dec-25 7.00 | 0.23 | 0.27 | 0.27 | 0.27 | 29.79 | -0.24 | 3 | 3 |
Dec-25 7.25 | 0.31 | - | - | - | 28.80 | -0.30 | - | 269 |
Mar-26 4.30 | 0.01 | - | - | - | 36.31 | -0.01 | - | 126,564 |
Mar-26 4.50 | 0.02 | - | - | - | 35.66 | -0.02 | - | 23,000 |
Mar-26 5.25 | 0.05 | - | - | - | 33.24 | -0.05 | - | 1 |
Mar-26 5.50 | 0.07 | - | - | - | 32.43 | -0.07 | - | 10 |
Jun-26 3.20 | - | - | - | - | 38.09 | - | - | 25 |
Jun-26 3.40 | 0.01 | - | - | - | 37.51 | -0.01 | - | 25 |
Jun-26 4.90 | 0.07 | - | - | - | 33.16 | -0.06 | - | 27 |
Jun-26 5.50 | 0.13 | - | - | - | 31.42 | -0.11 | - | 5 |
Jun-26 6.00 | 0.21 | - | - | - | 29.97 | -0.16 | - | 20,000 |
Dec-26 5.25 | 0.17 | - | - | - | 29.81 | -0.11 | - | 75 |
Dec-27 3.50 | 0.06 | - | - | - | 30.55 | -0.04 | - | 1 |
Dec-27 4.20 | 0.12 | - | - | - | 29.08 | -0.07 | - | 1 |
Dec-27 5.50 | 0.35 | - | - | - | 26.35 | -0.18 | - | 160 |
Dec-27 5.75 | 0.42 | - | - | - | 25.82 | -0.21 | - | 1 |
Dec-27 6.00 | 0.49 | - | - | - | 25.30 | -0.24 | - | 150 |
Dec-27 6.75 | 0.74 | - | - | - | 23.72 | -0.35 | - | 290 |
Dec-28 4.50 | 0.30 | - | - | - | 28.77 | -0.13 | - | 15,000 |
Dec-29 5.00 | 0.58 | - | - | - | 28.11 | -0.20 | - | 16,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 34.00 | 0.48 | - | - | - | 24.94 | 0.36 | - | 3 |
Aug-25 35.00 | 0.22 | - | - | - | 24.78 | 0.20 | - | 1,234 |
Aug-25 37.00 | 0.03 | - | - | - | 24.46 | 0.04 | - | 1 |
Sep-25 30.00 | 3.53 | - | - | - | 26.67 | 0.85 | - | 19 |
Sep-25 34.00 | 0.96 | - | - | - | 24.65 | 0.43 | - | 13 |
Sep-25 35.00 | 0.62 | - | - | - | 24.47 | 0.31 | - | 1 |
Sep-25 36.00 | 0.38 | - | - | - | 24.29 | 0.22 | - | 736 |
Sep-25 37.00 | 0.22 | - | - | - | 24.11 | 0.14 | - | 857 |
Sep-25 38.00 | 0.12 | - | - | - | 23.93 | 0.09 | - | 6 |
Sep-25 39.00 | 0.06 | - | - | - | 23.75 | 0.05 | - | 102 |
Sep-25 40.00 | 0.03 | - | - | - | 23.57 | 0.03 | - | 24 |
Oct-25 37.00 | 0.41 | - | - | - | 24.18 | 0.20 | - | 722 |
Dec-25 32.00 | 2.85 | - | - | - | 25.44 | 0.63 | - | 4 |
Dec-25 33.00 | 2.27 | - | - | - | 24.90 | 0.56 | - | 340 |
Dec-25 34.00 | 1.81 | - | - | - | 24.66 | 0.48 | - | 50 |
Dec-25 35.00 | 1.41 | - | - | - | 24.46 | 0.41 | - | 25 |
Dec-25 36.00 | 1.07 | - | - | - | 24.25 | 0.34 | - | 25 |
Dec-25 37.00 | 0.81 | - | - | - | 24.05 | 0.28 | - | 10 |
Dec-25 40.00 | 0.30 | - | - | - | 23.45 | 0.13 | - | 50 |
Dec-25 41.00 | 0.20 | - | - | - | 23.25 | 0.09 | - | 25 |
Dec-25 42.00 | 0.14 | - | - | - | 23.05 | 0.07 | - | 1,000 |
Dec-25 45.00 | 0.04 | - | - | - | 22.44 | 0.02 | - | 1,850 |
Dec-25 49.00 | - | - | - | - | 21.64 | - | - | 10 |
Mar-26 33.00 | 2.97 | - | - | - | 25.53 | 0.57 | - | 1 |
Mar-26 36.00 | 1.71 | - | - | - | 24.80 | 0.40 | - | 2 |
Mar-26 37.00 | 1.37 | - | - | - | 24.57 | 0.34 | - | 1 |
Mar-26 42.00 | 0.41 | - | - | - | 23.41 | 0.14 | - | 3 |
Jun-26 36.00 | 2.31 | - | - | - | 26.05 | 0.44 | - | 25 |
Jun-26 46.00 | 0.31 | - | - | - | 23.73 | 0.10 | - | 25 |
Sep-26 34.00 | 3.61 | - | - | - | 27.28 | 0.54 | - | 25 |
Sep-26 35.00 | 3.17 | - | - | - | 27.06 | 0.50 | - | 25 |
Sep-26 36.00 | 2.78 | - | - | - | 26.84 | 0.46 | - | 25 |
Sep-26 37.00 | 2.44 | - | - | - | 26.62 | 0.42 | - | 25 |
Sep-26 38.00 | 2.10 | - | - | - | 26.39 | 0.38 | - | 25 |
Sep-26 39.00 | 1.82 | - | - | - | 26.17 | 0.34 | - | 25 |
Sep-26 40.00 | 1.57 | - | - | - | 25.95 | 0.31 | - | 25 |
Dec-26 28.00 | 7.53 | - | - | - | 30.99 | 0.76 | - | 75 |
Dec-26 29.00 | 6.86 | - | - | - | 30.56 | 0.72 | - | 50 |
Dec-26 30.00 | 6.26 | - | - | - | 30.13 | 0.69 | - | 125 |
Dec-26 31.00 | 5.68 | - | - | - | 29.70 | 0.66 | - | 100 |
Dec-26 32.00 | 5.10 | - | - | - | 29.26 | 0.62 | - | 125 |
Dec-26 33.00 | 4.59 | - | - | - | 28.83 | 0.59 | - | 100 |
Dec-26 34.00 | 4.14 | - | - | - | 28.56 | 0.55 | - | 120 |
Dec-26 35.00 | 3.69 | - | - | - | 28.32 | 0.51 | - | 120 |
Dec-26 36.00 | 3.29 | - | - | - | 28.08 | 0.48 | - | 85 |
Dec-26 37.00 | 2.95 | - | - | - | 27.84 | 0.44 | - | 50 |
Dec-26 38.00 | 2.61 | - | - | - | 27.60 | 0.41 | - | 25 |
Dec-26 39.00 | 2.28 | - | - | - | 27.36 | 0.37 | - | 25 |
Dec-26 40.00 | 2.03 | - | - | - | 27.11 | 0.34 | - | 25 |
Dec-26 42.00 | 1.53 | - | - | - | 26.63 | 0.28 | - | 25 |
Dec-26 44.00 | 1.16 | - | - | - | 26.15 | 0.23 | - | 25 |
Dec-26 45.00 | 0.99 | - | - | - | 25.91 | 0.20 | - | 25 |
Dec-26 46.00 | 0.84 | - | - | - | 25.67 | 0.18 | - | 25 |
Mar-27 30.00 | 6.73 | - | - | - | 31.08 | 0.68 | - | 275 |
Mar-27 31.00 | 6.17 | - | - | - | 30.68 | 0.65 | - | 25 |
Jun-27 28.00 | 8.21 | - | - | - | 32.06 | 0.74 | - | 100 |
Jun-27 29.00 | 7.60 | - | - | - | 31.70 | 0.71 | - | 100 |
Jun-27 30.00 | 7.05 | - | - | - | 31.34 | 0.68 | - | 125 |
Jun-27 31.00 | 6.51 | - | - | - | 30.97 | 0.65 | - | 150 |
Jun-27 32.00 | 5.96 | - | - | - | 30.61 | 0.63 | - | 100 |
Jun-27 33.00 | 5.48 | - | - | - | 30.25 | 0.60 | - | 100 |
Jun-27 34.00 | 5.05 | - | - | - | 29.98 | 0.57 | - | 125 |
Jun-27 35.00 | 4.62 | - | - | - | 29.73 | 0.54 | - | 100 |
Jun-27 36.00 | 4.20 | - | - | - | 29.48 | 0.51 | - | 125 |
Jun-27 37.00 | 3.84 | - | - | - | 29.23 | 0.48 | - | 125 |
Jun-27 38.00 | 3.51 | - | - | - | 28.98 | 0.45 | - | 75 |
Jun-27 39.00 | 3.18 | - | - | - | 28.73 | 0.42 | - | 75 |
Jun-27 40.00 | 2.85 | - | - | - | 28.47 | 0.39 | - | 50 |
Jun-27 41.00 | 2.58 | - | - | - | 28.22 | 0.37 | - | 50 |
Jun-27 42.00 | 2.34 | - | - | - | 27.97 | 0.34 | - | 50 |
Jun-27 43.00 | 2.10 | - | - | - | 27.72 | 0.32 | - | 50 |
Jun-27 44.00 | 1.85 | - | - | - | 27.47 | 0.29 | - | 50 |
Jun-27 45.00 | 1.66 | - | - | - | 27.22 | 0.27 | - | 50 |
Jun-27 46.00 | 1.49 | - | - | - | 26.97 | 0.25 | - | 50 |
Jun-27 49.00 | 1.00 | - | - | - | 26.21 | 0.19 | - | 50 |
Jun-27 50.00 | 0.89 | - | - | - | 25.96 | 0.17 | - | 211 |
Dec-27 30.00 | 7.60 | - | - | - | 31.62 | 0.68 | - | 100 |
Dec-27 31.00 | 7.06 | - | - | - | 31.32 | 0.66 | - | 75 |
Dec-27 32.00 | 6.56 | - | - | - | 31.03 | 0.63 | - | 50 |
Dec-27 33.00 | 6.11 | - | - | - | 30.74 | 0.60 | - | 50 |
Dec-27 34.00 | 5.69 | - | - | - | 30.50 | 0.58 | - | 99 |
Dec-27 35.00 | 5.27 | - | - | - | 30.27 | 0.55 | - | 25 |
Dec-27 38.00 | 4.17 | - | - | - | 29.58 | 0.48 | - | 240 |
Dec-27 40.00 | 3.52 | - | - | - | 29.11 | 0.43 | - | 48 |
Dec-29 40.00 | 5.40 | - | - | - | 29.63 | 0.50 | - | 60 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | - | - | - | - | 31.65 | - | - | 11 |
Aug-25 29.00 | 0.03 | - | - | - | 29.27 | -0.03 | - | 1 |
Aug-25 30.00 | 0.07 | - | - | - | 28.48 | -0.07 | - | 6 |
Aug-25 31.00 | 0.19 | - | - | - | 27.68 | -0.15 | - | 260 |
Aug-25 32.00 | 0.40 | - | - | - | 26.89 | -0.28 | - | 8 |
Sep-25 22.00 | - | - | - | - | 31.89 | - | - | 425 |
Sep-25 23.00 | - | - | - | - | 31.30 | - | - | 25 |
Sep-25 26.00 | 0.02 | - | - | - | 29.52 | -0.02 | - | 2 |
Sep-25 28.00 | 0.10 | - | - | - | 28.33 | -0.06 | - | 50 |
Sep-25 29.00 | 0.18 | - | - | - | 27.74 | -0.10 | - | 45 |
Sep-25 30.00 | 0.31 | - | - | - | 27.14 | -0.16 | - | 6 |
Sep-25 31.00 | 0.52 | - | - | - | 26.55 | -0.24 | - | 25 |
Sep-25 32.00 | 0.82 | - | - | - | 25.96 | -0.34 | - | 14 |
Sep-25 33.00 | 1.22 | - | - | - | 25.36 | -0.45 | - | 15 |
Sep-25 35.00 | 2.41 | - | - | - | 24.94 | -0.69 | - | 14 |
Sep-25 36.00 | 3.17 | - | - | - | 24.76 | -0.79 | - | 4 |
Dec-25 22.00 | 0.04 | - | - | - | 31.47 | -0.01 | - | 610 |
Dec-25 23.00 | 0.06 | - | - | - | 30.94 | -0.02 | - | 105 |
Dec-25 25.00 | 0.16 | - | - | - | 29.87 | -0.05 | - | 2,608 |
Dec-25 26.00 | 0.24 | - | - | - | 29.34 | -0.08 | - | 75 |
Dec-25 27.00 | 0.34 | - | - | - | 28.80 | -0.11 | - | 50 |
Dec-25 28.00 | 0.49 | - | - | - | 28.27 | -0.15 | - | 70 |
Dec-25 29.00 | 0.68 | - | - | - | 27.74 | -0.19 | - | 75 |
Dec-25 30.00 | 0.91 | - | - | - | 27.20 | -0.24 | - | 10,542 |
Dec-25 33.00 | 1.99 | - | - | - | 25.60 | -0.45 | - | 78 |
Dec-25 34.00 | 2.53 | - | - | - | 25.36 | -0.52 | - | 14 |
Mar-26 22.00 | 0.13 | - | - | - | 30.83 | -0.04 | - | 725 |
Mar-26 23.00 | 0.19 | - | - | - | 30.32 | -0.05 | - | 175 |
Mar-26 24.00 | 0.27 | - | - | - | 29.81 | -0.07 | - | 25 |
Mar-26 27.00 | 0.64 | - | - | - | 28.27 | -0.15 | - | 25 |
Mar-26 28.00 | 0.84 | - | - | - | 27.76 | -0.18 | - | 65 |
Mar-26 29.00 | 1.06 | - | - | - | 27.24 | -0.23 | - | 50 |
Mar-26 30.00 | 1.35 | - | - | - | 26.73 | -0.27 | - | 20 |
Mar-26 31.00 | 1.66 | - | - | - | 26.22 | -0.32 | - | 81 |
Mar-26 35.00 | 3.56 | - | - | - | 24.69 | -0.56 | - | 1 |
Mar-26 36.00 | 4.21 | - | - | - | 24.46 | -0.62 | - | 10 |
Jun-26 23.00 | 0.36 | - | - | - | 29.80 | -0.08 | - | 135 |
Jun-26 24.00 | 0.46 | - | - | - | 29.31 | -0.09 | - | 300 |
Jun-26 27.00 | 0.98 | - | - | - | 27.86 | -0.18 | - | 25 |
Jun-26 31.00 | 2.13 | - | - | - | 25.93 | -0.34 | - | 82 |
Jun-26 32.00 | 2.54 | - | - | - | 25.45 | -0.39 | - | 155 |
Jun-26 35.00 | 4.04 | - | - | - | 24.47 | -0.54 | - | 1 |
Jun-26 36.00 | 4.68 | - | - | - | 24.24 | -0.59 | - | 1 |
Sep-26 24.00 | 0.65 | - | - | - | 29.05 | -0.11 | - | 225 |
Sep-26 27.00 | 1.22 | - | - | - | 27.69 | -0.20 | - | 26 |
Sep-26 28.00 | 1.47 | - | - | - | 27.24 | -0.23 | - | 25 |
Sep-26 29.00 | 1.78 | - | - | - | 26.78 | -0.27 | - | 25 |
Dec-26 18.00 | 0.19 | - | - | - | 31.55 | -0.03 | - | 2,000 |
Dec-26 23.00 | 0.71 | - | - | - | 29.39 | -0.11 | - | 125 |
Dec-26 24.00 | 0.86 | - | - | - | 28.95 | -0.13 | - | 475 |
Dec-26 25.00 | 1.06 | - | - | - | 28.52 | -0.16 | - | 50 |
Dec-26 26.00 | 1.29 | - | - | - | 28.09 | -0.18 | - | 75 |
Dec-26 27.00 | 1.52 | - | - | - | 27.66 | -0.21 | - | 25 |
Dec-26 33.00 | 3.73 | - | - | - | 25.06 | -0.43 | - | 25 |
Dec-26 34.00 | 4.26 | - | - | - | 24.79 | -0.47 | - | 50 |
Dec-26 36.00 | 5.40 | - | - | - | 24.31 | -0.56 | - | 25 |
Dec-26 38.00 | 6.67 | - | - | - | 23.83 | -0.64 | - | 25 |
Dec-26 39.00 | 7.40 | - | - | - | 23.59 | -0.67 | - | 50 |
Dec-26 40.00 | 8.12 | - | - | - | 23.34 | -0.71 | - | 50 |
Mar-27 36.00 | 5.70 | - | - | - | 24.51 | -0.54 | - | 25 |
Mar-27 37.00 | 6.34 | - | - | - | 24.26 | -0.58 | - | 25 |
Mar-27 38.00 | 6.97 | - | - | - | 24.01 | -0.61 | - | 25 |
Jun-27 24.00 | 1.25 | - | - | - | 28.58 | -0.16 | - | 50 |
Jun-27 30.00 | 3.07 | - | - | - | 26.41 | -0.32 | - | 25 |
Jun-27 31.00 | 3.48 | - | - | - | 26.04 | -0.36 | - | 75 |
Jun-27 32.00 | 3.88 | - | - | - | 25.68 | -0.39 | - | 50 |
Jun-27 33.00 | 4.38 | - | - | - | 25.32 | -0.43 | - | 50 |
Jun-27 34.00 | 4.90 | - | - | - | 25.05 | -0.46 | - | 100 |
Jun-27 35.00 | 5.42 | - | - | - | 24.80 | -0.50 | - | 100 |
Jun-27 36.00 | 6.02 | - | - | - | 24.55 | -0.53 | - | 125 |
Jun-27 37.00 | 6.64 | - | - | - | 24.30 | -0.56 | - | 100 |
Jun-27 38.00 | 7.26 | - | - | - | 24.05 | -0.60 | - | 100 |
Jun-27 39.00 | 7.92 | - | - | - | 23.80 | -0.63 | - | 75 |
Jun-27 40.00 | 8.63 | - | - | - | 23.54 | -0.66 | - | 100 |
Jun-27 41.00 | 9.35 | - | - | - | 23.29 | -0.69 | - | 2 |
Sep-27 36.00 | 6.25 | - | - | - | 24.54 | -0.52 | - | 25 |
Sep-27 37.00 | 6.87 | - | - | - | 24.28 | -0.55 | - | 25 |
Dec-27 30.00 | 3.60 | - | - | - | 26.48 | -0.33 | - | 75 |
Dec-27 31.00 | 4.01 | - | - | - | 26.18 | -0.36 | - | 50 |
Dec-27 32.00 | 4.46 | - | - | - | 25.89 | -0.39 | - | 25 |
Dec-27 33.00 | 4.97 | - | - | - | 25.60 | -0.42 | - | 25 |
Dec-27 34.00 | 5.49 | - | - | - | 25.36 | -0.45 | - | 25 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 31.00 | 3.49 | - | - | - | 25.97 | 0.69 | - | 25 |
Dec-25 33.00 | 2.27 | - | - | - | 24.90 | 0.55 | - | 25 |
Dec-25 34.00 | 1.80 | - | - | - | 24.66 | 0.48 | - | 25 |
Dec-25 35.00 | 1.40 | - | - | - | 24.46 | 0.41 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 31.00 | 0.52 | - | - | - | 26.55 | -0.24 | - | 8 |
Sep-25 32.00 | 0.81 | - | - | - | 25.96 | -0.34 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 25.00 | 2.11 | - | - | - | 23.85 | 0.78 | - | 1 |
Dec-25 19.00 | 7.89 | - | - | - | 28.44 | 0.98 | - | 24 |
Dec-25 24.00 | 3.42 | - | - | - | 24.26 | 0.79 | - | 1 |
Dec-25 25.00 | 2.68 | - | - | - | 23.42 | 0.71 | - | 3 |
Mar-26 27.00 | 1.46 | 1.30 | 1.30 | 1.30 | 18.94 | 0.51 | 8 | 8 |
Mar-26 29.00 | 0.70 | - | - | - | 18.22 | 0.31 | - | 10 |
Sep-26 28.00 | 1.49 | - | - | - | 19.32 | 0.44 | - | 1 |
Sep-26 29.00 | 1.14 | - | - | - | 19.07 | 0.36 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 23.00 | - | - | - | - | 20.14 | - | - | 1 |
Aug-25 24.00 | - | - | - | - | 18.85 | -0.01 | - | 5 |
Sep-25 20.00 | - | - | - | - | 29.28 | - | - | 10 |
Sep-25 22.00 | 0.03 | - | - | - | 27.10 | -0.03 | - | 2 |
Sep-25 23.00 | 0.08 | - | - | - | 26.02 | -0.06 | - | 3 |
Jun-26 25.00 | 1.15 | - | - | - | 18.59 | -0.34 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 5.50 | 0.66 | - | - | - | 26.23 | 0.85 | - | 1 |
Sep-25 6.00 | 0.30 | - | - | - | 25.47 | 0.59 | - | 100 |
Sep-25 6.25 | 0.18 | - | - | - | 25.14 | 0.43 | - | 10 |
Sep-25 6.50 | 0.10 | - | - | - | 24.84 | 0.28 | - | 5 |
Dec-25 4.90 | 1.26 | - | - | - | 24.21 | 0.94 | - | 143 |
Dec-25 6.25 | 0.31 | - | - | - | 23.05 | 0.48 | - | 30 |
Dec-25 6.50 | 0.22 | - | - | - | 22.86 | 0.38 | - | 100 |
Dec-25 6.75 | 0.14 | - | - | - | 22.66 | 0.28 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 5.25 | 0.01 | - | - | - | 23.74 | -0.05 | - | 2 |
Sep-25 5.50 | 0.03 | - | - | - | 23.35 | -0.12 | - | 10 |
Sep-25 5.75 | 0.08 | - | - | - | 22.97 | -0.24 | - | 3 |
Sep-25 6.25 | 0.30 | - | - | - | 22.26 | -0.59 | - | 5 |
Dec-25 5.00 | 0.02 | - | - | - | 21.54 | -0.06 | - | 20 |
Dec-25 5.25 | 0.05 | - | - | - | 21.33 | -0.11 | - | 22 |
Mar-26 5.00 | 0.04 | - | - | - | 19.27 | -0.08 | - | 30 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 16.00 | 1.44 | - | - | - | 14.51 | 0.93 | - | 2 |
Sep-25 16.50 | 1.00 | - | - | - | 14.07 | 0.84 | - | 3 |
Sep-25 20.00 | - | - | - | - | 11.79 | - | - | 1 |
Dec-25 17.00 | 0.77 | - | - | - | 13.87 | 0.62 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 16.50 | 0.01 | - | - | - | 12.06 | -0.04 | - | 1 |
Sep-25 14.50 | - | - | - | - | 14.00 | - | - | 5 |
Sep-25 15.50 | - | - | - | - | 13.11 | -0.01 | - | 1 |
Sep-25 16.50 | 0.06 | - | - | - | 12.23 | -0.13 | - | 2 |
Sep-25 17.00 | 0.16 | - | - | - | 11.79 | -0.30 | - | 5 |
Dec-25 14.50 | 0.02 | - | - | - | 14.55 | -0.03 | - | 7 |
Dec-25 15.00 | 0.04 | - | - | - | 14.14 | -0.05 | - | 1 |
Dec-25 15.50 | 0.08 | - | - | - | 13.74 | -0.10 | - | 1 |
Dec-25 17.00 | 0.43 | - | - | - | 12.53 | -0.42 | - | 1 |
Jun-26 16.00 | 0.41 | - | - | - | 13.73 | -0.28 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 13.00 | 0.43 | - | - | - | 15.68 | 0.76 | - | 1 |
Aug-25 13.50 | 0.13 | - | - | - | 14.45 | 0.39 | - | 3 |
Aug-25 14.00 | 0.02 | - | - | - | 13.51 | 0.08 | - | 5 |
Aug-25 15.00 | - | - | - | - | 11.64 | - | - | 25 |
Sep-25 12.00 | 1.42 | 1.52 | 1.52 | 1.52 | 20.57 | 0.92 | 1 | - |
Sep-25 13.50 | 0.30 | - | - | - | 16.46 | 0.46 | - | 25 |
Sep-25 14.00 | 0.12 | - | - | - | 15.56 | 0.24 | - | 92 |
Sep-25 14.50 | 0.03 | - | - | - | 14.66 | 0.09 | - | 3 |
Sep-25 15.00 | 0.01 | - | - | - | 13.76 | 0.02 | - | 12 |
Dec-25 10.00 | 3.44 | - | - | - | 27.56 | 0.97 | - | 5 |
Dec-25 11.00 | 2.49 | - | - | - | 24.83 | 0.92 | - | 4 |
Dec-25 12.00 | 1.61 | - | - | - | 22.11 | 0.82 | - | 3 |
Dec-25 12.50 | 1.21 | - | - | - | 20.75 | 0.74 | - | 4 |
Dec-25 13.00 | 0.85 | - | - | - | 19.39 | 0.63 | - | 45 |
Dec-25 13.50 | 0.55 | - | - | - | 18.19 | 0.50 | - | 305 |
Dec-25 14.00 | 0.33 | - | - | - | 17.36 | 0.37 | - | 1,533 |
Dec-25 14.50 | 0.17 | - | - | - | 16.52 | 0.23 | - | 105 |
Dec-25 15.00 | 0.08 | - | - | - | 15.68 | 0.13 | - | 45 |
Dec-25 15.50 | 0.03 | - | - | - | 14.84 | 0.06 | - | 8 |
Dec-25 16.00 | 0.01 | - | - | - | 14.01 | 0.02 | - | 5 |
Dec-25 16.50 | - | - | - | - | 13.17 | - | - | 5 |
Mar-26 11.50 | 2.06 | - | - | - | 21.86 | 0.87 | - | 1 |
Mar-26 13.50 | 0.65 | - | - | - | 18.25 | 0.50 | - | 6 |
Mar-26 14.00 | 0.44 | - | - | - | 17.77 | 0.38 | - | 30 |
Mar-26 14.50 | 0.28 | - | - | - | 17.28 | 0.28 | - | 211 |
Mar-26 15.00 | 0.17 | - | - | - | 16.79 | 0.19 | - | 5 |
Mar-26 15.50 | 0.09 | - | - | - | 16.31 | 0.12 | - | 387 |
Jun-26 10.50 | 2.97 | - | - | - | 21.96 | 0.94 | - | 1 |
Jun-26 12.00 | 1.70 | - | - | - | 19.90 | 0.77 | - | 1 |
Jun-26 13.00 | 1.02 | - | - | - | 18.53 | 0.60 | - | 10 |
Jun-26 14.00 | 0.55 | - | - | - | 17.61 | 0.40 | - | 13 |
Jun-26 14.50 | 0.39 | - | - | - | 17.28 | 0.31 | - | 7 |
Jun-26 15.50 | 0.17 | - | - | - | 16.60 | 0.17 | - | 11 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 12.50 | 0.01 | - | - | - | 16.93 | -0.05 | - | 1 |
Aug-25 13.00 | 0.07 | - | - | - | 15.57 | -0.24 | - | 1 |
Aug-25 13.50 | 0.27 | - | - | - | 14.34 | -0.62 | - | 17 |
Sep-25 9.75 | - | - | - | - | 25.03 | - | - | 3 |
Sep-25 10.00 | - | - | - | - | 24.31 | - | - | 1 |
Sep-25 10.50 | - | - | - | - | 22.89 | - | - | 11 |
Sep-25 11.00 | - | - | - | - | 21.47 | -0.01 | - | 136 |
Sep-25 11.50 | 0.01 | - | - | - | 20.04 | -0.03 | - | 281 |
Sep-25 12.00 | 0.03 | - | - | - | 18.62 | -0.06 | - | 31 |
Sep-25 12.50 | 0.08 | - | - | - | 17.19 | -0.15 | - | 66 |
Sep-25 13.00 | 0.18 | - | - | - | 15.77 | -0.31 | - | 143 |
Sep-25 13.50 | 0.38 | - | - | - | 14.51 | -0.56 | - | 97 |
Sep-25 14.00 | 0.71 | - | - | - | 13.61 | -0.81 | - | 28 |
Sep-25 14.50 | 1.16 | - | - | - | 12.71 | -0.99 | - | 1 |
Oct-25 13.00 | 0.24 | 0.22 | 0.22 | 0.22 | 15.86 | -0.34 | 1 | 1 |
Dec-25 10.00 | 0.02 | - | - | - | 22.36 | -0.03 | - | 29 |
Dec-25 10.50 | 0.04 | - | - | - | 21.00 | -0.05 | - | 30 |
Dec-25 11.00 | 0.06 | - | - | - | 19.63 | -0.08 | - | 68 |
Dec-25 11.50 | 0.10 | - | - | - | 18.27 | -0.13 | - | 161 |
Dec-25 12.00 | 0.17 | - | - | - | 16.91 | -0.21 | - | 550 |
Dec-25 12.50 | 0.28 | - | - | - | 15.55 | -0.32 | - | 124 |
Dec-25 13.00 | 0.45 | 0.43 | 0.43 | 0.43 | 14.19 | -0.47 | 50 | 111 |
Dec-25 13.50 | 0.70 | - | - | - | 12.99 | -0.65 | - | 21 |
Dec-25 14.00 | 1.06 | - | - | - | 12.16 | -0.81 | - | 1,500 |
Dec-25 14.50 | 1.48 | - | - | - | 11.32 | -0.92 | - | 172 |
Dec-25 15.00 | 1.95 | - | - | - | 10.48 | -0.98 | - | 1 |
Dec-25 15.50 | 2.44 | - | - | - | 9.64 | -1.00 | - | 1 |
Dec-25 16.50 | 3.44 | - | - | - | 7.97 | -1.00 | - | 150 |
Mar-26 11.00 | 0.16 | - | - | - | 20.80 | -0.13 | - | 4 |
Mar-26 11.50 | 0.24 | - | - | - | 19.86 | -0.19 | - | 10 |
Mar-26 12.00 | 0.34 | - | - | - | 18.92 | -0.26 | - | 8 |
Mar-26 12.50 | 0.49 | - | - | - | 17.98 | -0.35 | - | 1 |
Mar-26 13.00 | 0.68 | - | - | - | 17.05 | -0.46 | - | 197 |
Mar-26 13.50 | 0.93 | - | - | - | 16.25 | -0.58 | - | 371 |
Mar-26 14.00 | 1.25 | - | - | - | 15.77 | -0.69 | - | 178 |
Mar-26 19.00 | 5.92 | - | - | - | 10.89 | -1.00 | - | 5 |
Jun-26 10.50 | 0.13 | - | - | - | 19.83 | -0.10 | - | 1 |
Jun-26 11.00 | 0.19 | - | - | - | 19.15 | -0.14 | - | 2 |
Jun-26 11.50 | 0.28 | - | - | - | 18.46 | -0.20 | - | 1 |
Jun-26 12.00 | 0.40 | - | - | - | 17.77 | -0.27 | - | 5 |
Jun-26 12.50 | 0.55 | - | - | - | 17.08 | -0.36 | - | 35 |
Jun-26 13.00 | 0.75 | - | - | - | 16.40 | -0.45 | - | 304 |
Jun-26 13.50 | 1.00 | - | - | - | 15.82 | -0.56 | - | 394 |
Jun-26 14.00 | 1.31 | - | - | - | 15.48 | -0.66 | - | 2 |
Sep-26 10.00 | 0.15 | - | - | - | 19.12 | -0.11 | - | 2 |
Sep-26 13.00 | 1.07 | - | - | - | 15.90 | -0.55 | - | 193 |
Sep-26 14.00 | 1.72 | - | - | - | 15.15 | -0.72 | - | 1 |
Dec-26 14.00 | 1.99 | - | - | - | 14.98 | -0.75 | - | 3 |
Mar-27 14.00 | 2.03 | - | - | - | 14.85 | -0.73 | - | 175 |
Dec-27 11.00 | 0.81 | - | - | - | 15.51 | -0.38 | - | 1,100 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 12.00 | 1.42 | - | - | - | 20.57 | 0.91 | - | 50 |
Sep-25 13.00 | 0.59 | - | - | - | 17.72 | 0.67 | - | 15 |
Sep-25 14.00 | 0.11 | - | - | - | 15.56 | 0.24 | - | 5 |
Dec-25 12.50 | 0.98 | - | - | - | 20.75 | 0.65 | - | 50 |
Dec-25 13.00 | 0.66 | - | - | - | 19.39 | 0.53 | - | 52 |
Dec-25 13.50 | 0.41 | - | - | - | 18.19 | 0.40 | - | 10 |
Mar-26 13.00 | 0.85 | - | - | - | 19.05 | 0.54 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 11.00 | - | - | - | - | 21.47 | -0.01 | - | 3 |
Sep-25 11.50 | 0.01 | - | - | - | 20.04 | -0.03 | - | 10 |
Sep-25 12.50 | 0.07 | - | - | - | 17.19 | -0.15 | - | 4 |
Sep-25 13.50 | 0.37 | - | - | - | 14.51 | -0.55 | - | 15 |
Sep-25 14.00 | 0.70 | - | - | - | 13.61 | -0.79 | - | 10 |
Dec-25 10.50 | 0.04 | - | - | - | 21.00 | -0.05 | - | 40 |
Dec-25 11.00 | 0.06 | - | - | - | 19.63 | -0.08 | - | 5 |
Dec-25 13.50 | 0.70 | - | - | - | 12.99 | -0.64 | - | 2 |
Dec-25 14.50 | 1.48 | 1.40 | 1.40 | 1.40 | 11.32 | -0.92 | 10 | 50 |
Mar-26 12.50 | 0.48 | - | - | - | 17.98 | -0.34 | - | 25 |
Mar-26 13.00 | 0.66 | - | - | - | 17.05 | -0.44 | - | 5 |
Jun-26 12.50 | 0.54 | - | - | - | 17.08 | -0.34 | - | 25 |
Jun-26 14.50 | 1.62 | - | - | - | 15.15 | -0.71 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 2.80 | 0.13 | - | - | - | 23.19 | 0.63 | - | 4 |
Dec-25 2.80 | 0.18 | - | - | - | 23.69 | 0.57 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 2.80 | 0.09 | - | - | - | 23.97 | -0.43 | - | 1 |
Sep-25 3.00 | 0.21 | - | - | - | 23.86 | -0.71 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | 0.27 | - | - | - | 17.95 | 0.36 | - | 3 |
Aug-25 27.00 | 0.05 | - | - | - | 16.90 | 0.10 | - | 12 |
Aug-25 28.00 | - | - | - | - | 15.84 | 0.01 | - | 157 |
Sep-25 22.00 | 3.65 | - | - | - | 23.60 | 0.95 | - | 3 |
Sep-25 26.00 | 0.59 | - | - | - | 18.83 | 0.43 | - | 10 |
Sep-25 27.00 | 0.24 | - | - | - | 17.69 | 0.24 | - | 19 |
Sep-25 28.00 | 0.07 | - | - | - | 16.55 | 0.09 | - | 6 |
Sep-25 29.00 | 0.01 | - | - | - | 15.42 | 0.02 | - | 4 |
Dec-25 19.00 | 6.72 | - | - | - | 25.67 | 0.97 | - | 2 |
Dec-25 25.00 | 1.66 | - | - | - | 19.64 | 0.61 | - | 3 |
Dec-25 26.00 | 1.11 | - | - | - | 18.80 | 0.49 | - | 3 |
Dec-25 27.00 | 0.69 | - | - | - | 18.15 | 0.36 | - | 10 |
Dec-25 29.00 | 0.20 | - | - | - | 16.84 | 0.14 | - | 3 |
Mar-26 26.00 | 1.30 | - | - | - | 18.83 | 0.49 | - | 100 |
Mar-26 27.00 | 0.89 | - | - | - | 18.35 | 0.38 | - | 1 |
Mar-26 29.00 | 0.35 | - | - | - | 17.38 | 0.19 | - | 10 |
Mar-26 30.00 | 0.20 | - | - | - | 16.90 | 0.13 | - | 1 |
Jun-26 23.00 | 3.45 | - | - | - | 21.50 | 0.75 | - | 67 |
Jun-26 25.00 | 2.11 | - | - | - | 19.80 | 0.59 | - | 3 |
Jun-26 26.00 | 1.60 | - | - | - | 19.13 | 0.50 | - | 10 |
Jun-26 27.00 | 1.18 | - | - | - | 18.66 | 0.41 | - | 10 |
Jun-26 28.00 | 0.84 | - | - | - | 18.19 | 0.32 | - | 1 |
Jun-26 29.00 | 0.57 | - | - | - | 17.72 | 0.24 | - | 3 |
Jun-26 30.00 | 0.37 | - | - | - | 17.25 | 0.18 | - | 1 |
Jun-26 32.00 | 0.14 | - | - | - | 16.31 | 0.08 | - | 1 |
Sep-26 24.00 | 2.82 | - | - | - | 21.30 | 0.66 | - | 1 |
Dec-26 24.00 | 3.04 | - | - | - | 21.92 | 0.65 | - | 2 |
Dec-26 25.00 | 2.45 | - | - | - | 21.04 | 0.57 | - | 5 |
Jun-27 25.00 | 2.72 | - | - | - | 21.67 | 0.57 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 25.00 | 0.28 | - | - | - | 20.39 | -0.32 | - | 3 |
Aug-25 26.00 | 0.74 | - | - | - | 19.26 | -0.63 | - | 2 |
Aug-25 27.00 | 1.51 | - | - | - | 18.21 | -0.89 | - | 1 |
Sep-25 14.00 | - | - | - | - | 32.22 | - | - | 11 |
Sep-25 15.00 | - | - | - | - | 31.02 | - | - | 2 |
Sep-25 17.00 | - | - | - | - | 28.62 | - | - | 15 |
Sep-25 18.00 | - | - | - | - | 27.42 | - | - | 141 |
Sep-25 18.50 | - | - | - | - | 26.81 | - | - | 15 |
Sep-25 19.00 | - | - | - | - | 26.21 | - | - | 15 |
Sep-25 19.50 | - | - | - | - | 25.61 | - | - | 142 |
Sep-25 20.00 | - | - | - | - | 25.01 | -0.01 | - | 45 |
Sep-25 21.00 | 0.01 | - | - | - | 23.81 | -0.02 | - | 10 |
Sep-25 23.00 | 0.10 | - | - | - | 21.41 | -0.10 | - | 6 |
Sep-25 24.00 | 0.24 | - | - | - | 20.21 | -0.20 | - | 4 |
Sep-25 25.00 | 0.50 | - | - | - | 19.01 | -0.36 | - | 10 |
Sep-25 26.00 | 0.95 | - | - | - | 17.84 | -0.58 | - | 5 |
Sep-25 27.00 | 1.62 | - | - | - | 16.70 | -0.79 | - | 5 |
Oct-25 25.00 | 0.63 | 0.53 | 0.53 | 0.53 | 18.66 | -0.38 | 1 | 1 |
Dec-25 16.00 | - | - | - | - | 28.11 | - | - | 2 |
Dec-25 18.00 | 0.02 | - | - | - | 26.10 | -0.01 | - | 1 |
Dec-25 20.00 | 0.08 | - | - | - | 24.09 | -0.04 | - | 60 |
Dec-25 21.00 | 0.13 | - | - | - | 23.08 | -0.07 | - | 10 |
Dec-25 22.00 | 0.23 | - | - | - | 22.08 | -0.12 | - | 1 |
Dec-25 24.00 | 0.60 | - | - | - | 20.07 | -0.28 | - | 211 |
Dec-25 25.00 | 0.91 | - | - | - | 19.06 | -0.39 | - | 2 |
Mar-26 16.00 | 0.02 | - | - | - | 26.23 | -0.01 | - | 1 |
Mar-26 16.50 | 0.03 | - | - | - | 25.83 | -0.02 | - | 150 |
Mar-26 17.00 | 0.04 | - | - | - | 25.43 | -0.02 | - | 148 |
Mar-26 18.00 | 0.08 | - | - | - | 24.62 | -0.04 | - | 1 |
Mar-26 20.00 | 0.21 | - | - | - | 23.00 | -0.09 | - | 1 |
Mar-26 24.00 | 1.01 | - | - | - | 19.76 | -0.34 | - | 20 |
Mar-26 25.00 | 1.39 | - | - | - | 18.95 | -0.44 | - | 5 |
Mar-26 28.00 | 3.22 | - | - | - | 17.33 | -0.75 | - | 10 |
Jun-26 23.00 | 0.91 | - | - | - | 20.31 | -0.28 | - | 4 |
Jun-26 24.00 | 1.21 | - | - | - | 19.46 | -0.35 | - | 2 |
Dec-26 19.00 | 0.49 | - | - | - | 22.77 | -0.13 | - | 15 |
Dec-26 26.00 | 2.68 | - | - | - | 16.83 | -0.57 | - | 18 |
Jun-27 15.50 | 0.25 | - | - | - | 24.19 | -0.06 | - | 5 |
Dec-27 25.00 | 2.94 | - | - | - | 15.71 | -0.54 | - | 18 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 17.00 | 8.58 | - | - | - | 29.61 | 1.00 | - | 20 |
Sep-25 22.00 | 3.65 | - | - | - | 23.60 | 0.95 | - | 10 |
Sep-25 28.00 | 0.07 | - | - | - | 16.55 | 0.09 | - | 5 |
Dec-25 23.00 | 3.11 | - | - | - | 21.65 | 0.80 | - | 20 |
Dec-25 29.00 | 0.20 | - | - | - | 16.84 | 0.14 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | 0.74 | - | - | - | 19.26 | -0.63 | - | 2 |
Aug-25 27.00 | 1.50 | - | - | - | 18.21 | -0.88 | - | 25 |
Sep-25 23.00 | 0.10 | - | - | - | 21.41 | -0.10 | - | 10 |
Sep-25 26.00 | 0.94 | - | - | - | 17.84 | -0.57 | - | 20 |
Dec-25 26.00 | 1.33 | - | - | - | 18.22 | -0.51 | - | 20 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-26 9.50 | 0.67 | - | - | - | 28.18 | -0.25 | - | 257 |
Dec-26 10.00 | 0.84 | - | - | - | 27.96 | -0.31 | - | 250 |
Dec-26 10.50 | 1.07 | - | - | - | 27.75 | -0.36 | - | 482 |
Mar-27 11.00 | 1.40 | - | - | - | 27.64 | -0.41 | - | 224 |
Jun-27 12.00 | 2.06 | - | - | - | 27.30 | -0.50 | - | 417 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.00 | 0.22 | - | - | - | 30.15 | -0.20 | - | 11 |
Mar-26 12.50 | 0.35 | - | - | - | 30.31 | -0.16 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 45.00 | 1.40 | - | - | - | 21.92 | 0.63 | - | 2 |
Aug-25 46.00 | 0.86 | - | - | - | 21.37 | 0.47 | - | 15 |
Aug-25 48.00 | 0.24 | - | - | - | 21.18 | 0.19 | - | 10 |
Aug-25 49.00 | 0.11 | - | - | - | 21.09 | 0.10 | - | 1 |
Sep-25 35.00 | 10.83 | - | - | - | 27.58 | 0.99 | - | 25 |
Sep-25 38.00 | 7.88 | - | - | - | 25.66 | 0.97 | - | 25 |
Sep-25 39.00 | 6.92 | - | - | - | 25.02 | 0.95 | - | 25 |
Sep-25 40.00 | 5.98 | - | - | - | 24.37 | 0.93 | - | 25 |
Sep-25 45.00 | 1.99 | - | - | - | 21.17 | 0.60 | - | 250 |
Sep-25 47.00 | 1.01 | - | - | - | 20.61 | 0.40 | - | 10 |
Sep-25 48.00 | 0.68 | - | - | - | 20.53 | 0.30 | - | 25 |
Sep-25 49.00 | 0.44 | - | - | - | 20.45 | 0.22 | - | 2 |
Sep-25 52.00 | 0.10 | - | - | - | 20.21 | 0.06 | - | 2 |
Dec-25 45.00 | 2.84 | - | - | - | 21.16 | 0.58 | - | 10 |
Mar-26 41.00 | 6.15 | - | - | - | 22.77 | 0.76 | - | 1 |
Mar-26 44.00 | 4.12 | - | - | - | 21.43 | 0.63 | - | 1 |
Mar-26 45.00 | 3.51 | - | - | - | 20.99 | 0.58 | - | 25 |
Mar-26 47.00 | 2.54 | - | - | - | 20.53 | 0.48 | - | 1,500 |
Jun-26 45.00 | 4.09 | - | - | - | 21.27 | 0.58 | - | 1 |
Jun-26 52.00 | 1.45 | - | - | - | 20.16 | 0.29 | - | 3,000 |
Dec-26 52.00 | 2.22 | - | - | - | 20.44 | 0.35 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 44.00 | 0.35 | - | - | - | 22.24 | -0.23 | - | 3 |
Aug-25 46.00 | 1.08 | - | - | - | 20.95 | -0.53 | - | 3 |
Sep-25 31.00 | - | - | - | - | 29.81 | - | - | 1 |
Sep-25 34.00 | - | - | - | - | 27.88 | - | - | 2 |
Sep-25 35.00 | 0.01 | - | - | - | 27.24 | -0.01 | - | 25 |
Sep-25 39.00 | 0.09 | - | - | - | 24.68 | -0.04 | - | 25 |
Sep-25 40.00 | 0.14 | - | - | - | 24.03 | -0.07 | - | 250 |
Sep-25 42.00 | 0.35 | - | - | - | 22.75 | -0.16 | - | 2 |
Sep-25 43.00 | 0.54 | - | - | - | 22.11 | -0.22 | - | 10 |
Sep-25 44.00 | 0.79 | - | - | - | 21.47 | -0.30 | - | 1 |
Dec-25 29.00 | 0.02 | - | - | - | 29.40 | -0.01 | - | 25 |
Dec-25 31.00 | 0.04 | - | - | - | 28.28 | -0.01 | - | 25 |
Dec-25 32.00 | 0.05 | - | - | - | 27.72 | -0.02 | - | 25 |
Dec-25 33.00 | 0.08 | - | - | - | 27.16 | -0.03 | - | 25 |
Dec-25 34.00 | 0.11 | - | - | - | 26.60 | -0.03 | - | 25 |
Dec-25 35.00 | 0.16 | - | - | - | 26.03 | -0.05 | - | 25 |
Dec-25 36.00 | 0.21 | - | - | - | 25.47 | -0.06 | - | 26 |
Dec-25 37.00 | 0.29 | - | - | - | 24.91 | -0.08 | - | 75 |
Dec-25 38.00 | 0.37 | - | - | - | 24.35 | -0.10 | - | 25 |
Dec-25 39.00 | 0.50 | - | - | - | 23.79 | -0.13 | - | 30 |
Dec-25 40.00 | 0.64 | - | - | - | 23.23 | -0.17 | - | 1 |
Dec-25 45.00 | 2.05 | - | - | - | 20.42 | -0.43 | - | 25 |
Mar-26 30.00 | 0.09 | - | - | - | 27.24 | -0.02 | - | 25 |
Mar-26 31.00 | 0.11 | - | - | - | 26.79 | -0.03 | - | 25 |
Mar-26 32.00 | 0.16 | - | - | - | 26.35 | -0.04 | - | 25 |
Mar-26 33.00 | 0.21 | - | - | - | 25.90 | -0.05 | - | 25 |
Mar-26 35.00 | 0.35 | - | - | - | 25.01 | -0.08 | - | 1,500 |
Mar-26 36.00 | 0.44 | - | - | - | 24.57 | -0.09 | - | 73 |
Mar-26 38.00 | 0.70 | - | - | - | 23.68 | -0.14 | - | 2 |
Mar-26 39.00 | 0.87 | - | - | - | 23.23 | -0.17 | - | 25 |
Mar-27 45.00 | 4.13 | - | - | - | 20.01 | -0.42 | - | 25 |
Dec-27 35.00 | 1.62 | - | - | - | 22.30 | -0.17 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 39.00 | 7.17 | - | - | - | 24.53 | 0.85 | - | 25 |
Dec-25 43.00 | 4.05 | - | - | - | 22.28 | 0.68 | - | 25 |
Dec-25 45.00 | 2.78 | - | - | - | 21.16 | 0.57 | - | 25 |
Mar-26 40.00 | 6.90 | - | - | - | 23.21 | 0.78 | - | 25 |
Mar-26 45.00 | 3.51 | - | - | - | 20.99 | 0.57 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 46.00 | 2.49 | - | - | - | 20.00 | -0.49 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 25.00 | 0.25 | - | - | - | 22.48 | 0.22 | - | 5 |
Dec-25 23.00 | 1.44 | - | - | - | 22.51 | 0.57 | - | 5 |
Mar-26 26.00 | 0.76 | - | - | - | 23.08 | 0.30 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 20.00 | 0.07 | - | - | - | 25.60 | -0.06 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 9.25 | 2.97 | - | - | - | 52.87 | 0.99 | - | 5 |
Aug-25 10.00 | 2.24 | - | - | - | 50.06 | 0.95 | - | 5 |
Aug-25 11.00 | 1.34 | - | - | - | 46.32 | 0.84 | - | 187 |
Aug-25 11.50 | 0.95 | - | - | - | 44.45 | 0.73 | - | 25 |
Aug-25 12.00 | 0.62 | - | - | - | 42.58 | 0.59 | - | 7 |
Aug-25 12.50 | 0.37 | 0.40 | 0.40 | 0.40 | 41.40 | 0.43 | 1 | 1 |
Aug-25 13.00 | 0.21 | 0.22 | 0.22 | 0.22 | 40.69 | 0.28 | 2 | 24 |
Aug-25 13.50 | 0.10 | 0.10 | 0.10 | 0.10 | 39.98 | 0.17 | 1 | 1 |
Aug-25 14.00 | 0.04 | - | - | - | 39.27 | 0.08 | - | 2 |
Sep-25 7.75 | 4.48 | - | - | - | 52.21 | 0.99 | - | 8 |
Sep-25 8.50 | 3.75 | - | - | - | 49.73 | 0.97 | - | 5 |
Sep-25 9.00 | 3.27 | - | - | - | 48.08 | 0.96 | - | 1,800 |
Sep-25 9.25 | 3.04 | - | - | - | 47.25 | 0.94 | - | 5 |
Sep-25 10.00 | 2.35 | - | - | - | 44.77 | 0.89 | - | 45 |
Sep-25 10.50 | 1.93 | - | - | - | 43.12 | 0.84 | - | 52 |
Sep-25 11.00 | 1.53 | - | - | - | 41.47 | 0.77 | - | 43 |
Sep-25 11.50 | 1.17 | - | - | - | 39.81 | 0.68 | - | 9 |
Sep-25 12.00 | 0.86 | - | - | - | 38.16 | 0.58 | - | 4 |
Sep-25 12.50 | 0.61 | 0.54 | 0.54 | 0.54 | 37.09 | 0.47 | 6 | 13 |
Sep-25 13.00 | 0.41 | - | - | - | 36.41 | 0.37 | - | 25 |
Sep-25 14.00 | 0.16 | - | - | - | 35.04 | 0.19 | - | 50 |
Dec-25 8.00 | 4.39 | - | - | - | 49.42 | 0.94 | - | 48 |
Dec-25 8.50 | 3.94 | - | - | - | 47.92 | 0.91 | - | 25 |
Dec-25 8.75 | 3.72 | - | - | - | 47.17 | 0.90 | - | 5 |
Dec-25 9.00 | 3.51 | - | - | - | 46.42 | 0.88 | - | 32 |
Dec-25 9.25 | 3.29 | - | - | - | 45.67 | 0.87 | - | 25 |
Dec-25 9.50 | 3.08 | - | - | - | 44.91 | 0.85 | - | 25 |
Dec-25 9.75 | 2.88 | - | - | - | 44.16 | 0.83 | - | 1 |
Dec-25 10.00 | 2.69 | - | - | - | 43.41 | 0.81 | - | 105 |
Dec-25 11.00 | 1.95 | - | - | - | 40.41 | 0.71 | - | 84 |
Dec-25 11.50 | 1.61 | - | - | - | 38.90 | 0.65 | - | 32 |
Dec-25 12.00 | 1.31 | - | - | - | 37.40 | 0.59 | - | 64 |
Dec-25 12.50 | 1.05 | - | - | - | 36.41 | 0.52 | - | 25 |
Dec-25 13.00 | 0.82 | - | - | - | 35.77 | 0.45 | - | 6 |
Dec-25 13.50 | 0.65 | - | - | - | 35.13 | 0.38 | - | 17 |
Dec-25 14.00 | 0.49 | - | - | - | 34.49 | 0.32 | - | 50 |
Dec-25 14.50 | 0.37 | - | - | - | 33.85 | 0.26 | - | 1 |
Dec-25 15.00 | 0.27 | - | - | - | 33.20 | 0.20 | - | 10 |
Dec-25 20.00 | - | - | - | - | 26.78 | - | - | 2 |
Mar-26 7.00 | 5.39 | - | - | - | 46.86 | 0.95 | - | 2 |
Mar-26 8.00 | 4.49 | - | - | - | 44.37 | 0.92 | - | 72 |
Mar-26 8.25 | 4.28 | - | - | - | 43.75 | 0.91 | - | 4 |
Mar-26 8.50 | 4.07 | - | - | - | 43.13 | 0.89 | - | 27 |
Mar-26 8.75 | 3.86 | - | - | - | 42.51 | 0.88 | - | 25 |
Mar-26 9.50 | 3.25 | - | - | - | 40.64 | 0.83 | - | 3 |
Mar-26 10.50 | 2.50 | - | - | - | 38.16 | 0.75 | - | 4 |
Mar-26 11.00 | 2.15 | - | - | - | 36.91 | 0.70 | - | 3 |
Mar-26 11.50 | 1.83 | - | - | - | 35.67 | 0.65 | - | 75 |
Mar-26 12.00 | 1.52 | - | - | - | 34.43 | 0.60 | - | 100 |
Mar-26 12.50 | 1.27 | - | - | - | 33.63 | 0.54 | - | 100 |
Mar-26 13.00 | 1.05 | - | - | - | 33.12 | 0.48 | - | 88 |
Mar-26 14.00 | 0.69 | - | - | - | 32.11 | 0.36 | - | 25 |
Mar-26 15.00 | 0.43 | - | - | - | 31.10 | 0.26 | - | 5 |
Jun-26 9.50 | 3.43 | - | - | - | 39.59 | 0.81 | - | 3 |
Jun-26 10.50 | 2.71 | - | - | - | 37.46 | 0.74 | - | 2 |
Jun-26 12.00 | 1.77 | - | - | - | 34.27 | 0.60 | - | 1 |
Jun-26 13.00 | 1.31 | - | - | - | 33.25 | 0.50 | - | 5 |
Jun-26 14.50 | 0.78 | - | - | - | 32.14 | 0.36 | - | 25 |
Jun-26 15.00 | 0.66 | - | - | - | 31.77 | 0.32 | - | 25 |
Sep-26 8.25 | 4.56 | - | - | - | 42.44 | 0.87 | - | 1 |
Sep-26 8.50 | 4.37 | - | - | - | 41.96 | 0.86 | - | 1 |
Sep-26 12.50 | 1.78 | - | - | - | 34.62 | 0.57 | - | 25 |
Dec-26 6.00 | 6.52 | - | - | - | 46.10 | 0.95 | - | 10 |
Dec-26 11.50 | 2.51 | - | - | - | 36.33 | 0.66 | - | 20 |
Dec-26 13.50 | 1.58 | - | - | - | 34.56 | 0.51 | - | 25 |
Dec-26 14.00 | 1.42 | - | - | - | 34.35 | 0.47 | - | 25 |
Dec-26 14.50 | 1.26 | - | - | - | 34.15 | 0.43 | - | 25 |
Dec-26 15.00 | 1.11 | - | - | - | 33.94 | 0.40 | - | 25 |
Dec-26 17.00 | 0.66 | - | - | - | 33.12 | 0.27 | - | 25 |
Dec-26 17.50 | 0.59 | - | - | - | 32.92 | 0.25 | - | 25 |
Mar-27 9.25 | 4.05 | - | - | - | 39.96 | 0.80 | - | 10 |
Dec-27 8.25 | 5.02 | - | - | - | 40.79 | 0.84 | - | 1 |
Dec-27 8.75 | 4.69 | - | - | - | 40.07 | 0.81 | - | 15 |
Dec-28 15.50 | 1.92 | - | - | - | 32.28 | 0.48 | - | 3 |
Dec-28 16.50 | 1.64 | - | - | - | 32.03 | 0.43 | - | 2 |
Dec-28 17.50 | 1.45 | - | - | - | 31.79 | 0.40 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 8.25 | - | - | - | - | 56.86 | - | - | 1 |
Aug-25 9.00 | - | - | - | - | 54.05 | -0.01 | - | 11 |
Aug-25 9.25 | 0.01 | - | - | - | 53.11 | -0.01 | - | 39 |
Aug-25 9.50 | 0.01 | - | - | - | 52.18 | -0.02 | - | 75 |
Aug-25 9.75 | 0.02 | - | - | - | 51.24 | -0.03 | - | 8 |
Aug-25 10.00 | 0.03 | - | - | - | 50.30 | -0.05 | - | 66 |
Aug-25 10.50 | 0.07 | - | - | - | 48.43 | -0.09 | - | 11 |
Aug-25 11.00 | 0.13 | 0.17 | 0.17 | 0.15 | 46.56 | -0.17 | 25 | 35 |
Aug-25 11.50 | 0.24 | - | - | - | 44.69 | -0.27 | - | 21 |
Aug-25 12.00 | 0.41 | - | - | - | 42.82 | -0.41 | - | 15 |
Aug-25 12.50 | 0.66 | - | - | - | 41.64 | -0.57 | - | 2 |
Aug-25 13.50 | 1.39 | - | - | - | 40.22 | -0.83 | - | 15 |
Sep-25 6.00 | - | - | - | - | 57.12 | - | - | 204 |
Sep-25 6.25 | - | - | - | - | 56.29 | - | - | 162 |
Sep-25 6.50 | - | - | - | - | 55.46 | - | - | 5 |
Sep-25 6.75 | - | - | - | - | 54.64 | - | - | 5 |
Sep-25 7.00 | - | - | - | - | 53.81 | - | - | 60 |
Sep-25 7.25 | - | - | - | - | 52.98 | - | - | 25 |
Sep-25 7.50 | 0.01 | - | - | - | 52.16 | -0.01 | - | 51 |
Sep-25 7.75 | 0.01 | - | - | - | 51.33 | -0.01 | - | 44 |
Sep-25 8.00 | 0.01 | - | - | - | 50.51 | -0.01 | - | 167 |
Sep-25 8.25 | 0.02 | - | - | - | 49.68 | -0.02 | - | 30 |
Sep-25 8.50 | 0.02 | - | - | - | 48.85 | -0.02 | - | 1 |
Sep-25 8.75 | 0.03 | - | - | - | 48.03 | -0.03 | - | 1 |
Sep-25 9.00 | 0.04 | - | - | - | 47.20 | -0.04 | - | 1,951 |
Sep-25 9.25 | 0.05 | - | - | - | 46.37 | -0.05 | - | 66 |
Sep-25 9.50 | 0.07 | - | - | - | 45.55 | -0.07 | - | 130 |
Sep-25 9.75 | 0.09 | - | - | - | 44.72 | -0.09 | - | 103 |
Sep-25 10.00 | 0.12 | - | - | - | 43.89 | -0.11 | - | 32 |
Sep-25 10.50 | 0.19 | - | - | - | 42.24 | -0.16 | - | 50 |
Sep-25 11.00 | 0.29 | - | - | - | 40.59 | -0.23 | - | 53 |
Sep-25 11.50 | 0.42 | - | - | - | 38.93 | -0.32 | - | 161 |
Sep-25 12.00 | 0.61 | - | - | - | 37.28 | -0.42 | - | 14 |
Sep-25 12.50 | 0.85 | - | - | - | 36.21 | -0.53 | - | 50 |
Sep-25 14.50 | 2.36 | - | - | - | 33.48 | -0.90 | - | 1 |
Sep-25 18.50 | 6.30 | - | - | - | 28.01 | -1.00 | - | 1 |
Oct-25 11.50 | 0.54 | - | - | - | 37.62 | -0.33 | - | 5 |
Dec-25 5.75 | 0.02 | - | - | - | 55.33 | -0.01 | - | 202 |
Dec-25 6.00 | 0.02 | - | - | - | 54.57 | -0.01 | - | 15 |
Dec-25 6.25 | 0.03 | - | - | - | 53.82 | -0.02 | - | 105 |
Dec-25 6.50 | 0.04 | - | - | - | 53.07 | -0.02 | - | 175 |
Dec-25 6.75 | 0.04 | - | - | - | 52.32 | -0.02 | - | 27 |
Dec-25 7.00 | 0.05 | - | - | - | 51.57 | -0.03 | - | 22 |
Dec-25 7.25 | 0.07 | - | - | - | 50.82 | -0.04 | - | 39 |
Dec-25 7.50 | 0.08 | - | - | - | 50.07 | -0.04 | - | 46 |
Dec-25 7.75 | 0.10 | - | - | - | 49.31 | -0.05 | - | 60 |
Dec-25 8.00 | 0.12 | - | - | - | 48.56 | -0.06 | - | 372 |
Dec-25 8.25 | 0.14 | - | - | - | 47.81 | -0.07 | - | 4 |
Dec-25 8.50 | 0.16 | - | - | - | 47.06 | -0.08 | - | 2,646 |
Dec-25 8.75 | 0.19 | - | - | - | 46.31 | -0.10 | - | 5 |
Dec-25 9.00 | 0.22 | - | - | - | 45.56 | -0.11 | - | 107 |
Dec-25 9.25 | 0.26 | - | - | - | 44.81 | -0.13 | - | 61 |
Dec-25 9.50 | 0.29 | - | - | - | 44.05 | -0.15 | - | 50 |
Dec-25 9.75 | 0.34 | - | - | - | 43.30 | -0.16 | - | 2 |
Dec-25 10.00 | 0.39 | - | - | - | 42.55 | -0.19 | - | 869 |
Dec-25 10.50 | 0.50 | - | - | - | 41.05 | -0.23 | - | 13 |
Dec-25 11.00 | 0.64 | - | - | - | 39.55 | -0.29 | - | 1 |
Dec-25 11.50 | 0.80 | - | - | - | 38.04 | -0.35 | - | 83 |
Dec-25 12.00 | 0.99 | - | - | - | 36.54 | -0.42 | - | 2 |
Dec-25 23.00 | 10.80 | - | - | - | 22.07 | -1.00 | - | 2 |
Mar-26 5.75 | 0.05 | - | - | - | 51.64 | -0.02 | - | 21 |
Mar-26 6.00 | 0.06 | - | - | - | 51.02 | -0.02 | - | 21 |
Mar-26 7.00 | 0.12 | - | - | - | 48.53 | -0.05 | - | 1 |
Mar-26 7.25 | 0.14 | - | - | - | 47.91 | -0.06 | - | 25 |
Mar-26 7.50 | 0.17 | - | - | - | 47.29 | -0.07 | - | 33 |
Mar-26 7.75 | 0.19 | - | - | - | 46.66 | -0.08 | - | 25 |
Mar-26 8.00 | 0.22 | - | - | - | 46.04 | -0.09 | - | 25 |
Mar-26 8.25 | 0.26 | - | - | - | 45.42 | -0.10 | - | 300 |
Mar-26 8.50 | 0.30 | - | - | - | 44.80 | -0.11 | - | 911 |
Mar-26 9.00 | 0.37 | - | - | - | 43.56 | -0.14 | - | 297 |
Mar-26 9.25 | 0.42 | - | - | - | 42.93 | -0.16 | - | 535 |
Mar-26 9.50 | 0.48 | - | - | - | 42.31 | -0.18 | - | 1 |
Mar-26 9.75 | 0.53 | - | - | - | 41.69 | -0.19 | - | 82 |
Mar-26 10.00 | 0.59 | - | - | - | 41.07 | -0.21 | - | 25 |
Mar-26 12.00 | 1.25 | - | - | - | 36.10 | -0.41 | - | 10 |
Mar-26 18.50 | 6.30 | - | - | - | 29.23 | -0.99 | - | 6 |
Jun-26 5.75 | 0.09 | - | - | - | 50.34 | -0.03 | - | 20 |
Jun-26 6.25 | 0.13 | - | - | - | 49.27 | -0.04 | - | 5 |
Jun-26 8.00 | 0.35 | - | - | - | 45.54 | -0.11 | - | 10 |
Jun-26 8.25 | 0.39 | - | - | - | 45.01 | -0.12 | - | 299 |
Jun-26 9.25 | 0.60 | - | - | - | 42.88 | -0.18 | - | 273 |
Jun-26 9.50 | 0.66 | - | - | - | 42.34 | -0.20 | - | 23 |
Jun-26 10.50 | 0.95 | - | - | - | 40.21 | -0.27 | - | 597 |
Jun-26 11.00 | 1.11 | - | - | - | 39.15 | -0.31 | - | 1 |
Sep-26 7.75 | 0.43 | - | - | - | 46.17 | -0.11 | - | 1 |
Dec-26 6.00 | 0.24 | - | - | - | 48.96 | -0.06 | - | 25 |
Dec-26 8.50 | 0.72 | - | - | - | 44.52 | -0.16 | - | 750 |
Dec-26 10.00 | 1.17 | - | - | - | 41.86 | -0.25 | - | 1,000 |
Jun-27 6.00 | 0.37 | - | - | - | 47.90 | -0.08 | - | 20 |
Dec-27 8.25 | 1.06 | - | - | - | 43.83 | -0.17 | - | 1 |
Dec-27 8.75 | 1.23 | - | - | - | 43.11 | -0.19 | - | 3 |
Jun-28 6.00 | 0.54 | - | - | - | 45.11 | -0.09 | - | 25 |
Jun-28 8.25 | 1.17 | - | - | - | 42.10 | -0.17 | - | 2 |
Dec-28 6.50 | 0.73 | - | - | - | 42.95 | -0.11 | - | 25 |
Dec-28 7.00 | 0.87 | - | - | - | 42.33 | -0.13 | - | 1 |
Dec-28 8.00 | 1.17 | - | - | - | 41.07 | -0.17 | - | 4 |
Jun-29 8.50 | 1.40 | - | - | - | 39.01 | -0.19 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 11.50 | 1.61 | - | - | - | 38.90 | 0.65 | - | 30 |
Jun-26 11.50 | 2.06 | - | - | - | 35.33 | 0.64 | - | 55 |
Dec-26 11.50 | 2.46 | - | - | - | 36.33 | 0.64 | - | 65 |
Jun-27 11.50 | 2.75 | - | - | - | 36.17 | 0.63 | - | 50 |
Dec-27 11.50 | 3.06 | - | - | - | 36.08 | 0.64 | - | 30 |
Jun-28 11.50 | 3.14 | - | - | - | 34.91 | 0.63 | - | 60 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 7.00 | - | - | - | - | 53.81 | - | - | 130 |
Sep-25 7.75 | 0.01 | - | - | - | 51.33 | -0.01 | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 4.00 | 0.39 | - | - | - | 38.55 | 0.83 | - | 1 |
Aug-25 4.10 | 0.32 | - | - | - | 38.11 | 0.75 | - | 3 |
Aug-25 4.20 | 0.25 | - | - | - | 37.68 | 0.67 | - | 3 |
Aug-25 4.30 | 0.19 | - | - | - | 37.24 | 0.57 | - | 1 |
Aug-25 4.50 | 0.10 | - | - | - | 36.91 | 0.38 | - | 10 |
Aug-25 4.60 | 0.07 | - | - | - | 36.83 | 0.29 | - | 3,000 |
Sep-25 1.90 | 2.45 | - | - | - | 45.27 | 1.00 | - | 10 |
Sep-25 3.00 | 1.36 | - | - | - | 40.47 | 1.00 | - | 6 |
Sep-25 3.10 | 1.26 | - | - | - | 40.03 | 0.99 | - | 3 |
Sep-25 3.20 | 1.16 | - | - | - | 39.59 | 0.99 | - | 20 |
Sep-25 3.50 | 0.87 | - | - | - | 38.28 | 0.95 | - | 1 |
Sep-25 3.60 | 0.78 | - | - | - | 37.85 | 0.92 | - | 26 |
Sep-25 3.80 | 0.61 | - | - | - | 36.97 | 0.86 | - | 3 |
Sep-25 3.90 | 0.53 | - | - | - | 36.54 | 0.81 | - | 11 |
Sep-25 4.00 | 0.45 | - | - | - | 36.10 | 0.76 | - | 14 |
Sep-25 4.10 | 0.38 | - | - | - | 35.66 | 0.70 | - | 36 |
Sep-25 4.20 | 0.32 | - | - | - | 35.23 | 0.63 | - | 27 |
Sep-25 4.30 | 0.26 | - | - | - | 34.79 | 0.56 | - | 1 |
Sep-25 4.40 | 0.21 | - | - | - | 34.54 | 0.49 | - | 25 |
Sep-25 4.50 | 0.17 | - | - | - | 34.47 | 0.43 | - | 15 |
Sep-25 4.70 | 0.10 | - | - | - | 34.33 | 0.30 | - | 1 |
Dec-25 1.30 | 3.05 | - | - | - | 48.31 | 1.00 | - | 2 |
Dec-25 2.50 | 1.86 | - | - | - | 43.26 | 0.99 | - | 1 |
Dec-25 2.90 | 1.47 | - | - | - | 41.57 | 0.96 | - | 10 |
Dec-25 3.00 | 1.38 | - | - | - | 41.15 | 0.95 | - | 217 |
Dec-25 3.10 | 1.29 | - | - | - | 40.73 | 0.93 | - | 22 |
Dec-25 3.30 | 1.11 | - | - | - | 39.89 | 0.89 | - | 6 |
Dec-25 3.40 | 1.03 | - | - | - | 39.46 | 0.87 | - | 55 |
Dec-25 3.50 | 0.94 | - | - | - | 39.04 | 0.84 | - | 4 |
Dec-25 3.60 | 0.87 | - | - | - | 38.62 | 0.81 | - | 26 |
Dec-25 3.80 | 0.72 | - | - | - | 37.78 | 0.75 | - | 25 |
Dec-25 3.90 | 0.65 | - | - | - | 37.36 | 0.72 | - | 6 |
Dec-25 4.00 | 0.59 | - | - | - | 36.94 | 0.68 | - | 10 |
Dec-25 4.10 | 0.53 | - | - | - | 36.51 | 0.64 | - | 8 |
Dec-25 4.20 | 0.47 | - | - | - | 36.09 | 0.60 | - | 2 |
Dec-25 4.30 | 0.41 | - | - | - | 35.67 | 0.56 | - | 3 |
Dec-25 4.40 | 0.37 | - | - | - | 35.39 | 0.52 | - | 32 |
Dec-25 4.50 | 0.33 | - | - | - | 35.26 | 0.48 | - | 24 |
Dec-25 5.00 | 0.17 | - | - | - | 34.61 | 0.30 | - | 3 |
Mar-26 2.80 | 1.59 | - | - | - | 39.88 | 0.94 | - | 4 |
Mar-26 2.90 | 1.51 | - | - | - | 39.54 | 0.92 | - | 1 |
Mar-26 3.00 | 1.42 | - | - | - | 39.20 | 0.91 | - | 4 |
Mar-26 3.10 | 1.33 | - | - | - | 38.86 | 0.89 | - | 3 |
Mar-26 3.50 | 1.02 | - | - | - | 37.52 | 0.81 | - | 2 |
Mar-26 3.90 | 0.75 | - | - | - | 36.17 | 0.70 | - | 5 |
Mar-26 4.00 | 0.68 | - | - | - | 35.83 | 0.67 | - | 2 |
Mar-26 4.20 | 0.57 | - | - | - | 35.16 | 0.61 | - | 1 |
Mar-26 4.40 | 0.47 | - | - | - | 34.57 | 0.55 | - | 6 |
Jun-26 2.20 | 2.17 | - | - | - | 40.12 | 0.98 | - | 25 |
Jun-26 3.00 | 1.46 | - | - | - | 38.04 | 0.89 | - | 1 |
Jun-26 3.80 | 0.89 | - | - | - | 35.95 | 0.72 | - | 4 |
Jun-26 4.00 | 0.77 | - | - | - | 35.43 | 0.67 | - | 2 |
Jun-26 4.10 | 0.71 | - | - | - | 35.17 | 0.64 | - | 5 |
Jun-26 4.40 | 0.56 | - | - | - | 34.42 | 0.56 | - | 2 |
Sep-26 2.30 | 2.07 | - | - | - | 39.06 | 0.97 | - | 1 |
Sep-26 2.60 | 1.80 | - | - | - | 38.44 | 0.94 | - | 10 |
Sep-26 3.00 | 1.47 | - | - | - | 37.61 | 0.89 | - | 1 |
Sep-26 3.80 | 0.91 | - | - | - | 35.96 | 0.72 | - | 5 |
Sep-26 4.00 | 0.80 | - | - | - | 35.54 | 0.67 | - | 5 |
Sep-26 4.90 | 0.41 | - | - | - | 33.72 | 0.44 | - | 10 |
Dec-26 2.90 | 1.56 | - | - | - | 36.80 | 0.89 | - | 3 |
Dec-26 3.00 | 1.49 | - | - | - | 36.64 | 0.88 | - | 14 |
Dec-26 3.30 | 1.26 | - | - | - | 36.13 | 0.82 | - | 1 |
Dec-26 3.50 | 1.13 | - | - | - | 35.79 | 0.78 | - | 1 |
Jun-27 2.00 | 2.36 | - | - | - | 35.79 | 0.98 | - | 2 |
Jun-27 2.20 | 2.18 | - | - | - | 35.56 | 0.97 | - | 25 |
Jun-27 2.30 | 2.09 | - | - | - | 35.45 | 0.96 | - | 25 |
Jun-27 2.40 | 2.00 | - | - | - | 35.33 | 0.95 | - | 25 |
Dec-27 2.00 | 2.36 | - | - | - | 34.83 | 0.99 | - | 25 |
Dec-27 2.10 | 2.26 | - | - | - | 34.74 | 0.98 | - | 25 |
Dec-27 2.20 | 2.17 | - | - | - | 34.65 | 0.97 | - | 25 |
Dec-27 2.30 | 2.08 | - | - | - | 34.56 | 0.96 | - | 25 |
Dec-27 2.40 | 2.00 | - | - | - | 34.46 | 0.95 | - | 25 |
Dec-27 3.70 | 1.10 | - | - | - | 33.27 | 0.72 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 3.20 | - | - | - | - | 41.98 | - | - | 4 |
Aug-25 3.30 | - | - | - | - | 41.55 | - | - | 5 |
Aug-25 3.40 | - | - | - | - | 41.11 | -0.01 | - | 50 |
Aug-25 3.50 | - | - | - | - | 40.67 | -0.01 | - | 12 |
Aug-25 3.60 | - | - | - | - | 40.24 | -0.02 | - | 4 |
Aug-25 4.00 | 0.04 | - | - | - | 38.49 | -0.17 | - | 3,001 |
Aug-25 4.10 | 0.06 | 0.06 | 0.06 | 0.06 | 38.05 | -0.25 | 3 | 10 |
Aug-25 4.20 | 0.09 | 0.09 | 0.09 | 0.09 | 37.62 | -0.33 | 5 | 60 |
Aug-25 4.30 | 0.13 | 0.13 | 0.13 | 0.13 | 37.18 | -0.43 | 5 | 5 |
Aug-25 4.40 | 0.18 | - | - | - | 36.92 | -0.53 | - | 20 |
Sep-25 1.70 | - | - | - | - | 44.35 | - | - | 70 |
Sep-25 1.80 | - | - | - | - | 43.92 | - | - | 50 |
Sep-25 1.90 | - | - | - | - | 43.48 | - | - | 18 |
Sep-25 2.00 | - | - | - | - | 43.04 | - | - | 26 |
Sep-25 2.10 | - | - | - | - | 42.61 | - | - | 206 |
Sep-25 2.30 | - | - | - | - | 41.73 | - | - | 6 |
Sep-25 2.50 | - | - | - | - | 40.86 | - | - | 100 |
Sep-25 2.60 | - | - | - | - | 40.42 | - | - | 8 |
Sep-25 2.70 | - | - | - | - | 39.99 | - | - | 1 |
Sep-25 2.80 | - | - | - | - | 39.55 | - | - | 1 |
Sep-25 2.90 | - | - | - | - | 39.11 | - | - | 23 |
Sep-25 3.00 | - | - | - | - | 38.68 | -0.01 | - | 104 |
Sep-25 3.10 | - | - | - | - | 38.24 | -0.01 | - | 50 |
Sep-25 3.40 | 0.01 | - | - | - | 36.93 | -0.04 | - | 27 |
Sep-25 3.50 | 0.02 | - | - | - | 36.49 | -0.06 | - | 91 |
Sep-25 3.80 | 0.05 | - | - | - | 35.18 | -0.16 | - | 21 |
Sep-25 3.90 | 0.07 | - | - | - | 34.75 | -0.21 | - | 16 |
Sep-25 4.00 | 0.10 | - | - | - | 34.31 | -0.26 | - | 10 |
Sep-25 4.10 | 0.13 | - | - | - | 33.87 | -0.32 | - | 3 |
Sep-25 4.20 | 0.17 | - | - | - | 33.44 | -0.39 | - | 1 |
Sep-25 4.30 | 0.21 | - | - | - | 33.00 | -0.46 | - | 1 |
Dec-25 1.70 | - | - | - | - | 43.60 | - | - | 64 |
Dec-25 1.80 | - | - | - | - | 43.18 | - | - | 53 |
Dec-25 2.00 | - | - | - | - | 42.33 | - | - | 75 |
Dec-25 2.20 | - | - | - | - | 41.49 | - | - | 40 |
Dec-25 2.70 | 0.01 | - | - | - | 39.38 | -0.02 | - | 500 |
Dec-25 3.00 | 0.02 | - | - | - | 38.12 | -0.05 | - | 190 |
Dec-25 3.10 | 0.03 | - | - | - | 37.70 | -0.06 | - | 2 |
Dec-25 3.30 | 0.05 | - | - | - | 36.86 | -0.10 | - | 215 |
Dec-25 3.40 | 0.07 | - | - | - | 36.43 | -0.12 | - | 133 |
Dec-25 3.50 | 0.08 | 0.07 | 0.07 | 0.07 | 36.01 | -0.15 | 4 | 199 |
Dec-25 3.60 | 0.10 | - | - | - | 35.59 | -0.17 | - | 114 |
Dec-25 3.70 | 0.13 | - | - | - | 35.17 | -0.20 | - | 31 |
Dec-25 3.80 | 0.15 | - | - | - | 34.75 | -0.24 | - | 44 |
Dec-25 3.90 | 0.18 | - | - | - | 34.33 | -0.27 | - | 37 |
Dec-25 4.00 | 0.21 | - | - | - | 33.91 | -0.31 | - | 82 |
Dec-25 4.10 | 0.25 | - | - | - | 33.48 | -0.35 | - | 22 |
Dec-25 4.20 | 0.29 | - | - | - | 33.06 | -0.40 | - | 27 |
Dec-25 4.30 | 0.34 | 0.37 | 0.37 | 0.37 | 32.64 | -0.44 | 1 | 1 |
Dec-25 4.40 | 0.39 | - | - | - | 32.36 | -0.49 | - | 100 |
Dec-25 4.50 | 0.45 | - | - | - | 32.23 | -0.53 | - | 4 |
Dec-25 5.25 | 0.99 | - | - | - | 31.26 | -0.81 | - | 2 |
Mar-26 2.00 | - | - | - | - | 40.40 | -0.01 | - | 60 |
Mar-26 2.10 | - | - | - | - | 40.07 | -0.01 | - | 4 |
Mar-26 2.30 | 0.01 | - | - | - | 39.39 | -0.01 | - | 30 |
Mar-26 2.90 | 0.04 | - | - | - | 37.37 | -0.07 | - | 2 |
Mar-26 3.00 | 0.05 | - | - | - | 37.03 | -0.08 | - | 23 |
Mar-26 3.10 | 0.07 | - | - | - | 36.69 | -0.10 | - | 53 |
Mar-26 3.30 | 0.10 | - | - | - | 36.02 | -0.14 | - | 50 |
Mar-26 3.40 | 0.12 | - | - | - | 35.68 | -0.16 | - | 40 |
Mar-26 3.50 | 0.14 | - | - | - | 35.35 | -0.18 | - | 41 |
Mar-26 3.80 | 0.23 | - | - | - | 34.33 | -0.26 | - | 9 |
Mar-26 3.90 | 0.26 | - | - | - | 34.00 | -0.30 | - | 7 |
Mar-26 4.00 | 0.29 | - | - | - | 33.66 | -0.33 | - | 2 |
Mar-26 4.20 | 0.38 | - | - | - | 32.99 | -0.39 | - | 2 |
Mar-26 4.40 | 0.48 | - | - | - | 32.40 | -0.46 | - | 2 |
Jun-26 2.70 | 0.04 | - | - | - | 36.31 | -0.06 | - | 10 |
Jun-26 2.80 | 0.05 | - | - | - | 36.05 | -0.07 | - | 50 |
Jun-26 2.90 | 0.07 | - | - | - | 35.79 | -0.08 | - | 5 |
Jun-26 3.20 | 0.11 | - | - | - | 35.01 | -0.13 | - | 40 |
Jun-26 3.30 | 0.14 | - | - | - | 34.75 | -0.15 | - | 40 |
Jun-26 3.40 | 0.16 | - | - | - | 34.49 | -0.18 | - | 50 |
Jun-26 3.80 | 0.28 | - | - | - | 33.44 | -0.28 | - | 4 |
Jun-26 4.00 | 0.35 | - | - | - | 32.92 | -0.33 | - | 1 |
Jun-26 4.20 | 0.44 | - | - | - | 32.40 | -0.39 | - | 4 |
Sep-26 2.50 | 0.05 | - | - | - | 36.53 | -0.06 | - | 65 |
Sep-26 3.20 | 0.17 | - | - | - | 35.08 | -0.17 | - | 50 |
Sep-26 3.30 | 0.20 | - | - | - | 34.87 | -0.19 | - | 15 |
Sep-26 3.50 | 0.25 | - | - | - | 34.46 | -0.23 | - | 15 |
Sep-26 4.00 | 0.45 | - | - | - | 33.42 | -0.35 | - | 1 |
Dec-26 2.60 | 0.07 | - | - | - | 35.54 | -0.08 | - | 4 |
Dec-26 2.80 | 0.11 | - | - | - | 35.20 | -0.11 | - | 20 |
Dec-26 2.90 | 0.13 | - | - | - | 35.03 | -0.12 | - | 20 |
Dec-26 3.30 | 0.23 | - | - | - | 34.36 | -0.20 | - | 20 |
Dec-26 3.50 | 0.30 | - | - | - | 34.02 | -0.24 | - | 5 |
Dec-26 4.50 | 0.76 | - | - | - | 32.27 | -0.47 | - | 1 |
Mar-27 3.20 | 0.23 | - | - | - | 34.09 | -0.18 | - | 40 |
Dec-27 4.00 | 0.68 | - | - | - | 32.78 | -0.36 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 3.03 | - | - | - | 48.31 | 0.99 | - | 2 |
Dec-25 1.60 | 2.73 | - | - | - | 47.05 | 0.99 | - | 2 |
Dec-29 3.40 | 1.50 | - | - | - | 39.63 | 0.68 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.50 | 0.32 | - | - | - | 32.68 | -0.59 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 15.50 | - | - | - | - | 16.12 | 0.03 | - | 15 |
Aug-25 15.50 | 0.13 | - | - | - | 15.21 | 0.35 | - | 1 |
Aug-25 16.00 | 0.03 | - | - | - | 14.95 | 0.11 | - | 53 |
Aug-25 16.50 | - | - | - | - | 14.68 | 0.02 | - | 110 |
Aug-25 17.50 | - | - | - | - | 14.16 | - | - | 1 |
Sep-25 15.00 | 0.53 | - | - | - | 15.07 | 0.64 | - | 5 |
Sep-25 15.50 | 0.26 | - | - | - | 14.33 | 0.42 | - | 20 |
Sep-25 16.00 | 0.10 | - | - | - | 14.04 | 0.22 | - | 5,377 |
Sep-25 16.50 | 0.03 | - | - | - | 13.76 | 0.09 | - | 46,150 |
Sep-25 17.00 | 0.01 | - | - | - | 13.48 | 0.02 | - | 53 |
Oct-25 15.50 | 0.34 | 0.35 | 0.35 | 0.35 | 14.18 | 0.45 | 4 | 4 |
Dec-25 8.25 | 7.06 | - | - | - | 29.84 | 1.00 | - | 1 |
Dec-25 10.00 | 5.33 | 5.41 | 5.41 | 5.41 | 26.13 | 1.00 | 20 | 20 |
Dec-25 11.00 | 4.35 | - | - | - | 24.01 | 0.99 | - | 2 |
Dec-25 14.00 | 1.55 | - | - | - | 17.65 | 0.81 | - | 6 |
Dec-25 14.50 | 1.15 | - | - | - | 16.59 | 0.73 | - | 17,000 |
Dec-25 15.00 | 0.80 | - | - | - | 15.53 | 0.62 | - | 5,001 |
Dec-25 15.50 | 0.52 | 0.60 | 0.60 | 0.60 | 14.87 | 0.48 | 10 | 6,508 |
Dec-25 16.00 | 0.32 | 0.38 | 0.38 | 0.38 | 14.62 | 0.35 | 4 | 29,717 |
Dec-25 16.50 | 0.18 | - | - | - | 14.37 | 0.23 | - | 829 |
Dec-25 17.00 | 0.10 | - | - | - | 14.12 | 0.14 | - | 225 |
Dec-25 17.50 | 0.05 | - | - | - | 13.87 | 0.08 | - | 1 |
Mar-26 8.75 | 6.58 | - | - | - | 28.01 | 1.00 | - | 10 |
Mar-26 9.25 | 6.08 | - | - | - | 27.15 | 1.00 | - | 15 |
Mar-26 10.00 | 5.34 | - | - | - | 25.86 | 0.99 | - | 1 |
Mar-26 10.50 | 4.85 | - | - | - | 24.99 | 0.99 | - | 10 |
Mar-26 13.50 | 2.09 | - | - | - | 19.81 | 0.83 | - | 10 |
Mar-26 14.00 | 1.68 | - | - | - | 18.95 | 0.76 | - | 2 |
Mar-26 15.00 | 0.98 | - | - | - | 17.22 | 0.60 | - | 4 |
Mar-26 15.50 | 0.71 | - | - | - | 16.67 | 0.50 | - | 2,804 |
Mar-26 16.00 | 0.51 | 0.49 | 0.49 | 0.49 | 16.43 | 0.39 | 80 | 150 |
Mar-26 16.50 | 0.35 | - | - | - | 16.19 | 0.30 | - | 426 |
Mar-26 17.00 | 0.23 | - | - | - | 15.95 | 0.22 | - | 665 |
Mar-26 17.50 | 0.14 | - | - | - | 15.71 | 0.15 | - | 100 |
Mar-26 18.50 | 0.05 | - | - | - | 15.23 | 0.06 | - | 10 |
Jun-26 9.00 | 6.33 | - | - | - | 26.94 | 1.00 | - | 1 |
Jun-26 13.00 | 2.61 | - | - | - | 21.09 | 0.83 | - | 1 |
Jun-26 13.50 | 2.21 | - | - | - | 20.35 | 0.79 | - | 2 |
Jun-26 14.00 | 1.84 | - | - | - | 19.62 | 0.72 | - | 1,530 |
Jun-26 14.50 | 1.49 | - | - | - | 18.89 | 0.66 | - | 31 |
Jun-26 15.00 | 1.17 | - | - | - | 18.16 | 0.58 | - | 7,005 |
Jun-26 15.50 | 0.92 | - | - | - | 17.69 | 0.50 | - | 5 |
Jun-26 16.00 | 0.71 | - | - | - | 17.48 | 0.42 | - | 2 |
Jun-26 16.50 | 0.53 | - | - | - | 17.27 | 0.35 | - | 1,007 |
Jun-26 17.00 | 0.40 | - | - | - | 17.06 | 0.28 | - | 757 |
Jun-26 18.00 | 0.20 | - | - | - | 16.65 | 0.17 | - | 100 |
Jun-26 18.50 | 0.14 | - | - | - | 16.44 | 0.13 | - | 100 |
Jun-26 19.00 | 0.09 | - | - | - | 16.23 | 0.09 | - | 12 |
Sep-26 13.50 | 2.25 | - | - | - | 20.90 | 0.77 | - | 10 |
Sep-26 14.00 | 1.89 | - | - | - | 20.25 | 0.71 | - | 25 |
Sep-26 14.50 | 1.55 | - | - | - | 19.61 | 0.65 | - | 50 |
Sep-26 15.00 | 1.25 | - | - | - | 18.96 | 0.58 | - | 25 |
Sep-26 15.50 | 1.00 | - | - | - | 18.55 | 0.50 | - | 28 |
Sep-26 16.50 | 0.62 | - | - | - | 18.18 | 0.37 | - | 2 |
Sep-26 17.50 | 0.36 | - | - | - | 17.80 | 0.25 | - | 6 |
Dec-26 13.00 | 2.72 | - | - | - | 21.99 | 0.80 | - | 8 |
Dec-26 13.50 | 2.35 | - | - | - | 21.39 | 0.75 | - | 1 |
Dec-26 14.00 | 2.01 | 2.00 | 2.05 | 1.95 | 20.79 | 0.69 | 15 | 10,009 |
Dec-26 14.50 | 1.68 | - | - | - | 20.19 | 0.63 | - | 1 |
Dec-26 15.00 | 1.40 | - | - | - | 19.59 | 0.57 | - | 8,029 |
Dec-26 15.50 | 1.14 | - | - | - | 19.21 | 0.51 | - | 175 |
Dec-26 16.00 | 0.95 | - | - | - | 19.04 | 0.45 | - | 21,649 |
Dec-26 16.50 | 0.76 | - | - | - | 18.88 | 0.39 | - | 150 |
Dec-26 17.50 | 0.49 | - | - | - | 18.55 | 0.28 | - | 2 |
Dec-26 19.00 | 0.24 | - | - | - | 18.06 | 0.16 | - | 1 |
Mar-27 12.00 | 3.55 | - | - | - | 23.36 | 0.87 | - | 5 |
Mar-27 16.00 | 1.04 | - | - | - | 19.56 | 0.45 | - | 10 |
Mar-27 18.00 | 0.48 | - | - | - | 18.91 | 0.26 | - | 11 |
Jun-27 17.00 | 0.85 | - | - | - | 19.74 | 0.37 | - | 100 |
Jun-27 17.50 | 0.72 | - | - | - | 19.60 | 0.32 | - | 100 |
Sep-27 16.50 | 1.04 | - | - | - | 20.22 | 0.42 | - | 100 |
Sep-27 17.00 | 0.90 | - | - | - | 20.09 | 0.37 | - | 100 |
Sep-27 17.50 | 0.76 | - | - | - | 19.96 | 0.33 | - | 100 |
Dec-27 10.00 | 5.37 | - | - | - | 25.62 | 0.97 | - | 30 |
Dec-27 12.00 | 3.65 | - | - | - | 23.78 | 0.84 | - | 4 |
Dec-27 13.00 | 2.92 | - | - | - | 22.87 | 0.76 | - | 66,565 |
Dec-27 14.50 | 2.00 | - | - | - | 21.49 | 0.61 | - | 20,000 |
Dec-27 16.00 | 1.32 | 1.11 | 1.11 | 1.11 | 20.62 | 0.47 | 1 | 1 |
Dec-28 16.00 | 1.66 | - | - | - | 22.06 | 0.49 | - | 5,000 |
Dec-29 15.00 | 2.25 | - | - | - | 23.09 | 0.57 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 15.50 | 0.25 | - | - | - | 13.97 | -0.99 | - | 45 |
Aug-25 15.00 | 0.11 | 0.12 | 0.12 | 0.10 | 14.44 | -0.31 | 3,718 | 16,726 |
Aug-25 15.50 | 0.35 | 0.35 | 0.35 | 0.28 | 13.62 | -0.67 | 15 | 26,037 |
Aug-25 16.00 | 0.76 | - | - | - | 13.36 | -0.94 | - | 10 |
Aug-25 16.50 | 1.25 | - | - | - | 13.09 | -1.00 | - | 49 |
Aug-25 17.00 | 1.75 | - | - | - | 12.83 | -1.00 | - | 100 |
Aug-25 17.50 | 2.25 | - | - | - | 12.57 | -1.00 | - | 100 |
Sep-25 8.75 | - | - | - | - | 29.22 | - | - | 1 |
Sep-25 9.25 | - | - | - | - | 28.02 | - | - | 1 |
Sep-25 10.00 | - | - | - | - | 26.21 | - | - | 5 |
Sep-25 10.50 | - | - | - | - | 25.01 | - | - | 15 |
Sep-25 11.00 | - | - | - | - | 23.81 | - | - | 11 |
Sep-25 12.00 | - | - | - | - | 21.40 | - | - | 4 |
Sep-25 12.50 | - | - | - | - | 20.20 | - | - | 202 |
Sep-25 13.00 | 0.01 | - | - | - | 19.00 | -0.01 | - | 5,053 |
Sep-25 13.50 | 0.02 | - | - | - | 17.80 | -0.03 | - | 13 |
Sep-25 14.00 | 0.04 | - | - | - | 16.60 | -0.09 | - | 20,066 |
Sep-25 14.50 | 0.10 | 0.10 | 0.10 | 0.10 | 15.39 | -0.18 | 10,005 | 42,560 |
Sep-25 15.00 | 0.21 | - | - | - | 14.19 | -0.36 | - | 10,157 |
Sep-25 15.50 | 0.44 | - | - | - | 13.45 | -0.60 | - | 47,518 |
Sep-25 16.00 | 0.80 | - | - | - | 13.16 | -0.82 | - | 75,004 |
Sep-25 16.50 | 1.25 | - | - | - | 12.88 | -0.97 | - | 31,000 |
Oct-25 14.50 | 0.15 | 0.11 | 0.11 | 0.11 | 15.33 | -0.22 | 1 | 2 |
Oct-25 15.00 | 0.28 | - | - | - | 14.16 | -0.37 | - | 2 |
Dec-25 7.75 | - | - | - | - | 30.04 | - | - | 1,700 |
Dec-25 9.00 | - | - | - | - | 27.39 | - | - | 4 |
Dec-25 9.25 | - | - | - | - | 26.86 | - | - | 2 |
Dec-25 10.00 | - | - | - | - | 25.27 | - | - | 4,000 |
Dec-25 10.50 | - | - | - | - | 24.21 | -0.01 | - | 150 |
Dec-25 11.00 | 0.01 | - | - | - | 23.15 | -0.01 | - | 157 |
Dec-25 11.50 | 0.01 | - | - | - | 22.09 | -0.02 | - | 151 |
Dec-25 12.00 | 0.02 | - | - | - | 21.03 | -0.03 | - | 3,326 |
Dec-25 12.50 | 0.04 | - | - | - | 19.97 | -0.05 | - | 5,043 |
Dec-25 13.00 | 0.07 | - | - | - | 18.91 | -0.08 | - | 2,758 |
Dec-25 13.50 | 0.11 | - | - | - | 17.85 | -0.12 | - | 12,041 |
Dec-25 14.00 | 0.17 | - | - | - | 16.79 | -0.18 | - | 316 |
Dec-25 14.50 | 0.27 | 0.23 | 0.23 | 0.23 | 15.73 | -0.27 | 1 | 14,848 |
Dec-25 15.00 | 0.41 | 0.40 | 0.40 | 0.40 | 14.67 | -0.39 | 6 | 16,065 |
Dec-25 15.50 | 0.63 | - | - | - | 14.01 | -0.54 | - | 40,571 |
Dec-25 16.00 | 0.94 | - | - | - | 13.76 | -0.69 | - | 22,530 |
Dec-25 16.50 | 1.32 | - | - | - | 13.51 | -0.82 | - | 1 |
Mar-26 11.50 | 0.06 | - | - | - | 21.96 | -0.05 | - | 3 |
Mar-26 12.50 | 0.13 | - | - | - | 20.23 | -0.10 | - | 30 |
Mar-26 13.00 | 0.19 | 0.13 | 0.13 | 0.13 | 19.37 | -0.14 | 40 | 44 |
Mar-26 13.50 | 0.27 | - | - | - | 18.50 | -0.20 | - | 205 |
Mar-26 14.00 | 0.37 | - | - | - | 17.64 | -0.26 | - | 64 |
Mar-26 14.50 | 0.51 | - | - | - | 16.78 | -0.35 | - | 6 |
Mar-26 15.00 | 0.68 | - | - | - | 15.91 | -0.44 | - | 150 |
Mar-26 15.50 | 0.93 | - | - | - | 15.36 | -0.55 | - | 1 |
Mar-26 16.00 | 1.24 | - | - | - | 15.12 | -0.65 | - | 150 |
Mar-26 20.00 | 4.81 | - | - | - | 13.20 | -1.00 | - | 1 |
Jun-26 9.00 | 0.02 | - | - | - | 25.64 | -0.01 | - | 1,500 |
Jun-26 10.00 | 0.04 | - | - | - | 24.18 | -0.03 | - | 25 |
Jun-26 12.00 | 0.16 | - | - | - | 21.25 | -0.10 | - | 1 |
Jun-26 13.00 | 0.30 | - | - | - | 19.79 | -0.18 | - | 7,005 |
Jun-26 13.50 | 0.39 | - | - | - | 19.05 | -0.23 | - | 1 |
Jun-26 14.00 | 0.52 | - | - | - | 18.32 | -0.29 | 1,000 | 1,001 |
Jun-26 14.50 | 0.67 | - | - | - | 17.59 | -0.36 | - | 10 |
Jun-26 15.00 | 0.85 | - | - | - | 16.86 | -0.44 | - | 13,000 |
Sep-26 9.75 | 0.07 | - | - | - | 24.57 | -0.04 | - | 25 |
Sep-26 15.50 | 1.44 | - | - | - | 17.39 | -0.55 | - | 1 |
Dec-26 9.00 | 0.05 | - | - | - | 24.72 | -0.03 | - | 2,000 |
Dec-26 9.50 | 0.08 | - | - | - | 24.12 | -0.04 | - | 2 |
Dec-26 9.75 | 0.09 | - | - | - | 23.82 | -0.05 | - | 25 |
Dec-26 10.50 | 0.15 | - | - | - | 22.92 | -0.08 | - | 502 |
Dec-26 11.00 | 0.20 | - | - | - | 22.32 | -0.10 | - | 1,348 |
Dec-26 11.50 | 0.26 | - | - | - | 21.72 | -0.13 | - | 25 |
Dec-26 13.00 | 0.55 | - | - | - | 19.91 | -0.24 | - | 21 |
Dec-26 13.50 | 0.69 | - | - | - | 19.31 | -0.29 | - | 10,000 |
Dec-26 14.00 | 0.85 | - | - | - | 18.71 | -0.35 | - | 15,000 |
Dec-26 16.00 | 1.83 | - | - | - | 16.96 | -0.61 | - | 21,750 |
Dec-26 16.50 | 2.16 | - | - | - | 16.80 | -0.67 | - | 250 |
Mar-27 10.50 | 0.19 | - | - | - | 22.23 | -0.09 | - | 1 |
Mar-27 14.00 | 0.98 | - | - | - | 18.41 | -0.37 | - | 1 |
Dec-27 9.50 | 0.20 | - | - | - | 22.52 | -0.08 | - | 2,000 |
Dec-27 10.00 | 0.27 | - | - | - | 22.06 | -0.10 | - | 5 |
Dec-27 11.50 | 0.53 | - | - | - | 20.68 | -0.19 | - | 1,800 |
Dec-27 12.00 | 0.65 | - | - | - | 20.22 | -0.22 | - | 30,000 |
Dec-27 13.00 | 0.94 | - | - | - | 19.31 | -0.30 | - | 35,000 |
Dec-27 14.50 | 1.53 | - | - | - | 17.93 | -0.44 | - | 20,000 |
Dec-28 15.00 | 2.10 | - | - | - | 17.16 | -0.50 | - | 5,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 16.00 | 0.03 | - | - | - | 14.95 | 0.11 | - | 2 |
Sep-25 9.00 | 6.28 | - | - | - | 29.50 | 1.00 | - | 2 |
Sep-25 12.50 | 2.79 | - | - | - | 21.08 | 0.99 | - | 20 |
Sep-25 13.00 | 2.30 | - | - | - | 19.88 | 0.98 | - | 552 |
Sep-25 13.50 | 1.81 | - | - | - | 18.68 | 0.95 | - | 200 |
Sep-25 14.00 | 1.34 | - | - | - | 17.48 | 0.90 | - | 20 |
Sep-25 15.00 | 0.53 | - | - | - | 15.07 | 0.64 | - | 150 |
Sep-25 16.00 | 0.10 | - | - | - | 14.04 | 0.22 | - | 1 |
Dec-25 9.00 | 6.32 | - | - | - | 28.25 | 0.99 | - | 20 |
Dec-25 13.50 | 1.98 | - | - | - | 18.71 | 0.87 | - | 50 |
Dec-25 14.00 | 1.55 | - | - | - | 17.65 | 0.80 | - | 6 |
Dec-25 15.00 | 0.80 | - | - | - | 15.53 | 0.61 | - | 250 |
Dec-25 15.50 | 0.52 | - | - | - | 14.87 | 0.48 | - | 1 |
Dec-25 16.50 | 0.18 | - | - | - | 14.37 | 0.23 | - | 2 |
Dec-25 17.50 | 0.05 | - | - | - | 13.87 | 0.08 | - | 1 |
Mar-26 17.00 | 0.22 | - | - | - | 15.95 | 0.21 | - | 150 |
Jun-26 13.50 | 2.18 | - | - | - | 20.35 | 0.75 | - | 2 |
Jun-26 14.00 | 1.81 | - | - | - | 19.62 | 0.70 | - | 2 |
Mar-27 17.50 | 0.56 | - | - | - | 19.07 | 0.28 | - | 2 |
Dec-27 12.00 | 3.37 | - | - | - | 23.78 | 0.73 | - | 2,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 15.50 | 0.34 | - | - | - | 13.62 | -0.67 | - | 13 |
Sep-25 13.00 | 0.01 | - | - | - | 19.00 | -0.01 | - | 30 |
Sep-25 13.50 | 0.02 | - | - | - | 17.80 | -0.04 | - | 201 |
Sep-25 14.50 | 0.10 | - | - | - | 15.39 | -0.18 | - | 20 |
Sep-25 15.00 | 0.21 | - | - | - | 14.19 | -0.35 | - | 20 |
Sep-25 15.50 | 0.44 | - | - | - | 13.45 | -0.59 | - | 40 |
Dec-25 14.00 | 0.17 | - | - | - | 16.79 | -0.18 | - | 1 |
Dec-25 15.50 | 0.62 | - | - | - | 14.01 | -0.52 | - | 200 |
Dec-27 12.00 | 0.63 | - | - | - | 20.22 | -0.21 | - | 2,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 41.54 | 1.84 | - | - | - | 20.27 | 0.78 | - | 1 |
Aug-25 42.50 | 1.15 | - | - | - | 19.45 | 0.62 | - | 2 |
Aug-25 43.46 | 0.63 | - | - | - | 18.78 | 0.44 | - | 13 |
Aug-25 44.43 | 0.30 | - | - | - | 18.30 | 0.26 | - | 23 |
Aug-25 45.39 | 0.11 | - | - | - | 17.83 | 0.12 | - | 12 |
Aug-25 46.36 | 0.03 | - | - | - | 17.34 | 0.04 | - | 24 |
Aug-25 47.33 | 0.01 | 0.09 | 0.09 | 0.09 | 16.86 | 0.01 | 1 | 1 |
Aug-25 48.29 | - | - | - | - | 16.39 | - | - | 1 |
Aug-25 50.23 | - | - | - | - | 15.43 | - | - | 150 |
Sep-25 41.54 | 2.52 | - | - | - | 23.38 | 0.68 | - | 25 |
Sep-25 42.50 | 1.90 | - | - | - | 22.59 | 0.59 | - | 25 |
Sep-25 43.46 | 1.37 | - | - | - | 21.99 | 0.49 | - | 27 |
Sep-25 44.43 | 0.96 | 1.09 | 1.09 | 1.09 | 21.61 | 0.39 | 1 | 182 |
Sep-25 45.39 | 0.64 | 0.77 | 0.77 | 0.72 | 21.24 | 0.29 | 7 | 793 |
Sep-25 46.36 | 0.40 | - | - | - | 20.86 | 0.21 | - | 956 |
Sep-25 47.33 | 0.24 | - | - | - | 20.49 | 0.14 | - | 365 |
Sep-25 48.29 | 0.13 | - | - | - | 20.12 | 0.08 | - | 39 |
Sep-25 50.23 | 0.03 | - | - | - | 19.37 | 0.03 | - | 210 |
Sep-25 52.15 | 0.01 | - | - | - | 18.62 | 0.01 | - | 136 |
Sep-25 54.09 | - | - | - | - | 17.87 | - | - | 156 |
Sep-25 56.02 | - | - | - | - | 17.12 | - | - | 175 |
Sep-25 57.95 | - | - | - | - | 16.38 | - | - | 107 |
Sep-25 59.88 | - | - | - | - | 15.63 | - | - | 251 |
Sep-25 61.82 | - | - | - | - | 14.88 | - | - | 150 |
Sep-25 63.75 | - | - | - | - | 14.13 | - | - | 150 |
Oct-25 45.39 | 0.99 | - | - | - | 21.89 | 0.34 | - | 150 |
Dec-25 33.81 | 9.69 | - | - | - | 30.06 | 0.92 | - | 1 |
Dec-25 38.64 | 5.55 | - | - | - | 26.47 | 0.78 | - | 1 |
Dec-25 40.57 | 4.13 | - | - | - | 25.04 | 0.68 | - | 25 |
Dec-25 41.54 | 3.49 | - | - | - | 24.32 | 0.63 | - | 27 |
Dec-25 42.50 | 2.88 | - | - | - | 23.60 | 0.57 | - | 27 |
Dec-25 43.46 | 2.38 | - | - | - | 23.07 | 0.51 | - | 26 |
Dec-25 44.43 | 1.92 | - | - | - | 22.76 | 0.45 | - | 1 |
Dec-25 45.39 | 1.56 | - | - | - | 22.45 | 0.39 | - | 26 |
Dec-25 46.36 | 1.21 | - | - | - | 22.15 | 0.33 | - | 26 |
Dec-25 47.33 | 0.95 | - | - | - | 21.84 | 0.28 | - | 280 |
Dec-25 48.29 | 0.71 | - | - | - | 21.53 | 0.22 | - | 127 |
Dec-25 50.23 | 0.39 | - | - | - | 20.92 | 0.14 | - | 766 |
Dec-25 52.15 | 0.19 | - | - | - | 20.31 | 0.08 | - | 233 |
Dec-25 54.09 | 0.09 | - | - | - | 19.69 | 0.04 | - | 138 |
Dec-25 56.02 | 0.03 | - | - | - | 19.08 | 0.02 | - | 104 |
Dec-25 57.95 | 0.01 | - | - | - | 18.47 | 0.01 | - | 160 |
Dec-25 59.88 | - | - | - | - | 17.85 | - | - | 301 |
Dec-25 61.82 | - | - | - | - | 17.24 | - | - | 287 |
Dec-25 65.68 | - | - | - | - | 16.01 | - | - | 151 |
Dec-25 67.61 | - | - | - | - | 15.40 | - | - | 151 |
Dec-25 69.54 | - | - | - | - | 14.79 | - | - | 150 |
Dec-25 71.47 | - | - | - | - | 14.17 | - | - | 150 |
Mar-26 37.18 | 7.33 | - | - | - | 27.37 | 0.79 | - | 1 |
Mar-26 39.14 | 5.85 | - | - | - | 25.85 | 0.72 | - | 26 |
Mar-26 41.09 | 4.50 | - | - | - | 24.34 | 0.64 | - | 1 |
Mar-26 42.07 | 3.87 | - | - | - | 23.58 | 0.60 | - | 2 |
Mar-26 45.99 | 2.00 | - | - | - | 21.98 | 0.40 | - | 36 |
Mar-26 47.95 | 1.36 | - | - | - | 21.42 | 0.31 | - | 25 |
Mar-26 48.93 | 1.10 | - | - | - | 21.14 | 0.26 | - | 25 |
Mar-26 50.88 | 0.69 | - | - | - | 20.58 | 0.19 | - | 100 |
Mar-26 52.84 | 0.41 | - | - | - | 20.02 | 0.13 | - | 350 |
Mar-26 56.75 | 0.12 | - | - | - | 18.90 | 0.05 | - | 25 |
Mar-26 58.71 | 0.06 | - | - | - | 18.34 | 0.02 | - | 150 |
Mar-26 60.67 | 0.02 | - | - | - | 17.78 | 0.01 | - | 150 |
Mar-26 62.62 | 0.01 | - | - | - | 17.22 | - | - | 150 |
Mar-26 64.58 | - | - | - | - | 16.66 | - | - | 300 |
Mar-26 66.53 | - | - | - | - | 16.10 | - | - | 150 |
Jun-26 33.27 | 10.78 | - | - | - | 29.83 | 0.87 | - | 302 |
Jun-26 34.25 | 9.97 | - | - | - | 29.17 | 0.85 | - | 25 |
Jun-26 40.12 | 5.55 | - | - | - | 25.26 | 0.67 | - | 25 |
Jun-26 42.07 | 4.29 | - | - | - | 23.97 | 0.60 | - | 25 |
Jun-26 43.05 | 3.74 | - | - | - | 23.32 | 0.55 | - | 26 |
Jun-26 44.03 | 3.27 | - | - | - | 23.09 | 0.51 | - | 26 |
Jun-26 46.97 | 2.10 | - | - | - | 22.41 | 0.38 | - | 25 |
Jun-26 47.95 | 1.79 | - | - | - | 22.18 | 0.34 | - | 100 |
Jun-26 50.88 | 1.06 | - | - | - | 21.50 | 0.23 | - | 25 |
Jun-26 56.75 | 0.29 | 0.40 | 0.40 | 0.40 | 20.13 | 0.08 | 46 | 46 |
Jun-26 62.62 | 0.05 | - | - | - | 18.77 | 0.02 | - | 25 |
Sep-26 41.09 | 5.23 | - | - | - | 24.09 | 0.63 | - | 25 |
Sep-26 42.07 | 4.64 | - | - | - | 23.63 | 0.59 | - | 50 |
Sep-26 44.03 | 3.67 | - | - | - | 22.98 | 0.51 | - | 50 |
Sep-26 45.00 | 3.23 | - | - | - | 22.79 | 0.47 | - | 25 |
Sep-26 45.99 | 2.87 | - | - | - | 22.59 | 0.44 | - | 75 |
Sep-26 46.97 | 2.52 | - | - | - | 22.39 | 0.40 | - | 50 |
Sep-26 47.95 | 2.17 | - | - | - | 22.19 | 0.36 | - | 50 |
Sep-26 48.93 | 1.91 | - | - | - | 21.99 | 0.33 | - | 25 |
Sep-26 50.88 | 1.40 | - | - | - | 21.60 | 0.27 | - | 25 |
Sep-26 52.84 | 1.03 | - | - | - | 21.21 | 0.21 | - | 25 |
Sep-26 54.79 | 0.72 | - | - | - | 20.81 | 0.16 | - | 25 |
Sep-26 60.67 | 0.21 | - | - | - | 19.63 | 0.06 | - | 25 |
Sep-26 62.62 | 0.13 | - | - | - | 19.24 | 0.04 | - | 25 |
Dec-26 30.33 | 13.42 | - | - | - | 28.47 | 0.91 | - | 2 |
Dec-26 31.31 | 12.57 | - | - | - | 28.05 | 0.89 | - | 2 |
Dec-26 36.21 | 8.74 | - | - | - | 25.92 | 0.78 | - | 3 |
Dec-26 39.14 | 6.72 | - | - | - | 24.65 | 0.69 | - | 1 |
Dec-26 40.12 | 6.12 | - | - | - | 24.23 | 0.66 | - | 52 |
Dec-26 41.09 | 5.53 | - | - | - | 23.81 | 0.62 | - | 25 |
Dec-26 45.00 | 3.57 | - | - | - | 22.66 | 0.48 | - | 145 |
Dec-26 47.95 | 2.54 | - | - | - | 22.20 | 0.38 | - | 25 |
Dec-26 48.93 | 2.25 | - | - | - | 22.05 | 0.35 | - | 75 |
Dec-26 50.88 | 1.75 | - | - | - | 21.75 | 0.29 | - | 50 |
Dec-26 52.84 | 1.34 | - | - | - | 21.44 | 0.24 | - | 25 |
Dec-26 54.79 | 1.00 | - | - | - | 21.14 | 0.19 | - | 25 |
Dec-26 56.75 | 0.74 | - | - | - | 20.84 | 0.15 | - | 50 |
Dec-26 58.71 | 0.52 | - | - | - | 20.53 | 0.12 | - | 630 |
Dec-26 62.62 | 0.26 | - | - | - | 19.93 | 0.06 | - | 150 |
Dec-26 64.58 | 0.18 | - | - | - | 19.62 | 0.05 | - | 150 |
Dec-26 68.49 | 0.07 | - | - | - | 19.02 | 0.02 | - | 1 |
Mar-27 39.14 | 7.13 | - | - | - | 24.74 | 0.68 | - | 1 |
Mar-27 64.58 | 0.28 | - | - | - | 19.77 | 0.07 | - | 300 |
Mar-27 66.53 | 0.21 | - | - | - | 19.47 | 0.05 | - | 300 |
Jun-27 39.14 | 7.34 | - | - | - | 24.84 | 0.68 | - | 151 |
Jun-27 44.03 | 4.71 | - | - | - | 23.15 | 0.53 | - | 1 |
Jun-27 45.99 | 3.91 | - | - | - | 22.84 | 0.47 | - | 25 |
Jun-27 60.67 | 0.68 | - | - | - | 20.57 | 0.13 | - | 5 |
Dec-27 40.12 | 7.28 | - | - | - | 24.54 | 0.65 | - | 1 |
Dec-27 43.05 | 5.76 | - | - | - | 23.50 | 0.57 | - | 1 |
Dec-27 47.95 | 3.86 | - | - | - | 22.78 | 0.44 | - | 25 |
Dec-27 52.84 | 2.47 | - | - | - | 22.06 | 0.32 | - | 25 |
Dec-27 54.79 | 2.01 | - | - | - | 21.77 | 0.28 | - | 25 |
Dec-27 62.62 | 0.85 | - | - | - | 20.62 | 0.14 | - | 75 |
Jun-28 42.60 | 6.46 | - | - | - | 23.73 | 0.59 | - | 25 |
Jun-28 43.59 | 6.00 | - | - | - | 23.54 | 0.56 | - | 25 |
Dec-29 44.00 | 7.15 | - | - | - | 23.73 | 0.57 | - | 220 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 42.50 | 0.03 | - | - | - | 20.99 | -0.12 | - | 1 |
Aug-25 38.00 | 0.01 | - | - | - | 23.08 | -0.01 | - | 1 |
Aug-25 38.64 | 0.02 | - | - | - | 22.54 | -0.02 | - | 6 |
Aug-25 39.60 | 0.06 | - | - | - | 21.72 | -0.05 | - | 4 |
Aug-25 40.57 | 0.13 | - | - | - | 20.89 | -0.11 | - | 5 |
Aug-25 41.54 | 0.28 | 0.15 | 0.21 | 0.15 | 20.07 | -0.22 | 3 | 246 |
Aug-25 42.50 | 0.55 | - | - | - | 19.25 | -0.38 | - | 983 |
Aug-25 43.46 | 1.00 | - | - | - | 18.58 | -0.57 | - | 2 |
Aug-25 44.43 | 1.64 | - | - | - | 18.10 | -0.75 | - | 169 |
Aug-25 45.39 | 2.42 | - | - | - | 17.63 | -0.89 | - | 1 |
Aug-25 47.33 | 4.29 | - | - | - | 16.66 | -1.00 | - | 150 |
Sep-25 29.94 | - | - | - | - | 32.53 | - | - | 173 |
Sep-25 34.77 | 0.05 | - | - | - | 28.57 | -0.02 | - | 419 |
Sep-25 35.73 | 0.07 | - | - | - | 27.78 | -0.04 | - | 235 |
Sep-25 36.70 | 0.12 | - | - | - | 26.98 | -0.06 | - | 135 |
Sep-25 37.67 | 0.19 | - | - | - | 26.19 | -0.09 | - | 22 |
Sep-25 38.00 | 0.22 | - | - | - | 25.92 | -0.10 | - | 259 |
Sep-25 38.64 | 0.28 | 0.32 | 0.32 | 0.32 | 25.39 | -0.13 | 20 | 514 |
Sep-25 39.60 | 0.41 | - | - | - | 24.60 | -0.17 | - | 97 |
Sep-25 40.57 | 0.61 | - | - | - | 23.81 | -0.24 | - | 16 |
Sep-25 41.54 | 0.87 | - | - | - | 23.01 | -0.32 | - | 7 |
Sep-25 42.50 | 1.21 | - | - | - | 22.22 | -0.42 | - | 1,635 |
Sep-25 43.46 | 1.65 | - | - | - | 21.62 | -0.52 | - | 10 |
Sep-25 44.43 | 2.20 | - | - | - | 21.24 | -0.62 | - | 855 |
Sep-25 45.39 | 2.85 | - | - | - | 20.87 | -0.72 | - | 158 |
Sep-25 46.36 | 3.60 | - | - | - | 20.49 | -0.81 | - | 5 |
Sep-25 50.23 | 7.19 | - | - | - | 19.00 | -1.00 | - | 102 |
Oct-25 37.67 | 0.38 | - | - | - | 26.54 | -0.13 | - | 258 |
Dec-25 18.36 | - | - | - | - | 40.00 | - | - | 1 |
Dec-25 21.25 | - | - | - | - | 37.85 | - | - | 2 |
Dec-25 26.07 | 0.03 | - | - | - | 34.27 | -0.01 | - | 3 |
Dec-25 27.04 | 0.04 | - | - | - | 33.55 | -0.01 | - | 150 |
Dec-25 28.02 | 0.05 | - | - | - | 32.82 | -0.01 | - | 160 |
Dec-25 28.98 | 0.07 | - | - | - | 32.10 | -0.02 | - | 26 |
Dec-25 29.94 | 0.10 | - | - | - | 31.39 | -0.03 | - | 125 |
Dec-25 30.91 | 0.13 | - | - | - | 30.67 | -0.04 | - | 50 |
Dec-25 31.88 | 0.18 | - | - | - | 29.95 | -0.05 | - | 125 |
Dec-25 32.84 | 0.22 | - | - | - | 29.23 | -0.06 | - | 150 |
Dec-25 33.81 | 0.30 | - | - | - | 28.51 | -0.08 | - | 152 |
Dec-25 34.00 | 0.32 | - | - | - | 28.37 | -0.08 | - | 2,000 |
Dec-25 34.77 | 0.38 | - | - | - | 27.80 | -0.10 | - | 10 |
Dec-25 35.73 | 0.49 | - | - | - | 27.08 | -0.12 | - | 11 |
Dec-25 36.70 | 0.61 | - | - | - | 26.36 | -0.15 | - | 425 |
Dec-25 37.67 | 0.77 | - | - | - | 25.64 | -0.19 | - | 390 |
Dec-25 38.00 | 0.84 | - | - | - | 25.40 | -0.20 | - | 2,012 |
Dec-25 38.64 | 0.96 | 0.81 | 0.81 | 0.81 | 24.92 | -0.22 | 3 | 9 |
Dec-25 39.60 | 1.19 | - | - | - | 24.21 | -0.27 | - | 20 |
Dec-25 40.57 | 1.45 | - | - | - | 23.49 | -0.32 | - | 143 |
Dec-25 41.54 | 1.78 | - | - | - | 22.77 | -0.38 | - | 2,102 |
Dec-25 42.50 | 2.13 | - | - | - | 22.05 | -0.44 | - | 48 |
Dec-25 43.46 | 2.59 | - | - | - | 21.52 | -0.50 | - | 250 |
Dec-25 44.43 | 3.10 | - | - | - | 21.21 | -0.57 | - | 159 |
Dec-25 45.39 | 3.71 | - | - | - | 20.90 | -0.63 | - | 129 |
Dec-25 46.36 | 4.36 | - | - | - | 20.60 | -0.70 | - | 35 |
Dec-25 47.33 | 5.07 | - | - | - | 20.29 | -0.75 | - | 25 |
Dec-25 48.29 | 5.83 | - | - | - | 19.98 | -0.81 | - | 1,000 |
Dec-25 50.23 | 7.48 | - | - | - | 19.37 | -0.89 | - | 773 |
Dec-25 52.15 | 9.23 | - | - | - | 18.76 | -0.95 | - | 128 |
Mar-26 28.37 | 0.21 | - | - | - | 32.38 | -0.04 | - | 2 |
Mar-26 29.35 | 0.26 | - | - | - | 31.62 | -0.05 | - | 150 |
Mar-26 30.33 | 0.32 | - | - | - | 30.86 | -0.06 | - | 150 |
Mar-26 31.31 | 0.39 | - | - | - | 30.10 | -0.08 | - | 150 |
Mar-26 32.29 | 0.47 | - | - | - | 29.35 | -0.09 | - | 150 |
Mar-26 35.23 | 0.80 | - | - | - | 27.07 | -0.15 | - | 1 |
Mar-26 36.21 | 0.96 | - | - | - | 26.31 | -0.18 | - | 3 |
Mar-26 39.14 | 1.57 | - | - | - | 24.04 | -0.27 | - | 2,002 |
Mar-26 40.12 | 1.82 | - | - | - | 23.28 | -0.32 | - | 4 |
Mar-26 41.09 | 2.12 | - | - | - | 22.53 | -0.36 | - | 5 |
Mar-26 42.07 | 2.47 | - | - | - | 21.77 | -0.41 | - | 26 |
Mar-26 44.03 | 3.36 | - | - | - | 20.74 | -0.52 | - | 25 |
Mar-26 45.00 | 3.89 | - | - | - | 20.46 | -0.57 | - | 1 |
Mar-26 45.99 | 4.52 | - | - | - | 20.17 | -0.63 | - | 3 |
Mar-26 46.97 | 5.16 | - | - | - | 19.89 | -0.68 | - | 25 |
Jun-26 26.42 | 0.25 | - | - | - | 31.98 | -0.04 | - | 1 |
Jun-26 27.40 | 0.30 | - | - | - | 31.33 | -0.05 | - | 1 |
Jun-26 32.29 | 0.77 | - | - | - | 28.07 | -0.12 | - | 1 |
Jun-26 33.27 | 0.89 | - | - | - | 27.42 | -0.14 | - | 25 |
Jun-26 36.21 | 1.41 | - | - | - | 25.46 | -0.22 | - | 1 |
Jun-26 37.18 | 1.64 | - | - | - | 24.81 | -0.25 | - | 2 |
Jun-26 38.16 | 1.89 | - | - | - | 24.16 | -0.28 | - | 25 |
Jun-26 39.14 | 2.15 | - | - | - | 23.51 | -0.31 | - | 1 |
Jun-26 40.12 | 2.47 | - | - | - | 22.85 | -0.35 | - | 2 |
Jun-26 45.00 | 4.70 | - | - | - | 20.45 | -0.58 | - | 2,050 |
Jun-26 45.99 | 5.32 | - | - | - | 20.22 | -0.62 | - | 50 |
Jun-26 46.97 | 5.96 | - | - | - | 20.00 | -0.67 | - | 50 |
Jun-26 47.95 | 6.66 | - | - | - | 19.77 | -0.71 | - | 53 |
Jun-26 48.93 | 7.37 | - | - | - | 19.54 | -0.75 | - | 100 |
Jun-26 50.88 | 8.93 | - | - | - | 19.09 | -0.82 | - | 50 |
Jun-26 52.84 | 10.59 | - | - | - | 18.63 | -0.87 | - | 25 |
Jun-26 54.79 | 12.33 | - | - | - | 18.18 | -0.92 | - | 25 |
Sep-26 37.18 | 1.80 | - | - | - | 23.51 | -0.25 | - | 25 |
Sep-26 39.14 | 2.36 | - | - | - | 22.60 | -0.32 | - | 25 |
Sep-26 40.12 | 2.72 | - | - | - | 22.15 | -0.35 | - | 25 |
Sep-26 41.09 | 3.09 | - | - | - | 21.70 | -0.39 | - | 28 |
Sep-26 42.07 | 3.47 | - | - | - | 21.24 | -0.43 | - | 50 |
Sep-26 43.05 | 3.94 | - | - | - | 20.79 | -0.48 | - | 25 |
Sep-26 44.03 | 4.45 | - | - | - | 20.59 | -0.52 | - | 25 |
Sep-26 45.00 | 5.01 | - | - | - | 20.40 | -0.56 | - | 50 |
Sep-26 45.99 | 5.63 | - | - | - | 20.20 | -0.60 | - | 50 |
Sep-26 46.97 | 6.26 | - | - | - | 20.00 | -0.64 | - | 50 |
Sep-26 47.95 | 6.94 | - | - | - | 19.80 | -0.68 | - | 25 |
Sep-26 48.93 | 7.65 | - | - | - | 19.60 | -0.72 | - | 75 |
Sep-26 50.88 | 9.15 | - | - | - | 19.21 | -0.79 | - | 50 |
Sep-26 52.84 | 10.76 | - | - | - | 18.82 | -0.85 | - | 25 |
Sep-26 54.79 | 12.47 | - | - | - | 18.42 | -0.89 | - | 25 |
Dec-26 32.29 | 0.99 | - | - | - | 25.18 | -0.14 | - | 1 |
Dec-26 33.27 | 1.19 | - | - | - | 24.76 | -0.16 | - | 25 |
Dec-26 35.23 | 1.57 | - | - | - | 23.91 | -0.21 | - | 25 |
Dec-26 36.21 | 1.82 | - | - | - | 23.48 | -0.23 | - | 25 |
Dec-26 37.18 | 2.09 | - | - | - | 23.06 | -0.26 | - | 150 |
Dec-26 38.16 | 2.36 | - | - | - | 22.64 | -0.29 | - | 300 |
Dec-26 39.14 | 2.68 | - | - | - | 22.21 | -0.32 | - | 300 |
Dec-26 41.09 | 3.39 | - | - | - | 21.37 | -0.39 | - | 1 |
Dec-26 42.07 | 3.80 | - | - | - | 20.94 | -0.43 | - | 51 |
Dec-26 43.05 | 4.26 | - | - | - | 20.52 | -0.47 | - | 50 |
Dec-26 44.03 | 4.77 | - | - | - | 20.37 | -0.51 | - | 75 |
Dec-26 45.00 | 5.33 | - | - | - | 20.22 | -0.55 | - | 50 |
Dec-26 45.99 | 5.95 | - | - | - | 20.06 | -0.58 | - | 26 |
Dec-26 46.97 | 6.57 | - | - | - | 19.91 | -0.62 | - | 50 |
Dec-26 47.95 | 7.23 | - | - | - | 19.76 | -0.66 | - | 50 |
Dec-26 48.93 | 7.94 | - | - | - | 19.61 | -0.69 | - | 75 |
Dec-26 50.88 | 9.40 | - | - | - | 19.31 | -0.76 | - | 50 |
Dec-26 52.84 | 10.98 | - | - | - | 19.00 | -0.81 | - | 25 |
Dec-26 54.79 | 12.65 | - | - | - | 18.70 | -0.86 | - | 25 |
Dec-26 56.75 | 14.38 | - | - | - | 18.40 | -0.90 | - | 25 |
Dec-26 60.67 | 18.03 | - | - | - | 17.79 | -0.96 | - | 176 |
Mar-27 36.21 | 2.08 | - | - | - | 23.37 | -0.24 | - | 25 |
Mar-27 37.18 | 2.35 | - | - | - | 22.96 | -0.27 | - | 25 |
Mar-27 41.09 | 3.68 | - | - | - | 21.33 | -0.39 | - | 3 |
Mar-27 45.00 | 5.59 | - | - | - | 20.21 | -0.53 | - | 2 |
Jun-27 26.42 | 0.59 | - | - | - | 27.15 | -0.07 | - | 1 |
Jun-27 31.31 | 1.31 | - | - | - | 25.22 | -0.15 | - | 150 |
Jun-27 34.25 | 1.93 | - | - | - | 24.06 | -0.21 | - | 150 |
Jun-27 35.23 | 2.20 | - | - | - | 23.67 | -0.24 | - | 130 |
Jun-27 37.18 | 2.73 | - | - | - | 22.90 | -0.29 | - | 25 |
Jun-27 40.12 | 3.79 | - | - | - | 21.74 | -0.37 | - | 1 |
Jun-27 42.07 | 4.62 | - | - | - | 20.97 | -0.44 | - | 177 |
Jun-27 43.05 | 5.07 | - | - | - | 20.59 | -0.47 | - | 150 |
Jun-27 44.03 | 5.57 | - | - | - | 20.44 | -0.50 | - | 150 |
Jun-27 45.00 | 6.15 | - | - | - | 20.29 | -0.53 | - | 50 |
Jun-27 46.97 | 7.35 | - | - | - | 19.98 | -0.60 | - | 25 |
Jun-27 47.95 | 7.98 | - | - | - | 19.83 | -0.63 | - | 150 |
Jun-27 48.93 | 8.68 | - | - | - | 19.68 | -0.66 | - | 150 |
Jun-27 52.84 | 11.57 | - | - | - | 19.07 | -0.77 | - | 150 |
Jun-27 56.75 | 14.77 | - | - | - | 18.47 | -0.85 | - | 25 |
Jun-27 66.53 | 23.74 | - | - | - | 16.95 | -0.98 | - | 1 |
Sep-27 44.03 | 5.86 | - | - | - | 20.64 | -0.49 | - | 25 |
Sep-27 45.00 | 6.41 | - | - | - | 20.49 | -0.52 | - | 25 |
Sep-27 45.99 | 7.02 | - | - | - | 20.33 | -0.55 | - | 25 |
Sep-27 46.97 | 7.62 | - | - | - | 20.18 | -0.58 | - | 25 |
Dec-27 21.53 | 0.33 | - | - | - | 28.48 | -0.04 | - | 2 |
Dec-27 44.03 | 6.10 | - | - | - | 20.67 | -0.49 | - | 10 |
Dec-27 45.99 | 7.26 | - | - | - | 20.39 | -0.54 | - | 1,100 |
Dec-27 46.97 | 7.86 | - | - | - | 20.24 | -0.57 | - | 150 |
Dec-27 47.95 | 8.47 | - | - | - | 20.10 | -0.60 | - | 300 |
Dec-27 48.93 | 9.12 | - | - | - | 19.95 | -0.63 | - | 150 |
Dec-27 50.88 | 10.50 | - | - | - | 19.67 | -0.68 | - | 300 |
Dec-27 52.84 | 11.92 | - | - | - | 19.38 | -0.73 | - | 300 |
Dec-27 54.79 | 13.46 | - | - | - | 19.09 | -0.77 | - | 450 |
Dec-27 56.75 | 15.02 | - | - | - | 18.80 | -0.82 | - | 450 |
Jun-28 43.59 | 6.59 | - | - | - | 21.37 | -0.47 | - | 25 |
Jun-28 44.58 | 7.13 | - | - | - | 21.25 | -0.49 | - | 25 |
Jun-28 45.57 | 7.74 | - | - | - | 21.14 | -0.52 | - | 25 |
Jun-28 48.54 | 9.54 | - | - | - | 20.79 | -0.59 | - | 25 |
Dec-29 44.00 | 8.20 | - | - | - | 22.51 | -0.44 | - | 220 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 44.43 | 0.95 | - | - | - | 21.61 | 0.38 | - | 150 |
Sep-25 45.39 | 0.64 | - | - | - | 21.24 | 0.29 | - | 257 |
Sep-25 46.36 | 0.40 | - | - | - | 20.86 | 0.21 | - | 150 |
Sep-25 47.33 | 0.24 | - | - | - | 20.49 | 0.14 | - | 150 |
Sep-25 52.15 | 0.01 | - | - | - | 18.62 | 0.01 | - | 65 |
Sep-25 54.09 | - | - | - | - | 17.87 | - | - | 55 |
Sep-25 56.02 | - | - | - | - | 17.12 | - | - | 10 |
Sep-25 59.88 | - | - | - | - | 15.63 | - | - | 24 |
Dec-25 56.02 | 0.03 | - | - | - | 19.08 | 0.02 | - | 8 |
Mar-26 41.09 | 4.48 | - | - | - | 24.34 | 0.63 | - | 2 |
Mar-26 60.67 | 0.02 | - | - | - | 17.78 | 0.01 | - | 150 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 42.50 | 0.03 | - | - | - | 20.99 | -0.12 | - | 460 |
Aug-25 42.50 | 0.55 | - | - | - | 19.25 | -0.38 | - | 102 |
Aug-25 44.43 | 1.62 | - | - | - | 18.10 | -0.74 | - | 2 |
Aug-25 50.23 | 7.13 | - | - | - | 15.23 | -1.00 | - | 3 |
Sep-25 38.64 | 0.28 | - | - | - | 25.39 | -0.12 | - | 517 |
Sep-25 39.60 | 0.42 | - | - | - | 24.60 | -0.18 | - | 246 |
Sep-25 42.50 | 1.19 | - | - | - | 22.22 | -0.41 | - | 17 |
Sep-25 44.43 | 2.18 | - | - | - | 21.24 | -0.61 | - | 103 |
Sep-25 45.39 | 2.83 | - | - | - | 20.87 | -0.71 | - | 3 |
Sep-25 48.29 | 5.23 | - | - | - | 19.75 | -0.91 | - | 1 |
Sep-25 50.23 | 7.06 | - | - | - | 19.00 | -0.97 | - | 10 |
Sep-25 52.15 | 8.95 | - | - | - | 18.25 | -0.99 | - | 4 |
Dec-25 43.46 | 2.55 | - | - | - | 21.52 | -0.49 | - | 35 |
Dec-25 44.43 | 3.08 | - | - | - | 21.21 | -0.56 | - | 1 |
Mar-26 46.97 | 5.06 | - | - | - | 19.89 | -0.66 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 36.00 | 2.89 | - | - | - | 46.95 | 0.70 | - | 11 |
Aug-25 38.00 | 1.63 | - | - | - | 44.00 | 0.52 | - | 1,121 |
Aug-25 39.00 | 1.19 | - | - | - | 43.59 | 0.42 | - | 7 |
Aug-25 40.00 | 0.85 | - | - | - | 43.19 | 0.33 | - | 4 |
Aug-25 42.00 | 0.38 | 0.40 | 0.40 | 0.40 | 42.38 | 0.18 | 1 | 1 |
Sep-25 26.00 | 12.09 | - | - | - | 50.95 | 0.98 | - | 3 |
Sep-25 32.00 | 6.60 | - | - | - | 45.31 | 0.85 | - | 3 |
Sep-25 34.00 | 5.00 | - | - | - | 43.43 | 0.77 | - | 5 |
Sep-25 35.00 | 4.28 | - | - | - | 42.49 | 0.72 | - | 1,000 |
Sep-25 36.00 | 3.59 | 4.00 | 4.00 | 4.00 | 41.55 | 0.66 | 3 | 4 |
Sep-25 37.00 | 2.98 | - | - | - | 40.61 | 0.60 | - | 1 |
Sep-25 38.00 | 2.41 | - | - | - | 39.72 | 0.54 | - | 51 |
Sep-25 39.00 | 1.97 | - | - | - | 39.49 | 0.47 | - | 250 |
Dec-25 18.50 | 19.62 | - | - | - | 51.06 | 0.99 | - | 2 |
Dec-25 19.00 | 19.14 | - | - | - | 50.72 | 0.99 | - | 25 |
Dec-25 22.00 | 16.24 | - | - | - | 48.69 | 0.97 | - | 45 |
Dec-25 23.00 | 15.30 | - | - | - | 48.02 | 0.97 | - | 66 |
Dec-25 25.00 | 13.45 | - | - | - | 46.66 | 0.94 | - | 40 |
Dec-25 26.00 | 12.56 | - | - | - | 45.99 | 0.93 | - | 15 |
Dec-25 28.00 | 10.81 | - | - | - | 44.63 | 0.89 | - | 11 |
Dec-25 30.00 | 9.13 | - | - | - | 43.28 | 0.85 | - | 44 |
Dec-25 32.00 | 7.61 | - | - | - | 41.93 | 0.79 | - | 15 |
Dec-25 33.00 | 6.87 | - | - | - | 41.25 | 0.76 | - | 10 |
Dec-25 35.00 | 5.52 | - | - | - | 39.90 | 0.68 | - | 10 |
Dec-25 37.00 | 4.33 | - | - | - | 38.55 | 0.60 | - | 10 |
Dec-25 38.00 | 3.76 | - | - | - | 37.91 | 0.56 | - | 500 |
Dec-25 40.00 | 2.94 | - | - | - | 37.80 | 0.47 | - | 151 |
Dec-25 41.00 | 2.57 | - | - | - | 37.75 | 0.43 | - | 25 |
Dec-25 42.00 | 2.26 | - | - | - | 37.70 | 0.39 | - | 150 |
Dec-25 44.00 | 1.70 | - | - | - | 37.59 | 0.32 | - | 25 |
Dec-25 46.00 | 1.26 | - | - | - | 37.49 | 0.26 | - | 25 |
Dec-25 47.00 | 1.08 | - | - | - | 37.43 | 0.23 | - | 2 |
Mar-26 25.00 | 13.80 | - | - | - | 42.86 | 0.92 | - | 9 |
Mar-26 32.00 | 8.29 | - | - | - | 39.48 | 0.77 | - | 8 |
Mar-26 35.00 | 6.34 | - | - | - | 38.03 | 0.68 | - | 10 |
Mar-26 36.00 | 5.78 | - | - | - | 37.55 | 0.64 | - | 28 |
Mar-26 40.00 | 3.79 | - | - | - | 36.03 | 0.50 | - | 5 |
Mar-26 41.00 | 3.36 | - | - | - | 35.75 | 0.47 | - | 25 |
Jun-26 23.00 | 15.85 | - | - | - | 41.71 | 0.93 | - | 125 |
Jun-26 35.00 | 7.06 | 7.00 | 7.00 | 7.00 | 37.18 | 0.67 | 4 | 29 |
Jun-26 37.00 | 5.97 | 6.55 | 6.55 | 6.55 | 36.43 | 0.62 | 4 | 7 |
Jun-26 44.00 | 3.19 | - | - | - | 35.22 | 0.41 | - | 20 |
Dec-26 35.00 | 7.78 | - | - | - | 34.48 | 0.67 | - | 41 |
Dec-26 40.00 | 5.43 | - | - | - | 33.56 | 0.54 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 30.00 | 0.05 | - | - | - | 51.36 | -0.03 | - | 2 |
Aug-25 32.00 | 0.14 | - | - | - | 48.34 | -0.07 | - | 1 |
Aug-25 34.00 | 0.35 | - | - | - | 45.31 | -0.15 | - | 16 |
Aug-25 35.00 | 0.52 | 0.51 | 0.51 | 0.51 | 43.80 | -0.21 | 2 | 10 |
Aug-25 36.00 | 0.75 | - | - | - | 42.29 | -0.29 | - | 22 |
Aug-25 37.00 | 1.07 | - | - | - | 40.78 | -0.38 | - | 1 |
Aug-25 38.00 | 1.48 | - | - | - | 39.34 | -0.48 | - | 1 |
Aug-25 40.00 | 2.70 | - | - | - | 38.53 | -0.69 | - | 5 |
Sep-25 15.50 | - | - | - | - | 58.58 | - | - | 1 |
Sep-25 16.50 | - | - | - | - | 57.64 | - | - | 10 |
Sep-25 17.00 | - | - | - | - | 57.17 | - | - | 2 |
Sep-25 18.00 | - | - | - | - | 56.23 | - | - | 24 |
Sep-25 19.00 | - | - | - | - | 55.29 | - | - | 12 |
Sep-25 19.50 | - | - | - | - | 54.82 | - | - | 11 |
Sep-25 20.00 | - | - | - | - | 54.35 | - | - | 20 |
Sep-25 21.00 | - | - | - | - | 53.40 | - | - | 10 |
Sep-25 22.00 | 0.01 | - | - | - | 52.46 | - | - | 10 |
Sep-25 24.00 | 0.02 | - | - | - | 50.58 | -0.01 | - | 46 |
Sep-25 27.00 | 0.08 | - | - | - | 47.76 | -0.03 | - | 1 |
Sep-25 28.00 | 0.12 | - | - | - | 46.82 | -0.04 | - | 3 |
Sep-25 30.00 | 0.26 | - | - | - | 44.94 | -0.08 | - | 1 |
Sep-25 31.00 | 0.35 | - | - | - | 44.00 | -0.10 | - | 1 |
Sep-25 33.00 | 0.64 | - | - | - | 42.12 | -0.17 | - | 5 |
Sep-25 35.00 | 1.12 | - | - | - | 40.24 | -0.27 | - | 1,017 |
Sep-25 36.00 | 1.42 | - | - | - | 39.30 | -0.33 | - | 12 |
Sep-25 37.00 | 1.80 | - | - | - | 38.36 | -0.40 | - | 26 |
Oct-25 30.00 | 0.47 | - | - | - | 43.95 | -0.11 | - | 1 |
Oct-25 35.00 | 1.54 | - | - | - | 39.82 | -0.30 | - | 1 |
Oct-25 36.00 | 1.85 | - | - | - | 38.99 | -0.35 | - | 10 |
Oct-25 38.00 | 2.69 | - | - | - | 37.39 | -0.46 | - | 1 |
Dec-25 14.00 | - | - | - | - | 52.92 | - | - | 2 |
Dec-25 14.50 | - | - | - | - | 52.58 | - | - | 64 |
Dec-25 15.50 | 0.01 | - | - | - | 51.90 | - | - | 10 |
Dec-25 16.00 | 0.01 | - | - | - | 51.56 | - | - | 3 |
Dec-25 16.50 | 0.01 | - | - | - | 51.22 | - | - | 3 |
Dec-25 17.00 | 0.02 | - | - | - | 50.89 | - | - | 10 |
Dec-25 18.00 | 0.03 | - | - | - | 50.21 | -0.01 | - | 6 |
Dec-25 19.00 | 0.04 | - | - | - | 49.53 | -0.01 | - | 15 |
Dec-25 20.00 | 0.06 | - | - | - | 48.86 | -0.01 | - | 16 |
Dec-25 21.00 | 0.08 | - | - | - | 48.18 | -0.02 | - | 265 |
Dec-25 22.00 | 0.12 | - | - | - | 47.50 | -0.02 | - | 44 |
Dec-25 23.00 | 0.16 | - | - | - | 46.83 | -0.03 | - | 11 |
Dec-25 24.00 | 0.22 | - | - | - | 46.15 | -0.04 | - | 49 |
Dec-25 25.00 | 0.28 | - | - | - | 45.47 | -0.05 | - | 47 |
Dec-25 26.00 | 0.37 | - | - | - | 44.80 | -0.07 | - | 1 |
Dec-25 27.00 | 0.47 | - | - | - | 44.12 | -0.08 | - | 1 |
Dec-25 28.00 | 0.59 | - | - | - | 43.44 | -0.10 | - | 25 |
Dec-25 29.00 | 0.75 | - | - | - | 42.77 | -0.13 | - | 5 |
Dec-25 30.00 | 0.90 | - | - | - | 42.09 | -0.15 | - | 1 |
Dec-25 32.00 | 1.34 | - | - | - | 40.74 | -0.21 | - | 8 |
Dec-25 38.00 | 3.44 | - | - | - | 36.72 | -0.45 | - | 75 |
Mar-26 18.00 | 0.07 | - | - | - | 45.62 | -0.01 | - | 20 |
Mar-26 20.00 | 0.14 | - | - | - | 44.65 | -0.02 | - | 2 |
Mar-26 21.00 | 0.19 | - | - | - | 44.17 | -0.03 | - | 3 |
Mar-26 23.00 | 0.32 | - | - | - | 43.20 | -0.05 | - | 1 |
Mar-26 24.00 | 0.43 | - | - | - | 42.72 | -0.06 | - | 8 |
Mar-26 26.00 | 0.65 | - | - | - | 41.75 | -0.09 | - | 20 |
Mar-26 30.00 | 1.41 | - | - | - | 39.82 | -0.18 | - | 20 |
Mar-26 32.00 | 1.92 | - | - | - | 38.85 | -0.23 | - | 10 |
Jun-26 35.00 | 3.44 | 2.96 | 2.96 | 2.96 | 36.12 | -0.33 | 5 | 15 |
Sep-26 24.00 | 0.72 | - | - | - | 37.87 | -0.09 | - | 4 |
Sep-26 26.00 | 1.07 | - | - | - | 37.28 | -0.12 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 54.00 | 3.79 | - | - | - | 31.54 | 0.78 | - | 2 |
Aug-25 58.00 | 1.35 | - | - | - | 30.13 | 0.44 | - | 1 |
Aug-25 62.00 | 0.30 | - | - | - | 29.71 | 0.14 | - | 3 |
Sep-25 60.00 | 1.41 | - | - | - | 27.11 | 0.36 | - | 3 |
Sep-25 74.00 | 0.01 | - | - | - | 25.72 | 0.01 | - | 10 |
Sep-25 76.00 | - | - | - | - | 25.52 | - | - | 10 |
Sep-25 82.00 | - | - | - | - | 24.93 | - | - | 5 |
Dec-25 52.00 | 7.34 | - | - | - | 28.51 | 0.74 | - | 1 |
Dec-25 60.00 | 2.88 | 2.80 | 2.80 | 2.60 | 26.71 | 0.44 | 2 | 2 |
Mar-26 62.00 | 3.39 | - | - | - | 26.92 | 0.42 | - | 3 |
Jun-26 56.00 | 7.10 | 7.00 | 7.00 | 7.00 | 28.05 | 0.61 | 1 | 1 |
Sep-26 60.00 | 5.80 | - | - | - | 28.20 | 0.51 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 47.00 | 0.02 | - | - | - | 35.38 | -0.01 | - | 3 |
Aug-25 50.00 | 0.11 | - | - | - | 34.12 | -0.05 | - | 7 |
Sep-25 48.00 | 0.24 | 0.50 | 0.50 | 0.50 | 31.96 | -0.07 | 2 | 2 |
Sep-25 50.00 | 0.45 | - | - | - | 31.21 | -0.12 | - | 4 |
Sep-25 52.00 | 0.79 | - | - | - | 30.46 | -0.19 | - | 1,001 |
Sep-25 54.00 | 1.30 | - | - | - | 29.72 | -0.29 | - | 4 |
Sep-25 56.00 | 2.01 | - | - | - | 28.97 | -0.40 | - | 5 |
Sep-25 60.00 | 4.20 | - | - | - | 28.26 | -0.64 | - | 15 |
Sep-25 64.00 | 7.27 | - | - | - | 27.86 | -0.84 | - | 5 |
Sep-25 66.00 | 9.04 | - | - | - | 27.66 | -0.90 | - | 5 |
Dec-25 48.00 | 0.92 | - | - | - | 29.90 | -0.15 | - | 7 |
Dec-25 49.00 | 1.10 | - | - | - | 29.61 | -0.17 | - | 5 |
Dec-25 50.00 | 1.32 | - | - | - | 29.32 | -0.20 | - | 5 |
Dec-25 52.00 | 1.83 | - | - | - | 28.75 | -0.26 | - | 2 |
Dec-25 54.00 | 2.46 | - | - | - | 28.18 | -0.33 | - | 5 |
Dec-25 56.00 | 3.28 | - | - | - | 27.61 | -0.41 | - | 5 |
Dec-25 62.00 | 6.69 | - | - | - | 26.71 | -0.65 | - | 5 |
Mar-26 50.00 | 2.06 | - | - | - | 29.07 | -0.23 | - | 1 |
Mar-26 54.00 | 3.44 | - | - | - | 28.35 | -0.34 | - | 2 |
Mar-26 60.00 | 6.41 | 5.45 | 5.45 | 5.45 | 27.48 | -0.53 | 1 | 3 |
Mar-26 64.00 | 9.00 | - | - | - | 27.06 | -0.65 | - | 5 |
Jun-26 56.00 | 5.17 | - | - | - | 28.38 | -0.40 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 3.40 | 0.13 | - | - | - | 25.30 | 0.66 | - | 2 |
Aug-25 3.60 | 0.04 | - | - | - | 25.10 | 0.31 | - | 1 |
Sep-25 3.20 | 0.31 | - | - | - | 22.47 | 0.84 | - | 15 |
Sep-25 3.30 | 0.24 | - | - | - | 22.35 | 0.75 | - | 20 |
Sep-25 3.40 | 0.17 | - | - | - | 22.24 | 0.63 | - | 130 |
Sep-25 3.60 | 0.08 | - | - | - | 21.96 | 0.38 | - | 20 |
Dec-25 2.90 | 0.61 | - | - | - | 22.31 | 0.93 | - | 3 |
Dec-25 3.10 | 0.44 | - | - | - | 22.02 | 0.84 | - | 40 |
Dec-25 3.30 | 0.29 | - | - | - | 21.74 | 0.70 | - | 20 |
Dec-25 3.40 | 0.23 | - | - | - | 21.59 | 0.61 | - | 7 |
Dec-25 3.50 | 0.18 | - | - | - | 21.44 | 0.52 | - | 24 |
Dec-25 3.60 | 0.13 | - | - | - | 21.25 | 0.44 | - | 796 |
Mar-26 3.10 | 0.46 | - | - | - | 22.05 | 0.79 | - | 2 |
Mar-26 3.30 | 0.33 | - | - | - | 21.82 | 0.66 | - | 12 |
Mar-26 3.40 | 0.27 | - | - | - | 21.71 | 0.59 | - | 25 |
Mar-26 3.50 | 0.22 | - | - | - | 21.58 | 0.52 | - | 3 |
Mar-26 3.70 | 0.14 | - | - | - | 21.26 | 0.38 | - | 13 |
Mar-26 3.90 | 0.09 | - | - | - | 20.93 | 0.27 | - | 200 |
Jun-26 3.50 | 0.25 | - | - | - | 21.74 | 0.52 | - | 5 |
Jun-26 3.60 | 0.21 | - | - | - | 21.61 | 0.46 | - | 5 |
Jun-26 3.70 | 0.17 | - | - | - | 21.47 | 0.40 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 2.90 | - | - | - | - | 23.42 | - | - | 1 |
Aug-25 3.20 | 0.01 | - | - | - | 23.10 | -0.06 | - | 1 |
Sep-25 2.30 | - | - | - | - | 21.51 | - | - | 7 |
Sep-25 2.50 | - | - | - | - | 21.28 | - | - | 6 |
Sep-25 2.70 | - | - | - | - | 21.05 | - | - | 20 |
Sep-25 3.20 | 0.02 | - | - | - | 20.48 | -0.14 | - | 22 |
Sep-25 3.30 | 0.04 | - | - | - | 20.36 | -0.24 | - | 26 |
Sep-25 3.40 | 0.07 | - | - | - | 20.25 | -0.36 | - | 33 |
Sep-25 3.50 | 0.12 | - | - | - | 20.13 | -0.50 | - | 172 |
Sep-25 3.60 | 0.18 | - | - | - | 19.97 | -0.65 | - | 14 |
Sep-25 3.70 | 0.25 | - | - | - | 19.82 | -0.77 | - | 3 |
Dec-25 2.40 | - | - | - | - | 20.08 | - | - | 8 |
Dec-25 2.50 | - | - | - | - | 19.94 | -0.01 | - | 13 |
Dec-25 3.00 | 0.03 | - | - | - | 19.22 | -0.12 | - | 31 |
Dec-25 3.10 | 0.04 | - | - | - | 19.07 | -0.19 | - | 9 |
Dec-25 3.20 | 0.07 | - | - | - | 18.93 | -0.26 | - | 3 |
Dec-25 3.40 | 0.15 | - | - | - | 18.64 | -0.45 | - | 200 |
Dec-25 3.50 | 0.20 | - | - | - | 18.49 | -0.54 | - | 15 |
Mar-26 2.80 | 0.02 | - | - | - | 19.88 | -0.09 | - | 5 |
Mar-26 3.20 | 0.11 | - | - | - | 19.42 | -0.29 | - | 5 |
Mar-26 3.50 | 0.24 | - | - | - | 19.06 | -0.52 | - | 1 |
Jun-26 2.00 | - | - | - | - | 20.51 | - | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 3.30 | 0.24 | - | - | - | 22.35 | 0.75 | - | 1,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 7.50 | 0.43 | - | - | - | 27.34 | 0.61 | - | 25 |
Dec-25 5.50 | 2.22 | - | - | - | 28.87 | 0.97 | - | 71 |
Dec-25 6.50 | 1.32 | - | - | - | 28.00 | 0.85 | - | 1 |
Dec-25 7.00 | 0.95 | - | - | - | 27.56 | 0.74 | - | 2,003 |
Dec-25 7.25 | 0.78 | - | - | - | 27.35 | 0.67 | - | 50 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 7.00 | 0.01 | - | - | - | 25.56 | -0.07 | - | 1 |
Dec-25 5.50 | 0.02 | - | - | - | 28.77 | -0.03 | - | 1 |
Dec-25 6.00 | 0.05 | - | - | - | 28.33 | -0.07 | - | 5 |
Dec-25 6.75 | 0.17 | - | - | - | 27.68 | -0.20 | - | 25 |
Jun-26 8.00 | 0.97 | - | - | - | 28.36 | -0.50 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 10.50 | 1.39 | - | - | - | 24.96 | 0.98 | - | 2 |
Sep-25 9.50 | 2.41 | - | - | - | 27.43 | 0.98 | - | 64 |
Sep-25 9.75 | 2.16 | - | - | - | 26.98 | 0.97 | - | 1 |
Sep-25 10.00 | 1.92 | - | - | - | 26.53 | 0.96 | - | 300 |
Sep-25 12.00 | 0.39 | - | - | - | 23.10 | 0.48 | - | 10 |
Sep-25 12.50 | 0.20 | - | - | - | 22.82 | 0.31 | - | 2 |
Dec-25 10.00 | 2.02 | - | - | - | 24.53 | 0.90 | - | 34 |
Dec-25 10.50 | 1.60 | - | - | - | 23.86 | 0.83 | - | 2 |
Dec-25 12.00 | 0.61 | - | - | - | 21.95 | 0.51 | - | 16 |
Mar-26 6.25 | 5.66 | - | - | - | 28.36 | 1.00 | - | 1 |
Mar-26 8.50 | 3.45 | - | - | - | 26.02 | 0.97 | - | 1 |
Mar-26 13.00 | 0.42 | - | - | - | 22.17 | 0.33 | - | 50 |
Jun-26 10.00 | 2.13 | - | - | - | 24.03 | 0.83 | - | 5 |
Jun-26 11.00 | 1.43 | - | - | - | 23.18 | 0.68 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.00 | 0.03 | - | - | - | 23.16 | -0.08 | - | 1 |
Sep-25 8.00 | - | - | - | - | 30.32 | - | - | 10 |
Sep-25 8.50 | - | - | - | - | 29.42 | - | - | 300 |
Sep-25 8.75 | - | - | - | - | 28.97 | - | - | 50 |
Sep-25 9.00 | - | - | - | - | 28.52 | -0.01 | - | 50 |
Sep-25 9.50 | 0.01 | - | - | - | 27.62 | -0.02 | - | 10 |
Sep-25 11.00 | 0.14 | - | - | - | 24.92 | -0.20 | - | 80 |
Sep-25 12.00 | 0.49 | - | - | - | 23.29 | -0.52 | - | 10 |
Dec-25 8.75 | 0.03 | - | - | - | 26.98 | -0.03 | - | 1 |
Dec-25 9.00 | 0.04 | - | - | - | 26.64 | -0.05 | - | 500 |
Dec-25 9.50 | 0.08 | - | - | - | 25.96 | -0.09 | - | 100 |
Dec-25 9.75 | 0.11 | - | - | - | 25.63 | -0.11 | - | 200 |
Dec-25 11.50 | 0.57 | - | - | - | 23.27 | -0.41 | - | 13 |
Mar-26 10.00 | 0.24 | - | - | - | 24.45 | -0.18 | - | 5 |
Jun-26 8.75 | 0.13 | - | - | - | 24.84 | -0.09 | - | 1 |
Jun-26 11.00 | 0.70 | - | - | - | 22.94 | -0.36 | - | 14 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 11.00 | 0.37 | - | - | - | 23.94 | -0.30 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | 1.39 | - | - | - | 20.40 | 0.98 | - | 8 |
Aug-25 27.00 | 0.53 | - | - | - | 19.33 | 0.67 | - | 30 |
Aug-25 28.00 | 0.12 | - | - | - | 18.54 | 0.19 | - | 5 |
Sep-25 20.00 | 7.38 | - | - | - | 33.18 | 1.00 | - | 4 |
Sep-25 23.00 | 4.38 | - | - | - | 29.85 | 1.00 | - | 4 |
Sep-25 24.00 | 3.38 | - | - | - | 28.74 | 1.00 | - | 30 |
Sep-25 25.00 | 2.42 | - | - | - | 27.64 | 0.92 | - | 1 |
Sep-25 26.00 | 1.61 | - | - | - | 26.53 | 0.70 | - | 3 |
Sep-25 27.00 | 1.02 | - | - | - | 25.42 | 0.50 | - | 35 |
Sep-25 28.00 | 0.60 | - | - | - | 24.65 | 0.35 | - | 3 |
Sep-25 29.00 | 0.32 | - | - | - | 24.07 | 0.22 | - | 2 |
Dec-25 20.00 | 7.38 | - | - | - | 28.73 | 1.00 | - | 1 |
Dec-25 25.00 | 2.56 | - | - | - | 23.49 | 0.73 | - | 50 |
Dec-25 26.00 | 1.88 | - | - | - | 22.44 | 0.62 | - | 13 |
Dec-25 27.00 | 1.30 | - | - | - | 21.40 | 0.51 | - | 16 |
Dec-25 28.00 | 0.85 | - | - | - | 20.64 | 0.39 | - | 8 |
Dec-25 29.00 | 0.53 | - | - | - | 20.05 | 0.28 | - | 254 |
Dec-25 30.00 | 0.31 | - | - | - | 19.47 | 0.18 | - | 12 |
Mar-26 24.00 | 3.54 | - | - | - | 23.48 | 0.76 | - | 149 |
Mar-26 26.00 | 2.17 | 2.02 | 2.02 | 2.02 | 21.71 | 0.60 | 25 | 5 |
Mar-26 27.00 | 1.62 | - | - | - | 20.82 | 0.51 | - | 40 |
Mar-26 28.00 | 1.17 | - | - | - | 20.16 | 0.41 | - | 30 |
Mar-26 29.00 | 0.82 | - | - | - | 19.65 | 0.32 | - | 2 |
Mar-26 32.00 | 0.22 | - | - | - | 18.12 | 0.12 | - | 1 |
Jun-26 25.00 | 2.98 | 2.90 | 2.90 | 2.90 | 23.22 | 0.67 | 10 | 260 |
Jun-26 26.00 | 2.37 | - | - | - | 22.47 | 0.59 | - | 30 |
Jun-26 27.00 | 1.83 | 1.72 | 1.72 | 1.72 | 21.73 | 0.51 | 25 | 25 |
Jun-26 28.00 | 1.40 | 1.35 | 1.35 | 1.35 | 21.16 | 0.43 | 25 | 26 |
Jun-26 32.00 | 0.36 | - | - | - | 19.31 | 0.16 | - | 1 |
Dec-27 20.00 | 7.38 | - | - | - | 23.84 | 0.96 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | 0.22 | - | - | - | 20.51 | -0.26 | - | 4 |
Aug-25 27.00 | 0.62 | - | - | - | 19.44 | -0.55 | - | 6 |
Sep-25 16.00 | - | - | - | - | 37.61 | - | - | 50 |
Sep-25 18.50 | - | - | - | - | 34.84 | - | - | 1 |
Sep-25 20.00 | 0.01 | - | - | - | 33.18 | -0.01 | - | 5 |
Sep-25 21.00 | 0.03 | - | - | - | 32.07 | -0.02 | - | 200 |
Sep-25 22.00 | 0.07 | - | - | - | 30.96 | -0.05 | - | 4 |
Sep-25 23.00 | 0.13 | - | - | - | 29.85 | -0.09 | - | 1 |
Sep-25 24.00 | 0.25 | - | - | - | 28.74 | -0.15 | - | 25 |
Sep-25 25.00 | 0.44 | - | - | - | 27.64 | -0.24 | - | 68 |
Sep-25 26.00 | 0.73 | - | - | - | 26.53 | -0.36 | - | 2 |
Sep-25 27.00 | 1.16 | - | - | - | 25.42 | -0.50 | - | 48 |
Sep-25 28.00 | 1.75 | 1.35 | 1.35 | 1.35 | 24.65 | -0.65 | 4 | - |
Oct-25 24.00 | 0.41 | - | - | - | 28.74 | -0.19 | - | 1 |
Dec-25 17.00 | 0.02 | - | - | - | 31.87 | -0.01 | - | 4 |
Dec-25 18.50 | 0.05 | - | - | - | 30.30 | -0.03 | - | 1 |
Dec-25 19.50 | 0.09 | - | - | - | 29.25 | -0.04 | - | 1 |
Dec-25 20.00 | 0.12 | - | - | - | 28.73 | -0.05 | - | 127 |
Dec-25 22.00 | 0.29 | - | - | - | 26.63 | -0.12 | - | 1 |
Dec-25 23.00 | 0.43 | - | - | - | 25.59 | -0.17 | - | 13 |
Dec-25 24.00 | 0.63 | - | - | - | 24.54 | -0.24 | - | 6 |
Dec-25 25.00 | 0.91 | - | - | - | 23.49 | -0.33 | - | 87 |
Dec-25 26.00 | 1.28 | - | - | - | 22.44 | -0.42 | - | 6 |
Dec-25 27.00 | 1.74 | 1.55 | 1.55 | 1.55 | 21.40 | -0.53 | 1 | - |
Dec-25 34.00 | 7.54 | - | - | - | 17.13 | -0.99 | - | 3 |
Mar-26 16.50 | 0.03 | - | - | - | 27.64 | -0.01 | - | 1 |
Mar-26 18.50 | 0.08 | - | - | - | 25.86 | -0.03 | - | 3 |
Mar-26 20.00 | 0.16 | - | - | - | 24.53 | -0.06 | - | 246 |
Mar-26 21.00 | 0.24 | - | - | - | 23.64 | -0.09 | - | 118 |
Mar-26 24.00 | 0.72 | - | - | - | 20.97 | -0.25 | - | 3 |
Mar-26 27.00 | 1.82 | 1.73 | 1.73 | 1.73 | 18.31 | -0.52 | 1 | 1 |
Jun-26 18.50 | 0.16 | - | - | - | 24.47 | -0.06 | - | 1 |
Jun-26 27.00 | 2.35 | - | - | - | 18.16 | -0.56 | - | 8 |
Mar-27 26.00 | 2.72 | - | - | - | 18.57 | -0.50 | - | 190 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 26.00 | 0.73 | - | - | - | 26.53 | -0.36 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 0.35 | 0.02 | - | - | - | 45.32 | 0.43 | - | 10 |
Mar-26 0.30 | 0.06 | - | - | - | 44.79 | 0.64 | - | 10 |
Mar-26 0.39 | 0.02 | - | - | - | 43.85 | 0.35 | - | 50 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 70.00 | 15.73 | - | - | - | 51.65 | 0.84 | - | 1 |
Sep-25 76.00 | 10.97 | - | - | - | 47.55 | 0.74 | - | 1 |
Sep-25 92.00 | 2.61 | - | - | - | 40.94 | 0.32 | - | 1 |
Sep-25 100.00 | 1.01 | - | - | - | 39.76 | 0.15 | - | 1 |
Dec-25 74.00 | 15.94 | - | - | - | 48.70 | 0.72 | - | 4 |
Dec-25 76.00 | 14.53 | - | - | - | 47.64 | 0.69 | - | 1 |
Dec-25 78.00 | 13.20 | - | - | - | 46.58 | 0.66 | - | 1 |
Dec-25 80.00 | 11.98 | - | - | - | 45.51 | 0.63 | - | 1 |
Dec-25 82.00 | 10.75 | - | - | - | 44.45 | 0.60 | - | 1 |
Dec-25 88.00 | 7.76 | - | - | - | 42.61 | 0.50 | - | 1 |
Dec-25 92.00 | 6.14 | - | - | - | 41.81 | 0.43 | - | 2 |
Dec-25 94.00 | 5.46 | - | - | - | 41.41 | 0.40 | - | 1 |
Dec-25 96.00 | 4.78 | - | - | - | 41.02 | 0.36 | - | 1 |
Dec-25 98.00 | 4.17 | - | - | - | 40.62 | 0.33 | - | 1 |
Dec-25 100.00 | 3.68 | - | - | - | 40.22 | 0.30 | - | 1 |
Mar-26 76.00 | 17.21 | - | - | - | 47.89 | 0.69 | - | 1 |
Mar-26 78.00 | 16.06 | - | - | - | 47.14 | 0.66 | - | 2 |
Mar-26 80.00 | 14.89 | - | - | - | 46.39 | 0.64 | - | 2 |
Mar-26 82.00 | 13.72 | - | - | - | 45.65 | 0.61 | - | 1 |
Mar-26 100.00 | 6.92 | - | - | - | 44.03 | 0.39 | - | 1 |
Jun-26 64.00 | 26.59 | - | - | - | 49.43 | 0.80 | - | 1 |
Jun-26 68.00 | 23.98 | - | - | - | 48.35 | 0.77 | - | 1 |
Jun-26 70.00 | 22.68 | - | - | - | 47.81 | 0.75 | - | 1 |
Jun-26 72.00 | 21.38 | - | - | - | 47.27 | 0.73 | - | 1 |
Jun-26 76.00 | 18.97 | - | - | - | 46.19 | 0.69 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 70.00 | 0.37 | - | - | - | 53.18 | -0.07 | - | 2 |
Sep-25 46.00 | 0.05 | - | - | - | 65.86 | -0.01 | - | 1 |
Sep-25 58.00 | 0.35 | - | - | - | 57.66 | -0.04 | - | 1 |
Sep-25 70.00 | 1.41 | - | - | - | 49.47 | -0.15 | - | 1 |
Sep-25 72.00 | 1.73 | - | - | - | 48.10 | -0.18 | - | 1 |
Sep-25 86.00 | 6.32 | - | - | - | 39.64 | -0.52 | - | 1 |
Sep-25 90.00 | 8.80 | - | - | - | 39.05 | -0.64 | - | 1 |
Dec-25 21.00 | 0.01 | - | - | - | 75.75 | - | - | 45 |
Dec-25 22.00 | 0.01 | - | - | - | 75.22 | - | - | 45 |
Dec-25 23.00 | 0.02 | - | - | - | 74.69 | - | - | 15 |
Dec-25 24.00 | 0.02 | - | - | - | 74.16 | - | - | 20 |
Dec-25 25.00 | 0.03 | - | - | - | 73.63 | - | - | 10 |
Dec-25 26.00 | 0.04 | - | - | - | 73.09 | - | - | 15 |
Dec-25 78.00 | 6.45 | - | - | - | 45.43 | -0.34 | - | 3 |
Dec-25 84.00 | 8.73 | - | - | - | 42.25 | -0.44 | - | 3 |
Dec-25 120.00 | 36.20 | - | - | - | 35.10 | -0.95 | - | 1 |
Mar-26 27.00 | 0.14 | - | - | - | 65.46 | -0.01 | - | 5 |
Mar-26 80.00 | 9.84 | - | - | - | 45.67 | -0.37 | - | 1 |
Mar-26 110.00 | 29.44 | - | - | - | 42.75 | -0.73 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 17.00 | 0.25 | 0.15 | 0.15 | 0.15 | 30.80 | 0.32 | 5 | 8 |
Aug-25 17.50 | 0.12 | - | - | - | 29.83 | 0.19 | - | 3 |
Sep-25 16.50 | 0.80 | - | - | - | 32.63 | 0.51 | - | 35 |
Sep-25 17.00 | 0.57 | - | - | - | 31.96 | 0.41 | - | 2 |
Sep-25 17.50 | 0.40 | - | - | - | 31.30 | 0.32 | - | 60 |
Sep-25 19.00 | 0.10 | - | - | - | 29.31 | 0.11 | - | 16 |
Dec-25 19.00 | 0.53 | - | - | - | 32.24 | 0.28 | - | 1 |
Mar-26 19.00 | 0.95 | - | - | - | 33.92 | 0.36 | - | 1 |
Jun-26 14.00 | 3.42 | - | - | - | 33.85 | 0.76 | - | 14 |
Jun-26 19.00 | 1.04 | - | - | - | 31.26 | 0.37 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 13.50 | - | - | - | - | 33.06 | -0.01 | - | 5 |
Aug-25 14.50 | 0.03 | - | - | - | 31.62 | -0.06 | - | 5 |
Aug-25 15.00 | 0.08 | - | - | - | 30.89 | -0.12 | - | 5 |
Aug-25 16.00 | 0.31 | - | - | - | 29.44 | -0.37 | - | 1 |
Sep-25 14.00 | 0.12 | - | - | - | 34.23 | -0.11 | - | 700 |
Sep-25 14.50 | 0.20 | - | - | - | 33.49 | -0.16 | - | 25 |
Sep-25 15.00 | 0.30 | - | - | - | 32.75 | -0.23 | - | 200 |
Sep-25 15.50 | 0.44 | - | - | - | 32.00 | -0.31 | - | 2 |
Sep-25 16.00 | 0.63 | - | - | - | 31.26 | -0.40 | - | 73 |
Sep-25 16.50 | 0.86 | - | - | - | 30.54 | -0.50 | - | 2 |
Sep-25 18.00 | 1.84 | - | - | - | 28.55 | -0.79 | - | 8 |
Sep-25 19.00 | 2.70 | - | - | - | 27.22 | -0.92 | - | 10 |
Oct-25 14.00 | 0.24 | - | - | - | 34.96 | -0.15 | - | 5 |
Dec-25 13.50 | 0.37 | - | - | - | 36.16 | -0.17 | - | 750 |
Dec-25 14.50 | 0.61 | - | - | - | 34.82 | -0.25 | - | 2 |
Dec-25 15.50 | 0.93 | - | - | - | 33.47 | -0.35 | - | 22 |
Dec-25 16.00 | 1.14 | - | - | - | 32.80 | -0.41 | - | 19 |
Dec-25 17.00 | 1.65 | - | - | - | 31.79 | -0.53 | - | 30 |
Dec-25 17.50 | 1.94 | - | - | - | 31.37 | -0.59 | - | 102 |
Dec-25 18.00 | 2.27 | - | - | - | 30.95 | -0.65 | - | 21 |
Mar-26 14.50 | 0.94 | - | - | - | 35.33 | -0.28 | - | 4 |
Mar-26 15.50 | 1.31 | - | - | - | 34.33 | -0.36 | - | 1 |
Jun-26 15.00 | 1.33 | - | - | - | 31.90 | -0.34 | - | 37 |
Jun-26 16.00 | 1.77 | - | - | - | 31.17 | -0.42 | - | 100 |
Jun-26 16.50 | 2.05 | - | - | - | 30.87 | -0.47 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 17.00 | 0.51 | - | - | - | 15.60 | 0.73 | - | 1 |
Aug-25 18.00 | 0.07 | - | - | - | 15.30 | 0.19 | - | 17 |
Sep-25 18.00 | 0.21 | - | - | - | 15.67 | 0.31 | - | 14 |
Sep-25 18.50 | 0.10 | - | - | - | 15.60 | 0.18 | - | 28 |
Sep-25 19.00 | 0.04 | - | - | - | 15.53 | 0.08 | - | 1 |
Sep-25 21.00 | - | - | - | - | 15.26 | - | - | 20 |
Dec-25 16.00 | 1.69 | - | - | - | 16.21 | 0.82 | - | 45 |
Dec-25 17.00 | 0.98 | - | - | - | 15.86 | 0.63 | - | 15 |
Dec-25 17.50 | 0.71 | - | - | - | 15.72 | 0.52 | - | 42 |
Dec-25 18.00 | 0.49 | - | - | - | 15.66 | 0.41 | - | 19 |
Dec-25 18.50 | 0.33 | - | - | - | 15.60 | 0.31 | - | 8 |
Dec-25 19.50 | 0.13 | - | - | - | 15.49 | 0.15 | - | 1 |
Dec-25 20.00 | 0.07 | - | - | - | 15.43 | 0.10 | - | 1 |
Mar-26 16.50 | 1.41 | - | - | - | 15.77 | 0.71 | - | 50 |
Mar-26 18.00 | 0.63 | - | - | - | 15.50 | 0.43 | - | 2 |
Mar-26 18.50 | 0.45 | - | - | - | 15.46 | 0.34 | - | 11 |
Mar-26 19.50 | 0.23 | - | - | - | 15.39 | 0.20 | - | 2 |
Mar-26 20.00 | 0.15 | - | - | - | 15.35 | 0.15 | - | 1 |
Jun-26 17.50 | 1.02 | - | - | - | 15.66 | 0.53 | - | 1 |
Jun-26 18.50 | 0.63 | - | - | - | 15.62 | 0.38 | - | 1 |
Jun-26 20.00 | 0.27 | - | - | - | 15.56 | 0.20 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 18.00 | 0.65 | - | - | - | 13.65 | -0.85 | - | 4 |
Aug-25 18.50 | 1.12 | - | - | - | 13.59 | -0.99 | - | 40 |
Sep-25 14.50 | - | - | - | - | 14.24 | - | - | 2 |
Sep-25 15.50 | 0.01 | - | - | - | 13.84 | -0.01 | - | 3 |
Sep-25 16.00 | 0.02 | - | - | - | 13.64 | -0.05 | - | 1 |
Sep-25 16.50 | 0.07 | - | - | - | 13.43 | -0.15 | - | 11 |
Sep-25 17.00 | 0.19 | 0.17 | 0.17 | 0.17 | 13.23 | -0.31 | 1 | 13 |
Sep-25 17.50 | 0.40 | - | - | - | 13.06 | -0.53 | - | 5 |
Sep-25 18.00 | 0.73 | - | - | - | 13.00 | -0.74 | - | 9 |
Sep-25 18.50 | 1.14 | - | - | - | 12.93 | -0.90 | - | 1 |
Sep-25 19.00 | 1.62 | - | - | - | 12.86 | -0.99 | - | 5 |
Sep-25 20.00 | 2.62 | - | - | - | 12.73 | -1.00 | - | 5 |
Dec-25 14.00 | 0.01 | - | - | - | 16.64 | -0.01 | - | 4 |
Dec-25 14.50 | 0.02 | - | - | - | 16.46 | -0.03 | - | 50 |
Dec-25 15.00 | 0.05 | - | - | - | 16.29 | -0.06 | - | 4 |
Dec-25 16.00 | 0.18 | - | - | - | 15.95 | -0.18 | - | 610 |
Dec-25 16.50 | 0.30 | - | - | - | 15.77 | -0.26 | - | 31 |
Dec-25 17.00 | 0.47 | - | - | - | 15.60 | -0.37 | - | 1 |
Dec-25 17.50 | 0.69 | - | - | - | 15.46 | -0.49 | - | 10 |
Dec-25 18.00 | 0.98 | - | - | - | 15.40 | -0.61 | - | 7 |
Dec-25 19.00 | 1.72 | - | - | - | 15.28 | -0.82 | - | 22 |
Dec-25 20.00 | 2.63 | - | - | - | 15.17 | -0.97 | - | 1 |
Mar-26 15.50 | 0.19 | - | - | - | 15.18 | -0.16 | - | 2 |
Mar-26 16.00 | 0.30 | - | - | - | 15.05 | -0.23 | - | 1 |
Mar-26 16.50 | 0.45 | - | - | - | 14.93 | -0.32 | - | 5 |
Mar-26 17.00 | 0.65 | - | - | - | 14.80 | -0.41 | - | 1 |
Mar-26 18.00 | 1.19 | - | - | - | 14.66 | -0.60 | - | 10 |
Mar-26 20.00 | 2.75 | - | - | - | 14.51 | -0.88 | - | 4 |
Jun-26 15.50 | 0.30 | - | - | - | 15.52 | -0.20 | - | 2 |
Jun-26 16.00 | 0.43 | 0.42 | 0.42 | 0.42 | 15.44 | -0.26 | 10 | 20 |
Dec-26 18.00 | 1.84 | - | - | - | 15.43 | -0.61 | - | 1 |
Dec-28 13.00 | 0.61 | - | - | - | 16.40 | -0.20 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 16.50 | 0.29 | - | - | - | 15.77 | -0.26 | - | 5 |
Dec-25 18.00 | 0.96 | - | - | - | 15.40 | -0.58 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w1 13.00 | 0.53 | - | - | - | 28.24 | 0.81 | - | 4 |
Aug-25 12.50 | 1.04 | - | - | - | 27.65 | 0.87 | - | 65 |
Aug-25 13.00 | 0.63 | 0.60 | 0.65 | 0.60 | 26.18 | 0.72 | 25 | 235 |
Aug-25 13.50 | 0.32 | 0.33 | 0.33 | 0.23 | 24.76 | 0.50 | 82 | 66 |
Aug-25 14.00 | 0.13 | 0.10 | 0.10 | 0.10 | 23.98 | 0.27 | 80 | 83 |
Sep-25 11.00 | 2.52 | - | - | - | 28.47 | 0.97 | - | 4 |
Sep-25 12.00 | 1.58 | - | - | - | 25.87 | 0.89 | - | 12 |
Sep-25 12.50 | 1.16 | - | - | - | 24.57 | 0.80 | - | 159 |
Sep-25 13.00 | 0.78 | 0.88 | 0.88 | 0.88 | 23.27 | 0.68 | 1 | 416 |
Sep-25 13.50 | 0.47 | 0.43 | 0.51 | 0.42 | 21.99 | 0.52 | 28 | 7,945 |
Sep-25 14.00 | 0.25 | 0.28 | 0.29 | 0.20 | 20.99 | 0.35 | 37 | 282 |
Sep-25 14.50 | 0.11 | - | - | - | 19.98 | 0.20 | - | 102 |
Sep-25 15.00 | 0.04 | - | - | - | 18.98 | 0.09 | - | 226 |
Sep-25 15.50 | 0.01 | - | - | - | 17.98 | 0.03 | - | 25 |
Sep-25 16.50 | - | - | - | - | 15.97 | - | - | 100 |
Sep-25 17.00 | - | - | - | - | 14.97 | - | - | 74 |
Sep-25 17.50 | - | - | - | - | 13.97 | - | - | 156 |
Oct-25 13.50 | 0.57 | 0.53 | 0.53 | 0.53 | 21.38 | 0.53 | 5 | 5 |
Oct-25 14.50 | 0.18 | 0.12 | 0.12 | 0.12 | 19.40 | 0.24 | 1 | 1 |
Dec-25 8.00 | 5.53 | - | - | - | 34.35 | 0.99 | - | 106 |
Dec-25 9.00 | 4.55 | - | - | - | 32.07 | 0.98 | - | 1 |
Dec-25 10.50 | 3.13 | - | - | - | 28.65 | 0.93 | - | 2 |
Dec-25 11.50 | 2.24 | - | - | - | 26.38 | 0.86 | - | 234 |
Dec-25 12.00 | 1.82 | - | - | - | 25.24 | 0.80 | - | 21,176 |
Dec-25 12.50 | 1.44 | - | - | - | 24.10 | 0.73 | - | 473 |
Dec-25 13.00 | 1.09 | - | - | - | 22.96 | 0.64 | - | 17,402 |
Dec-25 13.50 | 0.78 | - | - | - | 21.84 | 0.54 | - | 273 |
Dec-25 14.00 | 0.54 | - | - | - | 20.96 | 0.43 | - | 6,226 |
Dec-25 14.50 | 0.34 | 0.32 | 0.34 | 0.32 | 20.08 | 0.32 | 101 | 311 |
Dec-25 15.00 | 0.20 | - | - | - | 19.20 | 0.22 | - | 202 |
Dec-25 15.50 | 0.11 | - | - | - | 18.32 | 0.14 | - | 200 |
Dec-25 16.00 | 0.05 | - | - | - | 17.44 | 0.08 | - | 101 |
Dec-25 16.50 | 0.02 | - | - | - | 16.57 | 0.04 | - | 100 |
Dec-25 17.50 | - | - | - | - | 14.81 | - | - | 20 |
Dec-25 18.00 | - | - | - | - | 13.93 | - | - | 65 |
Dec-25 18.50 | - | - | - | - | 13.05 | - | - | 2 |
Dec-25 19.00 | - | - | - | - | 12.17 | - | - | 5 |
Mar-26 9.50 | 4.09 | - | - | - | 30.87 | 0.96 | - | 1 |
Mar-26 10.00 | 3.62 | - | - | - | 29.85 | 0.94 | - | 3 |
Mar-26 10.50 | 3.17 | - | - | - | 28.84 | 0.92 | - | 2 |
Mar-26 11.00 | 2.73 | - | - | - | 27.82 | 0.88 | - | 7 |
Mar-26 11.50 | 2.30 | - | - | - | 26.81 | 0.84 | - | 1 |
Mar-26 12.00 | 1.91 | - | - | - | 25.79 | 0.78 | - | 14 |
Mar-26 12.50 | 1.54 | - | - | - | 24.78 | 0.71 | - | 150 |
Mar-26 13.00 | 1.20 | - | - | - | 23.76 | 0.63 | - | 287 |
Mar-26 13.50 | 0.91 | - | - | - | 22.75 | 0.54 | - | 160 |
Mar-26 14.00 | 0.66 | - | - | - | 21.77 | 0.45 | - | 170 |
Mar-26 14.50 | 0.45 | - | - | - | 20.80 | 0.35 | - | 100 |
Mar-26 15.00 | 0.29 | - | - | - | 19.82 | 0.26 | - | 100 |
Mar-26 15.50 | 0.17 | - | - | - | 18.84 | 0.18 | - | 200 |
Mar-26 16.00 | 0.09 | - | - | - | 17.86 | 0.11 | - | 104 |
Mar-26 16.50 | 0.04 | - | - | - | 16.88 | 0.06 | - | 335 |
Mar-26 17.00 | 0.02 | - | - | - | 15.91 | 0.03 | - | 1 |
Mar-26 18.00 | - | - | - | - | 13.95 | - | - | 1 |
Jun-26 9.00 | 4.58 | - | - | - | 31.00 | 0.97 | - | 2 |
Jun-26 10.00 | 3.65 | 3.74 | 3.74 | 3.74 | 29.02 | 0.93 | 1 | 2 |
Jun-26 11.00 | 2.78 | - | - | - | 27.04 | 0.86 | - | 90 |
Jun-26 12.00 | 1.98 | - | - | - | 25.06 | 0.76 | - | 5 |
Jun-26 12.50 | 1.63 | - | - | - | 24.07 | 0.69 | - | 13 |
Jun-26 13.00 | 1.29 | - | - | - | 23.08 | 0.62 | - | 803 |
Jun-26 13.50 | 1.01 | - | - | - | 22.11 | 0.54 | - | 10 |
Jun-26 14.00 | 0.77 | - | - | - | 21.39 | 0.45 | - | 2,821 |
Jun-26 15.00 | 0.41 | - | - | - | 19.96 | 0.29 | - | 15 |
Jun-26 16.00 | 0.18 | - | - | - | 18.52 | 0.16 | - | 200 |
Jun-26 16.50 | 0.11 | - | - | - | 17.80 | 0.11 | - | 100 |
Jun-26 18.00 | 0.02 | - | - | - | 15.65 | 0.02 | - | 200 |
Sep-26 7.00 | 6.53 | - | - | - | 35.78 | 1.00 | - | 1 |
Sep-26 11.50 | 2.39 | - | - | - | 26.98 | 0.80 | - | 15 |
Sep-26 12.00 | 2.02 | - | - | - | 26.01 | 0.74 | - | 25 |
Sep-26 12.50 | 1.66 | - | - | - | 25.03 | 0.68 | - | 10 |
Sep-26 13.00 | 1.35 | - | - | - | 24.05 | 0.61 | - | 27 |
Sep-26 14.00 | 0.84 | - | - | - | 22.41 | 0.46 | - | 4 |
Sep-26 15.00 | 0.47 | - | - | - | 21.05 | 0.31 | - | 5 |
Sep-26 15.50 | 0.34 | 0.38 | 0.38 | 0.38 | 20.37 | 0.24 | 5 | 5 |
Dec-26 10.00 | 3.66 | - | - | - | 29.09 | 0.92 | - | 208 |
Dec-26 10.50 | 3.23 | - | - | - | 28.23 | 0.88 | - | 10 |
Dec-26 11.00 | 2.81 | - | - | - | 27.36 | 0.84 | - | 7,517 |
Dec-26 11.50 | 2.42 | - | - | - | 26.50 | 0.79 | - | 40 |
Dec-26 12.00 | 2.06 | 2.07 | 2.07 | 2.07 | 25.63 | 0.73 | 6 | 261 |
Dec-26 12.50 | 1.72 | - | - | - | 24.76 | 0.67 | - | 25 |
Dec-26 13.00 | 1.42 | - | - | - | 23.90 | 0.60 | - | 50 |
Dec-26 13.50 | 1.14 | - | - | - | 23.05 | 0.53 | - | 80 |
Dec-26 14.00 | 0.92 | - | - | - | 22.48 | 0.46 | - | 19,254 |
Dec-26 15.50 | 0.43 | - | - | - | 20.77 | 0.27 | - | 3,000 |
Mar-27 11.50 | 2.41 | - | - | - | 26.42 | 0.79 | - | 50 |
Mar-27 13.50 | 1.16 | - | - | - | 23.27 | 0.52 | - | 25 |
Mar-27 14.00 | 0.94 | - | - | - | 22.77 | 0.46 | - | 350 |
Jun-27 9.50 | 4.11 | - | - | - | 29.31 | 0.95 | - | 10 |
Jun-27 10.00 | 3.66 | - | - | - | 28.58 | 0.92 | - | 15 |
Jun-27 10.50 | 3.23 | - | - | - | 27.85 | 0.88 | - | 15 |
Jun-27 11.00 | 2.83 | - | - | - | 27.12 | 0.83 | - | 11 |
Jun-27 11.50 | 2.46 | - | - | - | 26.39 | 0.78 | - | 75 |
Jun-27 12.00 | 2.10 | - | - | - | 25.66 | 0.72 | - | 350 |
Jun-27 12.50 | 1.79 | - | - | - | 24.93 | 0.65 | - | 50 |
Jun-27 13.00 | 1.50 | - | - | - | 24.20 | 0.59 | - | 117 |
Jun-27 13.50 | 1.24 | - | - | - | 23.49 | 0.52 | - | 27 |
Jun-27 14.00 | 1.03 | - | - | - | 23.02 | 0.46 | - | 25 |
Jun-27 14.50 | 0.84 | - | - | - | 22.55 | 0.40 | - | 100 |
Jun-27 15.00 | 0.69 | - | - | - | 22.08 | 0.34 | - | 75 |
Jun-27 15.50 | 0.54 | - | - | - | 21.61 | 0.29 | - | 50 |
Jun-27 17.00 | 0.26 | - | - | - | 20.19 | 0.17 | - | 10 |
Sep-27 10.50 | 3.21 | - | - | - | 27.93 | 0.89 | - | 10 |
Sep-27 12.50 | 1.78 | - | - | - | 25.26 | 0.65 | - | 50 |
Sep-27 13.00 | 1.50 | - | - | - | 24.59 | 0.58 | - | 50 |
Dec-27 10.50 | 3.23 | - | - | - | 28.29 | 0.88 | - | 26 |
Dec-27 11.00 | 2.85 | - | - | - | 27.67 | 0.82 | - | 10,023 |
Dec-27 11.50 | 2.47 | - | - | - | 27.05 | 0.76 | - | 16 |
Dec-27 12.00 | 2.16 | - | - | - | 26.43 | 0.70 | - | 4 |
Dec-27 12.50 | 1.86 | - | - | - | 25.81 | 0.64 | - | 50 |
Dec-27 13.00 | 1.59 | - | - | - | 25.20 | 0.58 | - | 30 |
Dec-27 14.00 | 1.15 | - | - | - | 24.22 | 0.46 | - | 5,200 |
Dec-27 14.50 | 0.98 | - | - | - | 23.85 | 0.41 | - | 2,100 |
Dec-27 15.00 | 0.83 | - | - | - | 23.48 | 0.36 | - | 150 |
Dec-27 15.50 | 0.69 | - | - | - | 23.11 | 0.32 | - | 100 |
Dec-27 16.50 | 0.48 | - | - | - | 22.37 | 0.24 | - | 20 |
Dec-27 17.50 | 0.32 | - | - | - | 21.62 | 0.18 | - | 2 |
Dec-28 10.00 | 3.70 | - | - | - | 31.38 | 0.90 | - | 10,000 |
Dec-29 8.50 | 5.05 | - | - | - | 32.97 | 0.99 | - | 2 |
Dec-29 10.00 | 3.67 | - | - | - | 31.93 | 0.91 | - | 210 |
Dec-29 11.50 | 2.68 | - | - | - | 30.89 | 0.73 | - | 1 |
Dec-29 12.00 | 2.41 | - | - | - | 30.55 | 0.67 | - | 1 |
Dec-29 12.50 | 2.19 | - | - | - | 30.20 | 0.62 | - | 803 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12.50 | - | - | - | - | 30.99 | - | - | 1 |
Aug-25 11.00 | - | - | - | - | 30.77 | - | - | 26 |
Aug-25 11.50 | - | - | - | - | 29.30 | -0.01 | - | 2 |
Aug-25 12.00 | 0.02 | - | - | - | 27.83 | -0.04 | - | 42 |
Aug-25 12.50 | 0.05 | 0.06 | 0.06 | 0.06 | 26.35 | -0.11 | 20 | 36 |
Aug-25 13.00 | 0.14 | 0.11 | 0.16 | 0.11 | 24.88 | -0.27 | 34 | 186 |
Aug-25 13.50 | 0.32 | 0.26 | 0.29 | 0.26 | 23.46 | -0.50 | 20 | 10 |
Aug-25 14.00 | 0.64 | - | - | - | 22.68 | -0.75 | - | 1 |
Aug-25 15.00 | 1.54 | 1.39 | 1.39 | 1.39 | 21.12 | -0.99 | 10 | 10 |
Sep-25 7.50 | - | - | - | - | 37.21 | - | - | 150 |
Sep-25 8.00 | - | - | - | - | 35.91 | - | - | 4 |
Sep-25 8.25 | - | - | - | - | 35.26 | - | - | 1 |
Sep-25 8.75 | - | - | - | - | 33.96 | - | - | 8 |
Sep-25 9.00 | - | - | - | - | 33.31 | - | - | 15 |
Sep-25 9.25 | - | - | - | - | 32.66 | - | - | 41 |
Sep-25 9.50 | - | - | - | - | 32.01 | - | - | 211 |
Sep-25 9.75 | - | - | - | - | 31.36 | - | - | 102 |
Sep-25 10.00 | - | - | - | - | 30.71 | -0.01 | - | 608 |
Sep-25 10.50 | 0.01 | - | - | - | 29.41 | -0.01 | - | 194 |
Sep-25 11.00 | 0.02 | - | - | - | 28.11 | -0.03 | - | 3,007 |
Sep-25 11.50 | 0.04 | - | - | - | 26.81 | -0.06 | - | 138 |
Sep-25 12.00 | 0.08 | - | - | - | 25.51 | -0.11 | - | 876 |
Sep-25 12.50 | 0.15 | - | - | - | 24.21 | -0.20 | - | 7,570 |
Sep-25 13.00 | 0.27 | 0.26 | 0.26 | 0.20 | 22.91 | -0.32 | 10 | 87 |
Sep-25 13.50 | 0.46 | - | - | - | 21.63 | -0.48 | - | 30 |
Sep-25 14.00 | 0.74 | - | - | - | 20.63 | -0.66 | - | 5 |
Sep-25 21.00 | 7.54 | - | - | - | 6.59 | -1.00 | - | 2 |
Dec-25 7.00 | - | - | - | - | 35.70 | - | - | 765 |
Dec-25 7.75 | - | - | - | - | 34.00 | - | - | 10 |
Dec-25 8.00 | - | - | - | - | 33.43 | - | - | 67 |
Dec-25 8.50 | 0.01 | - | - | - | 32.29 | -0.01 | - | 43 |
Dec-25 9.00 | 0.02 | - | - | - | 31.15 | -0.01 | - | 157 |
Dec-25 9.25 | 0.02 | - | - | - | 30.58 | -0.02 | - | 204 |
Dec-25 9.50 | 0.03 | - | - | - | 30.01 | -0.03 | - | 30 |
Dec-25 9.75 | 0.03 | - | - | - | 29.44 | -0.03 | - | 822 |
Dec-25 10.00 | 0.04 | - | - | - | 28.87 | -0.04 | - | 10,653 |
Dec-25 10.50 | 0.07 | - | - | - | 27.73 | -0.06 | - | 7,551 |
Dec-25 11.00 | 0.11 | - | - | - | 26.59 | -0.09 | - | 41,987 |
Dec-25 11.50 | 0.17 | 0.16 | 0.16 | 0.16 | 25.46 | -0.14 | 50 | 5,326 |
Dec-25 12.00 | 0.25 | 0.26 | 0.26 | 0.26 | 24.32 | -0.19 | 3 | 17,894 |
Dec-25 12.50 | 0.35 | 0.37 | 0.37 | 0.35 | 23.18 | -0.27 | 9 | 189 |
Dec-25 13.00 | 0.50 | - | - | - | 22.04 | -0.36 | - | 64 |
Dec-25 13.50 | 0.69 | - | - | - | 20.92 | -0.47 | - | 64 |
Dec-25 14.00 | 0.95 | - | - | - | 20.04 | -0.58 | - | 5 |
Dec-25 14.50 | 1.26 | - | - | - | 19.16 | -0.70 | - | 72 |
Dec-25 15.00 | 1.63 | - | - | - | 18.28 | -0.82 | - | 26 |
Dec-25 15.50 | 2.06 | - | - | - | 17.40 | -0.91 | - | 1 |
Mar-26 7.50 | 0.01 | - | - | - | 31.62 | -0.01 | - | 8 |
Mar-26 7.75 | 0.02 | - | - | - | 31.11 | -0.01 | - | 3 |
Mar-26 8.00 | 0.02 | - | - | - | 30.60 | -0.02 | - | 3 |
Mar-26 8.50 | 0.03 | - | - | - | 29.59 | -0.03 | - | 10 |
Mar-26 8.75 | 0.04 | - | - | - | 29.08 | -0.03 | - | 7 |
Mar-26 9.00 | 0.06 | - | - | - | 28.57 | -0.04 | - | 62 |
Mar-26 9.25 | 0.07 | - | - | - | 28.07 | -0.05 | - | 172 |
Mar-26 9.50 | 0.08 | - | - | - | 27.56 | -0.06 | - | 22 |
Mar-26 9.75 | 0.10 | - | - | - | 27.05 | -0.07 | - | 36 |
Mar-26 10.00 | 0.12 | - | - | - | 26.54 | -0.09 | - | 525 |
Mar-26 10.50 | 0.18 | - | - | - | 25.53 | -0.12 | - | 1,712 |
Mar-26 11.00 | 0.24 | - | - | - | 24.51 | -0.16 | - | 5,463 |
Mar-26 11.50 | 0.34 | - | - | - | 23.50 | -0.22 | - | 482 |
Mar-26 12.00 | 0.46 | - | - | - | 22.48 | -0.28 | - | 161 |
Mar-26 12.50 | 0.62 | - | - | - | 21.47 | -0.36 | - | 177 |
Mar-26 13.00 | 0.80 | - | - | - | 20.45 | -0.45 | - | 22 |
Mar-26 13.50 | 1.04 | - | - | - | 19.44 | -0.55 | - | 4 |
Mar-26 14.00 | 1.33 | - | - | - | 18.46 | -0.65 | - | 33 |
Mar-26 15.00 | 2.04 | - | - | - | 16.51 | -0.84 | - | 27 |
Mar-26 16.00 | 2.92 | - | - | - | 14.55 | -0.96 | - | 1 |
Jun-26 8.25 | 0.06 | - | - | - | 29.61 | -0.04 | - | 25 |
Jun-26 9.00 | 0.10 | - | - | - | 28.12 | -0.06 | - | 20 |
Jun-26 9.25 | 0.12 | - | - | - | 27.63 | -0.07 | - | 20 |
Jun-26 9.75 | 0.16 | - | - | - | 26.64 | -0.09 | - | 1 |
Jun-26 10.00 | 0.19 | - | - | - | 26.14 | -0.11 | - | 5,600 |
Jun-26 10.50 | 0.26 | - | - | - | 25.15 | -0.14 | - | 3,052 |
Jun-26 11.00 | 0.35 | - | - | - | 24.16 | -0.19 | - | 8,958 |
Jun-26 11.50 | 0.44 | - | - | - | 23.17 | -0.24 | - | 111 |
Jun-26 12.00 | 0.58 | - | - | - | 22.18 | -0.30 | - | 15,292 |
Jun-26 12.50 | 0.74 | - | - | - | 21.19 | -0.37 | - | 399 |
Jun-26 13.00 | 0.92 | - | - | - | 20.20 | -0.44 | - | 221 |
Jun-26 14.00 | 1.44 | - | - | - | 18.51 | -0.62 | - | 100 |
Jun-26 14.50 | 1.76 | - | - | - | 17.79 | -0.70 | - | 104 |
Jun-26 15.00 | 2.12 | 2.17 | 2.17 | 2.17 | 17.08 | -0.79 | 100 | 100 |
Jun-26 16.50 | 3.41 | - | - | - | 14.92 | -0.96 | - | 1 |
Sep-26 6.75 | 0.04 | - | - | - | 31.66 | -0.02 | - | 2 |
Sep-26 11.50 | 0.64 | - | - | - | 22.37 | -0.30 | - | 51 |
Sep-26 12.00 | 0.80 | - | - | - | 21.40 | -0.36 | - | 75 |
Sep-26 12.50 | 0.98 | - | - | - | 20.42 | -0.43 | - | 75 |
Sep-26 13.00 | 1.21 | - | - | - | 19.44 | -0.51 | - | 1 |
Dec-26 8.00 | 0.12 | - | - | - | 28.14 | -0.06 | - | 9,500 |
Dec-26 8.75 | 0.19 | - | - | - | 26.84 | -0.09 | - | 1 |
Dec-26 9.00 | 0.22 | - | - | - | 26.41 | -0.10 | - | 13,015 |
Dec-26 9.50 | 0.28 | - | - | - | 25.54 | -0.13 | - | 750 |
Dec-26 10.00 | 0.37 | - | - | - | 24.67 | -0.17 | - | 34,060 |
Dec-26 10.50 | 0.46 | - | - | - | 23.81 | -0.20 | - | 1,000 |
Dec-26 11.00 | 0.59 | - | - | - | 22.94 | -0.25 | - | 15,621 |
Dec-26 11.50 | 0.72 | - | - | - | 22.08 | -0.30 | - | 3,190 |
Dec-26 12.00 | 0.89 | - | - | - | 21.21 | -0.36 | - | 15,760 |
Dec-26 12.50 | 1.07 | - | - | - | 20.34 | -0.43 | - | 110 |
Dec-26 13.00 | 1.30 | - | - | - | 19.48 | -0.50 | - | 12,000 |
Dec-26 13.50 | 1.56 | - | - | - | 18.63 | -0.57 | - | 1 |
Dec-26 14.00 | 1.85 | - | - | - | 18.06 | -0.65 | - | 1 |
Dec-26 15.00 | 2.56 | - | - | - | 16.92 | -0.78 | - | 4,000 |
Dec-26 19.50 | 6.71 | - | - | - | 11.80 | -1.00 | - | 5 |
Mar-27 7.25 | 0.10 | - | - | - | 28.09 | -0.05 | - | 4 |
Mar-27 8.00 | 0.16 | - | - | - | 26.90 | -0.08 | - | 1 |
Mar-27 10.00 | 0.47 | - | - | - | 23.73 | -0.20 | - | 245 |
Mar-27 11.50 | 0.91 | - | - | - | 21.35 | -0.35 | - | 216 |
Mar-27 12.00 | 1.08 | - | - | - | 20.56 | -0.41 | - | 210 |
Mar-27 12.50 | 1.31 | - | - | - | 19.77 | -0.47 | - | 401 |
Mar-27 14.00 | 2.15 | - | - | - | 17.70 | -0.67 | - | 25 |
Jun-27 8.00 | 0.18 | - | - | - | 26.00 | -0.08 | - | 25,000 |
Jun-27 9.50 | 0.41 | - | - | - | 23.81 | -0.17 | - | 40 |
Jun-27 11.50 | 0.95 | - | - | - | 20.89 | -0.35 | - | 69 |
Jun-27 12.00 | 1.13 | - | - | - | 20.16 | -0.41 | - | 208 |
Jun-27 12.50 | 1.36 | - | - | - | 19.43 | -0.47 | - | 200 |
Jun-27 13.00 | 1.60 | - | - | - | 18.70 | -0.53 | - | 15 |
Jun-27 14.00 | 2.20 | - | - | - | 17.52 | -0.66 | - | 10 |
Sep-27 10.50 | 0.78 | - | - | - | 21.93 | -0.29 | - | 100 |
Sep-27 11.00 | 0.96 | - | - | - | 21.27 | -0.34 | - | 100 |
Sep-27 11.50 | 1.14 | - | - | - | 20.60 | -0.39 | - | 100 |
Sep-27 12.00 | 1.37 | - | - | - | 19.93 | -0.45 | - | 103 |
Dec-27 7.75 | 0.22 | - | - | - | 24.72 | -0.09 | - | 234 |
Dec-27 8.00 | 0.26 | - | - | - | 24.41 | -0.10 | - | 23,000 |
Dec-27 9.00 | 0.43 | - | - | - | 23.18 | -0.16 | - | 7,002 |
Dec-27 9.75 | 0.60 | - | - | - | 22.25 | -0.22 | - | 40 |
Dec-27 10.00 | 0.67 | - | - | - | 21.94 | -0.24 | - | 11,000 |
Dec-27 10.50 | 0.81 | - | - | - | 21.32 | -0.29 | - | 12,938 |
Dec-27 11.00 | 0.99 | - | - | - | 20.70 | -0.34 | - | 12,629 |
Dec-27 12.00 | 1.39 | - | - | - | 19.46 | -0.45 | - | 1 |
Dec-27 13.00 | 1.90 | - | - | - | 18.23 | -0.56 | - | 231 |
Dec-27 14.00 | 2.53 | - | - | - | 17.25 | -0.68 | - | 3 |
Dec-27 15.00 | 3.26 | - | - | - | 16.51 | -0.78 | - | 4 |
Dec-28 9.00 | 0.86 | - | - | - | 25.29 | -0.23 | - | 14,000 |
Dec-28 10.00 | 1.22 | - | - | - | 24.40 | -0.30 | - | 10,000 |
Dec-28 11.50 | 1.87 | - | - | - | 23.06 | -0.43 | - | 1,000 |
Jun-29 11.00 | 1.90 | - | - | - | 24.24 | -0.40 | - | 140 |
Dec-29 7.75 | 0.79 | - | - | - | 26.77 | -0.19 | - | 30,000 |
Dec-29 8.00 | 0.87 | - | - | - | 26.60 | -0.21 | - | 17,000 |
Dec-29 11.00 | 2.13 | - | - | - | 24.52 | -0.41 | - | 20,000 |
Dec-29 11.50 | 2.37 | - | - | - | 24.17 | -0.45 | - | 17,000 |
Dec-29 12.50 | 2.95 | - | - | - | 23.48 | -0.52 | - | 800 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12.50 | 0.97 | - | - | - | 33.09 | 1.00 | - | 5 |
Aug-25 11.00 | 2.48 | - | - | - | 32.07 | 0.99 | - | 10 |
Aug-25 12.00 | 1.50 | - | - | - | 29.13 | 0.95 | - | 1 |
Aug-25 12.50 | 1.04 | - | - | - | 27.65 | 0.87 | - | 52 |
Aug-25 13.00 | 0.63 | - | - | - | 26.18 | 0.72 | - | 3 |
Sep-25 11.00 | 2.52 | - | - | - | 28.47 | 0.97 | - | 2 |
Sep-25 11.50 | 2.04 | - | - | - | 27.17 | 0.94 | - | 6 |
Sep-25 12.00 | 1.58 | - | - | - | 25.87 | 0.88 | - | 37 |
Sep-25 12.50 | 1.16 | - | - | - | 24.57 | 0.80 | - | 12 |
Sep-25 13.00 | 0.78 | - | - | - | 23.27 | 0.67 | - | 5 |
Sep-25 13.00 | 0.78 | - | - | - | 23.27 | 0.67 | - | 275 |
Dec-25 9.50 | 4.07 | - | - | - | 30.93 | 0.96 | - | 2 |
Dec-25 11.50 | 2.24 | - | - | - | 26.38 | 0.85 | - | 20 |
Dec-25 14.00 | 0.54 | - | - | - | 20.96 | 0.43 | - | 5 |
Dec-25 15.50 | 0.11 | - | - | - | 18.32 | 0.14 | - | 3,009 |
Mar-26 9.00 | 4.17 | - | - | - | 31.88 | 0.93 | - | 11 |
Mar-26 9.50 | 3.71 | - | - | - | 30.87 | 0.91 | - | 1 |
Mar-26 10.00 | 3.27 | - | - | - | 29.85 | 0.88 | - | 2 |
Mar-26 11.00 | 2.44 | - | - | - | 27.82 | 0.80 | - | 7 |
Mar-26 12.00 | 1.69 | - | - | - | 25.79 | 0.69 | - | 10 |
Dec-26 17.00 | 0.16 | - | - | - | 19.06 | 0.12 | - | 7 |
Dec-27 12.00 | 1.89 | - | - | - | 26.43 | 0.56 | - | 15,000 |
Dec-27 16.00 | 0.55 | - | - | - | 22.74 | 0.25 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12.50 | - | - | - | - | 30.99 | - | - | 6,651 |
Aug-25 10.50 | - | - | - | - | 32.24 | - | - | 1 |
Aug-25 11.00 | - | - | - | - | 30.77 | - | - | 910 |
Aug-25 12.00 | 0.02 | - | - | - | 27.83 | -0.04 | - | 15 |
Sep-25 10.50 | 0.01 | - | - | - | 29.41 | -0.01 | - | 1 |
Sep-25 11.00 | 0.02 | - | - | - | 28.11 | -0.03 | - | 457 |
Sep-25 11.00 | 0.02 | - | - | - | 28.11 | -0.03 | - | 275 |
Sep-25 12.50 | 0.15 | - | - | - | 24.21 | -0.20 | - | 186 |
Sep-25 13.00 | 0.27 | - | - | - | 22.91 | -0.32 | - | 5 |
Sep-25 13.50 | 0.46 | - | - | - | 21.63 | -0.48 | - | 1 |
Dec-25 9.00 | 0.02 | - | - | - | 31.15 | -0.02 | - | 50 |
Dec-25 9.50 | 0.03 | - | - | - | 30.01 | -0.03 | - | 1 |
Dec-25 11.00 | 0.11 | - | - | - | 26.59 | -0.09 | - | 20 |
Dec-25 11.50 | 0.16 | - | - | - | 25.46 | -0.14 | - | 3,009 |
Dec-25 13.00 | 0.49 | - | - | - | 22.04 | -0.35 | - | 1 |
Dec-25 13.50 | 0.68 | - | - | - | 20.92 | -0.45 | - | 370 |
Dec-25 17.50 | 3.90 | - | - | - | 13.89 | -0.99 | - | 2 |
Mar-26 9.50 | 0.08 | - | - | - | 27.56 | -0.06 | - | 2 |
Mar-26 9.75 | 0.10 | - | - | - | 27.05 | -0.07 | - | 1 |
Mar-26 11.00 | 0.24 | - | - | - | 24.51 | -0.16 | - | 7 |
Jun-26 12.00 | 0.57 | - | - | - | 22.18 | -0.29 | - | 13 |
Jun-26 13.00 | 0.90 | - | - | - | 20.20 | -0.43 | - | 10 |
Jun-26 15.00 | 2.06 | - | - | - | 17.08 | -0.75 | - | 1 |
Dec-26 10.00 | 0.36 | - | - | - | 24.67 | -0.16 | - | 7 |
Dec-26 11.00 | 0.57 | - | - | - | 22.94 | -0.24 | - | 1 |
Mar-27 11.50 | 0.89 | - | - | - | 21.35 | -0.33 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 3.00 | 0.66 | - | - | - | 18.58 | 0.96 | - | 70 |
Dec-25 3.10 | 0.57 | - | - | - | 18.53 | 0.93 | - | 20 |
Dec-25 3.20 | 0.48 | - | - | - | 18.49 | 0.88 | - | 10 |
Dec-25 3.30 | 0.40 | - | - | - | 18.44 | 0.82 | - | 10 |
Mar-26 3.10 | 0.58 | - | - | - | 19.24 | 0.89 | - | 5 |
Mar-26 3.30 | 0.42 | - | - | - | 19.15 | 0.78 | - | 10 |
Mar-26 3.50 | 0.29 | - | - | - | 19.06 | 0.64 | - | 10 |
Mar-26 3.60 | 0.23 | - | - | - | 19.01 | 0.57 | - | 10 |
Jun-26 3.20 | 0.52 | - | - | - | 19.97 | 0.80 | - | 10 |
Jun-26 3.70 | 0.24 | - | - | - | 19.77 | 0.50 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 3.50 | 0.01 | - | - | - | 16.54 | -0.18 | - | 1 |
Dec-25 3.00 | 0.01 | - | - | - | 21.11 | -0.06 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 5.00 | 2.58 | - | - | - | 47.75 | 1.00 | - | 15 |
Aug-25 5.25 | 2.33 | - | - | - | 46.06 | 1.00 | - | 10 |
Aug-25 6.00 | 1.59 | - | - | - | 41.01 | 0.99 | - | 1 |
Aug-25 7.00 | 0.64 | - | - | - | 34.28 | 0.84 | - | 15,015 |
Aug-25 7.25 | 0.44 | - | - | - | 32.60 | 0.73 | - | 44 |
Aug-25 7.50 | 0.28 | 0.25 | 0.25 | 0.25 | 30.92 | 0.57 | 1 | 79 |
Aug-25 7.75 | 0.16 | 0.15 | 0.15 | 0.14 | 30.23 | 0.40 | 11 | 1,857 |
Aug-25 8.00 | 0.08 | - | - | - | 29.99 | 0.25 | - | 24 |
Sep-25 4.40 | 3.19 | - | - | - | 46.90 | 1.00 | - | 20 |
Sep-25 4.50 | 3.09 | - | - | - | 46.29 | 1.00 | - | 15 |
Sep-25 4.60 | 2.99 | - | - | - | 45.68 | 1.00 | - | 105 |
Sep-25 4.70 | 2.89 | - | - | - | 45.08 | 1.00 | - | 7 |
Sep-25 4.80 | 2.79 | - | - | - | 44.47 | 1.00 | - | 18 |
Sep-25 4.90 | 2.69 | - | - | - | 43.86 | 1.00 | - | 10 |
Sep-25 5.00 | 2.59 | - | - | - | 43.25 | 0.99 | - | 25,005 |
Sep-25 5.25 | 2.35 | - | - | - | 41.74 | 0.99 | - | 23 |
Sep-25 5.50 | 2.10 | - | - | - | 40.22 | 0.98 | - | 78 |
Sep-25 5.75 | 1.86 | - | - | - | 38.70 | 0.97 | - | 10 |
Sep-25 6.00 | 1.62 | - | - | - | 37.18 | 0.95 | - | 15,002 |
Sep-25 6.25 | 1.38 | - | - | - | 35.67 | 0.93 | - | 25 |
Sep-25 6.50 | 1.15 | - | - | - | 34.15 | 0.89 | - | 25,025 |
Sep-25 6.75 | 0.94 | - | - | - | 32.63 | 0.84 | - | 34 |
Sep-25 7.00 | 0.74 | - | - | - | 31.11 | 0.77 | - | 110 |
Sep-25 7.25 | 0.55 | - | - | - | 29.60 | 0.68 | - | 1,584 |
Sep-25 7.50 | 0.39 | 0.37 | 0.37 | 0.33 | 28.08 | 0.57 | 13 | 578 |
Sep-25 7.75 | 0.26 | 0.25 | 0.25 | 0.25 | 27.43 | 0.45 | 10 | 32 |
Sep-25 8.00 | 0.17 | 0.14 | 0.14 | 0.14 | 27.18 | 0.34 | 3 | 10 |
Sep-25 8.25 | 0.11 | - | - | - | 26.93 | 0.24 | - | 10 |
Sep-25 8.50 | 0.06 | - | - | - | 26.68 | 0.16 | - | 25 |
Oct-25 7.75 | 0.34 | - | - | - | 27.06 | 0.47 | - | 1 |
Oct-25 8.25 | 0.17 | 0.10 | 0.10 | 0.10 | 26.53 | 0.29 | 1 | 1 |
Dec-25 3.90 | 3.70 | - | - | - | 47.77 | 1.00 | - | 2 |
Dec-25 4.00 | 3.60 | - | - | - | 47.24 | 1.00 | - | 25,001 |
Dec-25 4.10 | 3.50 | - | - | - | 46.71 | 0.99 | - | 6 |
Dec-25 4.20 | 3.40 | - | - | - | 46.18 | 0.99 | - | 10,001 |
Dec-25 4.40 | 3.21 | - | - | - | 45.11 | 0.99 | - | 168 |
Dec-25 4.50 | 3.11 | - | - | - | 44.58 | 0.99 | - | 15,500 |
Dec-25 4.60 | 3.01 | - | - | - | 44.05 | 0.98 | - | 155 |
Dec-25 4.80 | 2.82 | - | - | - | 42.98 | 0.98 | - | 628 |
Dec-25 4.90 | 2.72 | - | - | - | 42.45 | 0.97 | - | 21 |
Dec-25 5.00 | 2.63 | - | - | - | 41.92 | 0.97 | - | 10,003 |
Dec-25 5.25 | 2.39 | - | - | - | 40.59 | 0.96 | - | 35 |
Dec-25 5.50 | 2.15 | - | - | - | 39.26 | 0.94 | - | 187 |
Dec-25 5.75 | 1.92 | - | - | - | 37.93 | 0.92 | - | 275 |
Dec-25 6.00 | 1.70 | 1.68 | 1.68 | 1.68 | 36.59 | 0.89 | 40 | 1,347 |
Dec-25 6.25 | 1.48 | - | - | - | 35.26 | 0.85 | - | 10,042 |
Dec-25 6.50 | 1.28 | - | - | - | 33.93 | 0.81 | - | 86 |
Dec-25 6.75 | 1.08 | 1.06 | 1.06 | 1.06 | 32.60 | 0.76 | 20 | 193 |
Dec-25 7.00 | 0.89 | - | - | - | 31.27 | 0.70 | - | 65 |
Dec-25 7.25 | 0.72 | - | - | - | 29.94 | 0.64 | - | 198 |
Dec-25 7.50 | 0.57 | 0.58 | 0.58 | 0.53 | 28.61 | 0.56 | 140 | 45,020 |
Dec-25 7.75 | 0.44 | - | - | - | 28.02 | 0.48 | - | 304 |
Dec-25 8.00 | 0.35 | 0.30 | 0.30 | 0.30 | 27.75 | 0.41 | 30 | 40,328 |
Dec-25 8.25 | 0.26 | - | - | - | 27.49 | 0.34 | - | 120 |
Dec-25 8.50 | 0.20 | - | - | - | 27.23 | 0.27 | - | 43 |
Mar-26 3.60 | 4.00 | - | - | - | 45.67 | 1.00 | - | 215 |
Mar-26 4.00 | 3.60 | - | - | - | 43.91 | 0.99 | - | 11 |
Mar-26 4.20 | 3.41 | - | - | - | 43.03 | 0.99 | - | 25 |
Mar-26 4.40 | 3.22 | - | - | - | 42.15 | 0.98 | - | 10 |
Mar-26 4.60 | 3.02 | - | - | - | 41.27 | 0.97 | - | 14 |
Mar-26 4.70 | 2.93 | - | - | - | 40.83 | 0.97 | - | 25 |
Mar-26 4.80 | 2.83 | - | - | - | 40.39 | 0.96 | - | 25 |
Mar-26 4.90 | 2.74 | - | - | - | 39.95 | 0.95 | - | 25 |
Mar-26 5.00 | 2.65 | - | - | - | 39.51 | 0.95 | - | 32 |
Mar-26 5.50 | 2.20 | - | - | - | 37.31 | 0.90 | - | 1 |
Mar-26 5.75 | 1.98 | - | - | - | 36.21 | 0.88 | - | 15 |
Mar-26 6.00 | 1.77 | 1.75 | 1.77 | 1.75 | 35.11 | 0.85 | 80 | 29 |
Mar-26 6.25 | 1.57 | - | - | - | 34.01 | 0.81 | - | 31 |
Mar-26 6.50 | 1.37 | - | - | - | 32.91 | 0.77 | - | 135 |
Mar-26 6.75 | 1.19 | - | - | - | 31.81 | 0.72 | - | 410 |
Mar-26 7.00 | 1.02 | - | - | - | 30.71 | 0.67 | - | 7,840 |
Mar-26 7.25 | 0.86 | - | - | - | 29.61 | 0.62 | - | 150 |
Mar-26 7.50 | 0.71 | - | - | - | 28.51 | 0.56 | - | 10 |
Mar-26 7.75 | 0.59 | - | - | - | 27.99 | 0.50 | - | 10 |
Mar-26 8.00 | 0.49 | - | - | - | 27.74 | 0.44 | - | 111 |
Mar-26 8.25 | 0.40 | - | - | - | 27.49 | 0.39 | - | 150 |
Mar-26 8.50 | 0.32 | - | - | - | 27.24 | 0.33 | - | 210 |
Mar-26 8.75 | 0.26 | - | - | - | 26.98 | 0.29 | - | 5 |
Mar-26 9.00 | 0.21 | - | - | - | 26.73 | 0.24 | - | 10 |
Jun-26 3.70 | 3.90 | - | - | - | 43.31 | 0.99 | - | 100 |
Jun-26 4.30 | 3.31 | - | - | - | 41.01 | 0.98 | - | 22 |
Jun-26 4.60 | 3.03 | - | - | - | 39.86 | 0.96 | - | 5 |
Jun-26 4.80 | 2.84 | - | - | - | 39.10 | 0.95 | - | 25 |
Jun-26 4.90 | 2.75 | - | - | - | 38.72 | 0.94 | - | 1 |
Jun-26 5.00 | 2.66 | - | - | - | 38.33 | 0.93 | - | 135 |
Jun-26 5.50 | 2.22 | - | - | - | 36.42 | 0.89 | - | 3,750 |
Jun-26 6.00 | 1.82 | - | - | - | 34.51 | 0.82 | - | 5 |
Jun-26 6.25 | 1.63 | - | - | - | 33.55 | 0.79 | - | 3,735 |
Jun-26 6.50 | 1.44 | - | - | - | 32.59 | 0.75 | - | 23 |
Jun-26 6.75 | 1.26 | - | - | - | 31.64 | 0.71 | - | 10,020 |
Jun-26 7.00 | 1.11 | 1.06 | 1.06 | 1.06 | 30.68 | 0.66 | 120 | 126 |
Jun-26 7.25 | 0.95 | - | - | - | 29.72 | 0.61 | - | 11 |
Jun-26 7.50 | 0.81 | - | - | - | 28.76 | 0.56 | - | 18 |
Jun-26 8.00 | 0.58 | - | - | - | 28.02 | 0.46 | - | 22,540 |
Jun-26 8.50 | 0.41 | - | - | - | 27.50 | 0.36 | - | 10 |
Jun-26 9.00 | 0.28 | - | - | - | 26.97 | 0.28 | - | 10 |
Jun-26 9.25 | 0.23 | - | - | - | 26.70 | 0.24 | - | 10 |
Sep-26 4.20 | 3.42 | - | - | - | 40.23 | 0.98 | - | 1 |
Sep-26 4.50 | 3.14 | - | - | - | 39.20 | 0.96 | - | 2 |
Sep-26 4.60 | 3.04 | - | - | - | 38.86 | 0.95 | - | 25 |
Sep-26 4.70 | 2.95 | - | - | - | 38.51 | 0.94 | - | 50 |
Sep-26 4.80 | 2.86 | - | - | - | 38.17 | 0.94 | - | 25 |
Sep-26 4.90 | 2.78 | - | - | - | 37.83 | 0.93 | - | 25 |
Sep-26 5.00 | 2.69 | - | - | - | 37.48 | 0.92 | - | 25 |
Sep-26 6.25 | 1.69 | - | - | - | 33.19 | 0.77 | - | 5 |
Sep-26 6.50 | 1.51 | - | - | - | 32.34 | 0.73 | - | 16 |
Dec-26 3.00 | 4.59 | - | - | - | 43.49 | 1.00 | - | 1 |
Dec-26 3.50 | 4.09 | - | - | - | 41.90 | 1.00 | - | 6 |
Dec-26 3.60 | 4.00 | - | - | - | 41.59 | 0.99 | - | 5 |
Dec-26 3.70 | 3.90 | - | - | - | 41.27 | 0.99 | - | 5 |
Dec-26 3.80 | 3.80 | - | - | - | 40.95 | 0.99 | - | 5 |
Dec-26 3.90 | 3.71 | - | - | - | 40.64 | 0.99 | - | 5 |
Dec-26 4.00 | 3.61 | - | - | - | 40.32 | 0.98 | - | 25,100 |
Dec-26 4.40 | 3.23 | - | - | - | 39.05 | 0.96 | - | 50 |
Dec-26 4.50 | 3.14 | - | - | - | 38.74 | 0.95 | - | 1 |
Dec-26 4.60 | 3.05 | - | - | - | 38.42 | 0.94 | - | 82 |
Dec-26 4.70 | 2.96 | - | - | - | 38.10 | 0.94 | - | 50 |
Dec-26 4.80 | 2.87 | - | - | - | 37.79 | 0.93 | - | 15,050 |
Dec-26 4.90 | 2.79 | - | - | - | 37.47 | 0.92 | - | 50 |
Dec-26 5.00 | 2.70 | - | - | - | 37.15 | 0.91 | - | 10,029 |
Dec-26 5.25 | 2.50 | - | - | - | 36.36 | 0.88 | - | 25 |
Dec-26 5.75 | 2.10 | - | - | - | 34.78 | 0.82 | - | 6 |
Dec-26 6.00 | 1.92 | - | - | - | 33.99 | 0.79 | - | 4 |
Dec-26 6.50 | 1.56 | - | - | - | 32.40 | 0.72 | - | 5 |
Dec-26 7.50 | 0.97 | - | - | - | 29.23 | 0.57 | - | 10 |
Dec-26 7.75 | 0.86 | - | - | - | 28.80 | 0.53 | - | 5 |
Dec-26 8.00 | 0.75 | - | - | - | 28.52 | 0.49 | - | 10,000 |
Dec-26 8.75 | 0.50 | - | - | - | 27.70 | 0.37 | - | 4 |
Dec-26 9.00 | 0.44 | - | - | - | 27.42 | 0.33 | - | 3 |
Mar-27 4.50 | 3.16 | - | - | - | 38.21 | 0.94 | - | 25 |
Mar-27 4.60 | 3.07 | - | - | - | 37.91 | 0.93 | - | 25 |
Mar-27 4.70 | 2.98 | - | - | - | 37.62 | 0.92 | - | 25 |
Mar-27 4.80 | 2.90 | - | - | - | 37.33 | 0.92 | - | 50 |
Mar-27 4.90 | 2.81 | - | - | - | 37.03 | 0.91 | - | 50 |
Mar-27 5.00 | 2.73 | - | - | - | 36.74 | 0.89 | - | 50 |
Mar-27 5.25 | 2.53 | - | - | - | 36.00 | 0.87 | - | 25 |
Mar-27 6.00 | 1.97 | - | - | - | 33.79 | 0.78 | - | 25 |
Mar-27 6.25 | 1.80 | - | - | - | 33.05 | 0.75 | - | 25 |
Mar-27 7.50 | 1.06 | - | - | - | 29.37 | 0.57 | - | 1 |
Jun-27 3.60 | 4.00 | - | - | - | 40.25 | 0.99 | - | 7 |
Jun-27 3.70 | 3.90 | - | - | - | 39.98 | 0.99 | - | 7 |
Jun-27 3.80 | 3.80 | - | - | - | 39.72 | 0.99 | - | 8 |
Jun-27 4.70 | 2.99 | - | - | - | 37.30 | 0.92 | - | 1 |
Jun-27 6.00 | 2.00 | - | - | - | 33.81 | 0.77 | - | 25 |
Jun-27 6.25 | 1.83 | - | - | - | 33.14 | 0.74 | - | 25 |
Jun-27 6.50 | 1.67 | - | - | - | 32.47 | 0.71 | - | 25 |
Jun-27 6.75 | 1.52 | - | - | - | 31.80 | 0.68 | - | 25 |
Jun-27 7.00 | 1.37 | - | - | - | 31.13 | 0.64 | - | 26 |
Jun-27 7.25 | 1.24 | - | - | - | 30.46 | 0.61 | - | 25 |
Dec-27 2.30 | 5.29 | - | - | - | 42.45 | 1.00 | - | 80 |
Dec-27 3.50 | 4.09 | 4.06 | 4.06 | 4.06 | 39.66 | 1.00 | 1 | 10,001 |
Dec-27 3.60 | 4.00 | - | - | - | 39.42 | 0.99 | - | 10 |
Dec-27 4.20 | 3.43 | - | - | - | 38.02 | 0.96 | - | 7,000 |
Dec-27 4.30 | 3.34 | - | - | - | 37.79 | 0.95 | - | 1 |
Dec-27 4.90 | 2.84 | - | - | - | 36.39 | 0.89 | - | 4 |
Dec-27 5.00 | 2.77 | - | - | - | 36.16 | 0.88 | - | 2 |
Dec-27 5.25 | 2.58 | - | - | - | 35.58 | 0.85 | - | 3 |
Dec-27 5.50 | 2.40 | - | - | - | 34.99 | 0.82 | - | 5 |
Dec-27 7.00 | 1.48 | - | - | - | 31.50 | 0.64 | - | 2,545 |
Dec-27 7.50 | 1.23 | - | - | - | 30.33 | 0.58 | - | 4 |
Dec-28 5.00 | 2.85 | - | - | - | 37.00 | 0.85 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w1 7.00 | 0.01 | - | - | - | 36.77 | -0.07 | - | 10 |
Aug-25 w1 7.50 | 0.11 | 0.13 | 0.13 | 0.13 | 33.38 | -0.41 | 20 | 40 |
Aug-25 5.50 | - | - | - | - | 44.76 | - | - | 10 |
Aug-25 5.75 | - | - | - | - | 43.08 | - | - | 20 |
Aug-25 6.00 | - | - | - | - | 41.39 | -0.01 | - | 21 |
Aug-25 6.50 | 0.01 | - | - | - | 38.03 | -0.04 | - | 12 |
Aug-25 6.75 | 0.03 | - | - | - | 36.35 | -0.09 | - | 427 |
Aug-25 7.00 | 0.06 | - | - | - | 34.66 | -0.16 | - | 15,597 |
Aug-25 7.25 | 0.11 | - | - | - | 32.98 | -0.28 | - | 23 |
Aug-25 7.50 | 0.19 | 0.20 | 0.20 | 0.20 | 31.30 | -0.43 | 10 | 17 |
Aug-25 8.50 | 0.93 | 0.97 | 0.97 | 0.97 | 29.89 | -0.94 | 5 | 160 |
Aug-25 8.75 | 1.17 | - | - | - | 29.64 | -0.98 | - | 150 |
Sep-25 3.20 | - | - | - | - | 54.51 | - | - | 32,000 |
Sep-25 3.50 | - | - | - | - | 52.69 | - | - | 1 |
Sep-25 3.60 | - | - | - | - | 52.08 | - | - | 2 |
Sep-25 3.70 | - | - | - | - | 51.48 | - | - | 106 |
Sep-25 3.90 | - | - | - | - | 50.26 | - | - | 20,150 |
Sep-25 4.00 | - | - | - | - | 49.66 | - | - | 57,506 |
Sep-25 4.10 | - | - | - | - | 49.05 | - | - | 20 |
Sep-25 4.20 | - | - | - | - | 48.44 | - | - | 50,028 |
Sep-25 4.30 | - | - | - | - | 47.83 | - | - | 9,012 |
Sep-25 4.40 | - | - | - | - | 47.23 | - | - | 13 |
Sep-25 4.50 | - | - | - | - | 46.62 | - | - | 112 |
Sep-25 4.70 | - | - | - | - | 45.41 | - | - | 2 |
Sep-25 4.80 | - | - | - | - | 44.80 | - | - | 35 |
Sep-25 4.90 | - | - | - | - | 44.19 | - | - | 10 |
Sep-25 5.00 | - | - | - | - | 43.58 | -0.01 | - | 135 |
Sep-25 5.25 | - | - | - | - | 42.07 | -0.01 | - | 56 |
Sep-25 5.50 | 0.01 | - | - | - | 40.55 | -0.02 | - | 205 |
Sep-25 5.75 | 0.01 | - | - | - | 39.03 | -0.03 | - | 103 |
Sep-25 6.00 | 0.02 | - | - | - | 37.51 | -0.05 | - | 5,074 |
Sep-25 6.25 | 0.04 | 0.04 | 0.04 | 0.04 | 36.00 | -0.07 | 32 | 247 |
Sep-25 6.50 | 0.06 | 0.08 | 0.08 | 0.08 | 34.48 | -0.11 | 30 | 7,529 |
Sep-25 6.75 | 0.09 | - | - | - | 32.96 | -0.17 | - | 158 |
Sep-25 7.00 | 0.14 | 0.13 | 0.13 | 0.13 | 31.44 | -0.24 | 10 | 41 |
Sep-25 7.25 | 0.21 | - | - | - | 29.93 | -0.33 | - | 24 |
Sep-25 7.50 | 0.29 | 0.30 | 0.30 | 0.30 | 28.41 | -0.43 | 6 | 10 |
Sep-25 7.75 | 0.42 | - | - | - | 27.76 | -0.55 | - | 5 |
Sep-25 8.50 | 0.97 | - | - | - | 27.01 | -0.85 | - | 40 |
Oct-25 6.50 | 0.11 | - | - | - | 34.04 | -0.15 | - | 5 |
Oct-25 7.00 | 0.20 | - | - | - | 31.07 | -0.27 | - | 5 |
Oct-25 7.75 | 0.48 | 0.47 | 0.47 | 0.47 | 27.46 | -0.53 | 1 | 1 |
Dec-25 2.90 | - | - | - | - | 51.84 | - | - | 32 |
Dec-25 3.00 | - | - | - | - | 51.30 | - | - | 110 |
Dec-25 3.10 | - | - | - | - | 50.77 | - | - | 5,010 |
Dec-25 3.20 | - | - | - | - | 50.24 | - | - | 117,500 |
Dec-25 3.40 | - | - | - | - | 49.17 | - | - | 30 |
Dec-25 3.50 | - | - | - | - | 48.64 | - | - | 100 |
Dec-25 3.60 | - | - | - | - | 48.11 | -0.01 | - | 103 |
Dec-25 3.70 | 0.01 | - | - | - | 47.58 | -0.01 | - | 26,003 |
Dec-25 3.80 | 0.01 | - | - | - | 47.05 | -0.01 | - | 25,081 |
Dec-25 4.00 | 0.01 | - | - | - | 45.98 | -0.01 | - | 104,954 |
Dec-25 4.10 | 0.01 | - | - | - | 45.45 | -0.01 | - | 32 |
Dec-25 4.20 | 0.01 | - | - | - | 44.92 | -0.01 | - | 10,035 |
Dec-25 4.30 | 0.01 | - | - | - | 44.38 | -0.02 | - | 401 |
Dec-25 4.40 | 0.02 | - | - | - | 43.85 | -0.02 | - | 20,351 |
Dec-25 4.50 | 0.02 | - | - | - | 43.32 | -0.02 | - | 5,728 |
Dec-25 4.60 | 0.02 | - | - | - | 42.79 | -0.03 | - | 334 |
Dec-25 4.70 | 0.03 | - | - | - | 42.25 | -0.03 | - | 5,005 |
Dec-25 4.80 | 0.03 | - | - | - | 41.72 | -0.03 | - | 240 |
Dec-25 4.90 | 0.04 | - | - | - | 41.19 | -0.04 | - | 20 |
Dec-25 5.00 | 0.04 | - | - | - | 40.66 | -0.05 | - | 6,272 |
Dec-25 5.25 | 0.05 | - | - | - | 39.33 | -0.06 | - | 15,881 |
Dec-25 5.50 | 0.07 | - | - | - | 38.00 | -0.08 | - | 15,350 |
Dec-25 5.75 | 0.10 | - | - | - | 36.67 | -0.10 | - | 456 |
Dec-25 6.00 | 0.13 | - | - | - | 35.33 | -0.14 | - | 2,340 |
Dec-25 6.25 | 0.17 | - | - | - | 34.00 | -0.17 | - | 128 |
Dec-25 6.50 | 0.21 | - | - | - | 32.67 | -0.22 | - | 438 |
Dec-25 6.75 | 0.27 | - | - | - | 31.34 | -0.27 | - | 136 |
Dec-25 7.00 | 0.34 | 0.31 | 0.31 | 0.31 | 30.01 | -0.33 | 30 | 5,000 |
Dec-25 7.25 | 0.42 | 0.41 | 0.41 | 0.41 | 28.68 | -0.39 | 40 | 48 |
Dec-25 7.50 | 0.52 | 0.51 | 0.51 | 0.51 | 27.35 | -0.47 | 1 | 5,020 |
Dec-25 8.00 | 0.81 | - | - | - | 26.49 | -0.62 | - | 120 |
Dec-25 9.00 | 1.59 | 1.70 | 1.70 | 1.70 | 25.44 | -0.86 | 5 | 15 |
Mar-26 3.30 | 0.01 | - | - | - | 45.08 | -0.01 | - | 2 |
Mar-26 3.70 | 0.01 | - | - | - | 43.32 | -0.01 | - | 10 |
Mar-26 3.90 | 0.02 | - | - | - | 42.44 | -0.02 | - | 7 |
Mar-26 4.00 | 0.02 | - | - | - | 42.00 | -0.02 | - | 2 |
Mar-26 4.10 | 0.03 | - | - | - | 41.56 | -0.02 | - | 5 |
Mar-26 4.20 | 0.03 | - | - | - | 41.12 | -0.03 | - | 5 |
Mar-26 5.00 | 0.08 | - | - | - | 37.60 | -0.07 | - | 15,012 |
Mar-26 5.25 | 0.10 | - | - | - | 36.50 | -0.09 | - | 110 |
Mar-26 5.50 | 0.13 | - | - | - | 35.40 | -0.11 | - | 22,616 |
Mar-26 5.75 | 0.16 | - | - | - | 34.30 | -0.13 | - | 868 |
Mar-26 6.00 | 0.20 | - | - | - | 33.20 | -0.16 | - | 10,511 |
Mar-26 6.25 | 0.25 | - | - | - | 32.10 | -0.20 | - | 4 |
Mar-26 6.50 | 0.30 | - | - | - | 31.00 | -0.24 | - | 7 |
Mar-26 6.75 | 0.37 | - | - | - | 29.90 | -0.29 | - | 78 |
Mar-26 7.00 | 0.44 | - | - | - | 28.80 | -0.34 | - | 2 |
Mar-26 7.25 | 0.53 | - | - | - | 27.70 | -0.39 | - | 12 |
Mar-26 7.50 | 0.63 | - | - | - | 26.60 | -0.46 | - | 302 |
Mar-26 7.75 | 0.76 | - | - | - | 26.08 | -0.52 | - | 1 |
Mar-26 8.00 | 0.91 | - | - | - | 25.83 | -0.58 | - | 10 |
Jun-26 3.10 | 0.01 | - | - | - | 43.54 | -0.01 | - | 1 |
Jun-26 3.80 | 0.03 | - | - | - | 40.86 | -0.03 | - | 25,000 |
Jun-26 4.10 | 0.05 | - | - | - | 39.71 | -0.04 | - | 3 |
Jun-26 4.20 | 0.06 | - | - | - | 39.33 | -0.04 | - | 5 |
Jun-26 4.30 | 0.06 | - | - | - | 38.94 | -0.05 | - | 5 |
Jun-26 4.40 | 0.07 | - | - | - | 38.56 | -0.05 | - | 5 |
Jun-26 4.50 | 0.08 | - | - | - | 38.18 | -0.06 | - | 3,751 |
Jun-26 4.70 | 0.10 | - | - | - | 37.41 | -0.07 | - | 5 |
Jun-26 4.80 | 0.11 | - | - | - | 37.03 | -0.08 | - | 6 |
Jun-26 4.90 | 0.12 | - | - | - | 36.65 | -0.09 | - | 5 |
Jun-26 5.50 | 0.20 | - | - | - | 34.35 | -0.14 | - | 18 |
Jun-26 5.75 | 0.25 | - | - | - | 33.39 | -0.17 | - | 110 |
Jun-26 6.00 | 0.30 | - | - | - | 32.44 | -0.20 | - | 2 |
Jun-26 6.25 | 0.35 | - | - | - | 31.48 | -0.23 | - | 3,502 |
Jun-26 6.50 | 0.42 | - | - | - | 30.52 | -0.27 | - | 775 |
Jun-26 7.00 | 0.58 | 0.62 | 0.66 | 0.59 | 28.61 | -0.36 | 235 | 250 |
Jun-26 7.25 | 0.67 | - | - | - | 27.65 | -0.41 | - | 112 |
Jun-26 7.75 | 0.92 | - | - | - | 26.22 | -0.52 | - | 110 |
Sep-26 4.00 | 0.06 | - | - | - | 38.59 | -0.04 | - | 2 |
Sep-26 6.00 | 0.35 | - | - | - | 31.73 | -0.21 | - | 5 |
Sep-26 7.00 | 0.66 | - | - | - | 28.30 | -0.36 | - | 15 |
Sep-26 7.25 | 0.75 | - | - | - | 27.44 | -0.41 | - | 10 |
Dec-26 2.50 | 0.01 | - | - | - | 42.20 | -0.01 | - | 40 |
Dec-26 2.80 | 0.02 | - | - | - | 41.25 | -0.01 | - | 60,000 |
Dec-26 3.20 | 0.03 | - | - | - | 39.98 | -0.02 | - | 10 |
Dec-26 3.40 | 0.05 | - | - | - | 39.35 | -0.03 | - | 2 |
Dec-26 3.50 | 0.05 | - | - | - | 39.03 | -0.03 | - | 5 |
Dec-26 3.60 | 0.06 | - | - | - | 38.72 | -0.04 | - | 50,002 |
Dec-26 4.00 | 0.09 | - | - | - | 37.45 | -0.05 | - | 25,007 |
Dec-26 4.20 | 0.11 | - | - | - | 36.82 | -0.07 | - | 25 |
Dec-26 4.30 | 0.12 | - | - | - | 36.50 | -0.07 | - | 15,000 |
Dec-26 4.40 | 0.13 | - | - | - | 36.18 | -0.08 | - | 10,000 |
Dec-26 4.60 | 0.16 | - | - | - | 35.55 | -0.09 | - | 80 |
Dec-26 4.70 | 0.17 | - | - | - | 35.23 | -0.10 | - | 5 |
Dec-26 4.80 | 0.19 | - | - | - | 34.92 | -0.11 | - | 15,000 |
Dec-26 4.90 | 0.20 | - | - | - | 34.60 | -0.12 | - | 150 |
Dec-26 5.00 | 0.21 | - | - | - | 34.28 | -0.12 | - | 20,350 |
Dec-26 5.25 | 0.26 | - | - | - | 33.49 | -0.15 | - | 600 |
Dec-26 6.50 | 0.57 | - | - | - | 29.53 | -0.30 | - | 9 |
Dec-26 6.75 | 0.67 | - | - | - | 28.74 | -0.34 | - | 10 |
Dec-26 7.25 | 0.86 | - | - | - | 27.16 | -0.42 | - | 10 |
Dec-26 8.00 | 1.25 | - | - | - | 25.65 | -0.55 | - | 7,500 |
Mar-27 5.25 | 0.30 | - | - | - | 32.79 | -0.15 | - | 470 |
Mar-27 6.75 | 0.72 | - | - | - | 28.37 | -0.34 | - | 371 |
Jun-27 3.00 | 0.04 | - | - | - | 38.02 | -0.02 | - | 15,000 |
Jun-27 4.00 | 0.13 | - | - | - | 35.34 | -0.07 | - | 1 |
Jun-27 5.50 | 0.40 | - | - | - | 31.31 | -0.19 | - | 42 |
Jun-27 7.00 | 0.89 | - | - | - | 27.29 | -0.38 | - | 5,000 |
Jun-27 7.50 | 1.12 | 1.14 | 1.14 | 1.14 | 25.95 | -0.46 | 330 | 330 |
Dec-27 3.30 | 0.08 | - | - | - | 35.36 | -0.04 | - | 20 |
Dec-27 3.50 | 0.11 | - | - | - | 34.90 | -0.05 | - | 10,040 |
Dec-27 3.90 | 0.15 | - | - | - | 33.96 | -0.07 | - | 10 |
Dec-27 4.00 | 0.17 | - | - | - | 33.73 | -0.08 | - | 42 |
Dec-27 4.20 | 0.20 | - | - | - | 33.26 | -0.09 | - | 7,000 |
Dec-27 4.40 | 0.23 | - | - | - | 32.80 | -0.11 | - | 51,025 |
Dec-27 4.70 | 0.29 | - | - | - | 32.10 | -0.13 | - | 10 |
Dec-27 5.25 | 0.41 | - | - | - | 30.82 | -0.18 | - | 11,500 |
Dec-27 5.75 | 0.56 | - | - | - | 29.65 | -0.23 | - | 7,725 |
Dec-27 6.00 | 0.63 | - | - | - | 29.07 | -0.26 | - | 150 |
Dec-27 6.25 | 0.72 | - | - | - | 28.48 | -0.29 | - | 150 |
Dec-27 6.50 | 0.81 | - | - | - | 27.90 | -0.32 | - | 151 |
Dec-27 6.75 | 0.91 | - | - | - | 27.32 | -0.35 | - | 150 |
Dec-27 7.00 | 1.01 | - | - | - | 26.74 | -0.39 | - | 2,500 |
Dec-27 7.25 | 1.13 | - | - | - | 26.15 | -0.42 | - | 175 |
Dec-27 7.50 | 1.24 | - | - | - | 25.57 | -0.46 | - | 150 |
Dec-28 4.20 | 0.32 | - | - | - | 32.95 | -0.12 | - | 10,000 |
Dec-29 3.90 | 0.36 | - | - | - | 33.20 | -0.11 | - | 3,250 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 7.00 | 0.64 | - | - | - | 34.28 | 0.84 | - | 50 |
Aug-25 7.25 | 0.44 | - | - | - | 32.60 | 0.73 | - | 20 |
Aug-25 7.50 | 0.28 | 0.25 | 0.25 | 0.25 | 30.92 | 0.57 | 20 | 20 |
Sep-25 4.40 | 3.19 | - | - | - | 46.90 | 1.00 | - | 10 |
Sep-25 6.00 | 1.62 | - | - | - | 37.18 | 0.95 | - | 25 |
Sep-25 6.25 | 1.38 | - | - | - | 35.67 | 0.92 | - | 10 |
Sep-25 6.50 | 1.16 | - | - | - | 34.15 | 0.89 | - | 1 |
Sep-25 6.75 | 0.94 | - | - | - | 32.63 | 0.83 | - | 5 |
Sep-25 7.50 | 0.39 | - | - | - | 28.08 | 0.57 | - | 10 |
Dec-25 3.40 | 4.08 | - | - | - | 50.43 | 0.99 | - | 30 |
Dec-25 4.00 | 3.49 | - | - | - | 47.24 | 0.98 | - | 20 |
Dec-25 5.50 | 2.07 | - | - | - | 39.26 | 0.91 | - | 50 |
Dec-25 5.75 | 1.85 | - | - | - | 37.93 | 0.88 | - | 1 |
Dec-25 6.25 | 1.43 | - | - | - | 35.26 | 0.82 | - | 110 |
Dec-25 7.00 | 0.86 | - | - | - | 31.27 | 0.67 | - | 2 |
Dec-25 7.25 | 0.70 | - | - | - | 29.94 | 0.60 | - | 1 |
Mar-26 4.00 | 3.52 | - | - | - | 43.91 | 0.96 | - | 5 |
Mar-26 7.25 | 0.85 | - | - | - | 29.61 | 0.60 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w1 6.50 | - | - | - | - | 40.16 | - | - | 350 |
Aug-25 6.25 | 0.01 | - | - | - | 39.71 | -0.02 | - | 560 |
Aug-25 7.00 | 0.06 | - | - | - | 34.66 | -0.16 | - | 50 |
Aug-25 7.75 | 0.32 | - | - | - | 30.61 | -0.60 | - | 3 |
Sep-25 6.50 | 0.06 | - | - | - | 34.48 | -0.11 | - | 1 |
Sep-25 6.75 | 0.09 | - | - | - | 32.96 | -0.17 | - | 1 |
Sep-25 7.25 | 0.20 | - | - | - | 29.93 | -0.32 | - | 20 |
Dec-25 4.00 | 0.01 | - | - | - | 45.98 | -0.01 | - | 30,000 |
Dec-25 4.80 | 0.03 | - | - | - | 41.72 | -0.04 | - | 420 |
Dec-25 4.90 | 0.04 | - | - | - | 41.19 | -0.04 | - | 300 |
Dec-25 5.00 | 0.04 | - | - | - | 40.66 | -0.05 | - | 2 |
Dec-25 5.50 | 0.07 | - | - | - | 38.00 | -0.08 | - | 8 |
Dec-25 5.75 | 0.10 | - | - | - | 36.67 | -0.10 | - | 540 |
Dec-25 6.00 | 0.13 | - | - | - | 35.33 | -0.13 | - | 1 |
Dec-25 6.25 | 0.17 | - | - | - | 34.00 | -0.17 | - | 750 |
Dec-25 7.00 | 0.34 | - | - | - | 30.01 | -0.32 | - | 50 |
Mar-26 5.75 | 0.16 | - | - | - | 34.30 | -0.13 | - | 500 |
Jun-26 6.00 | 0.29 | 0.26 | 0.26 | 0.26 | 32.44 | -0.19 | 1,250 | 1,910 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 7.25 | 3.46 | - | - | - | 40.50 | 1.00 | - | 20 |
Aug-25 7.50 | 3.21 | - | - | - | 40.22 | 1.00 | - | 10 |
Aug-25 8.75 | 1.97 | - | - | - | 38.82 | 0.99 | - | 10 |
Aug-25 9.00 | 1.73 | - | - | - | 38.54 | 0.97 | - | 20 |
Aug-25 9.50 | 1.26 | - | - | - | 37.98 | 0.91 | - | 20 |
Aug-25 9.75 | 1.04 | - | - | - | 37.70 | 0.86 | - | 10 |
Aug-25 10.00 | 0.84 | - | - | - | 37.42 | 0.79 | - | 110 |
Aug-25 10.50 | 0.50 | - | - | - | 36.86 | 0.61 | - | 10 |
Aug-25 11.00 | 0.26 | - | - | - | 36.35 | 0.40 | - | 1 |
Aug-25 11.50 | 0.12 | 0.18 | 0.18 | 0.18 | 35.89 | 0.23 | 5 | 35 |
Aug-25 12.00 | 0.05 | - | - | - | 35.42 | 0.11 | - | 20 |
Sep-25 6.50 | 4.23 | - | - | - | 38.93 | 1.00 | - | 1 |
Sep-25 7.50 | 3.23 | - | - | - | 38.12 | 0.99 | - | 10 |
Sep-25 9.25 | 1.60 | - | - | - | 36.71 | 0.86 | - | 1 |
Sep-25 10.00 | 1.03 | - | - | - | 36.10 | 0.71 | - | 10 |
Sep-25 10.50 | 0.73 | - | - | - | 35.70 | 0.59 | - | 10 |
Sep-25 11.00 | 0.49 | - | - | - | 35.30 | 0.46 | - | 30 |
Oct-25 12.00 | 0.29 | - | - | - | 34.43 | 0.28 | - | 10 |
Dec-25 6.25 | 4.51 | - | - | - | 38.64 | 0.99 | - | 1 |
Dec-25 7.50 | 3.33 | - | - | - | 38.02 | 0.95 | - | 10 |
Dec-25 7.75 | 3.10 | - | - | - | 37.89 | 0.93 | - | 2 |
Dec-25 8.25 | 2.67 | - | - | - | 37.64 | 0.89 | - | 1 |
Dec-25 8.50 | 2.47 | - | - | - | 37.52 | 0.87 | - | 11 |
Dec-25 9.00 | 2.08 | - | - | - | 37.27 | 0.81 | - | 40 |
Dec-25 9.50 | 1.72 | - | - | - | 37.02 | 0.74 | - | 27 |
Dec-25 11.50 | 0.70 | - | - | - | 36.00 | 0.44 | - | 50 |
Dec-25 13.00 | 0.30 | - | - | - | 35.21 | 0.24 | - | 19 |
Dec-25 14.00 | 0.16 | - | - | - | 34.68 | 0.14 | - | 21 |
Mar-26 7.50 | 3.46 | - | - | - | 38.46 | 0.91 | - | 6 |
Mar-26 8.00 | 3.05 | - | - | - | 38.29 | 0.87 | - | 10 |
Mar-26 12.00 | 0.85 | - | - | - | 36.88 | 0.43 | - | 25 |
Mar-26 13.00 | 0.58 | - | - | - | 36.50 | 0.32 | - | 25 |
Mar-26 13.50 | 0.47 | - | - | - | 36.32 | 0.28 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 10.50 | 0.29 | - | - | - | 37.54 | -0.40 | - | 16 |
Sep-25 8.00 | 0.01 | - | - | - | 37.51 | -0.02 | - | 10 |
Sep-25 8.50 | 0.03 | - | - | - | 37.11 | -0.05 | - | 110 |
Sep-25 9.00 | 0.08 | - | - | - | 36.70 | -0.10 | - | 4 |
Sep-25 10.00 | 0.29 | - | - | - | 35.89 | -0.29 | - | 60 |
Dec-25 5.25 | - | - | - | - | 39.94 | - | - | 5 |
Dec-25 6.00 | 0.01 | - | - | - | 39.56 | -0.01 | - | 4 |
Dec-25 7.50 | 0.07 | - | - | - | 38.82 | -0.06 | - | 50 |
Dec-25 9.00 | 0.32 | - | - | - | 38.07 | -0.19 | - | 60 |
Mar-26 6.50 | 0.06 | - | - | - | 39.46 | -0.04 | - | 100 |
Mar-26 9.75 | 0.80 | - | - | - | 38.35 | -0.31 | - | 31 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 20.16 | 1.13 | 1.16 | 1.16 | 1.16 | 38.52 | 0.64 | 5 | 5 |
Sep-25 10.54 | 10.25 | - | - | - | 42.45 | 1.00 | - | 10 |
Sep-25 14.66 | 6.16 | - | - | - | 39.87 | 0.99 | - | 3 |
Sep-25 16.04 | 4.82 | - | - | - | 39.01 | 0.96 | - | 9 |
Sep-25 16.95 | 3.98 | - | - | - | 38.44 | 0.92 | - | 5 |
Sep-25 20.16 | 1.54 | - | - | - | 36.43 | 0.62 | - | 6 |
Dec-25 18.33 | 3.39 | - | - | - | 36.63 | 0.75 | - | 3 |
Jun-26 11.91 | 9.13 | - | - | - | 39.41 | 0.96 | - | 2 |
Dec-26 11.91 | 9.32 | - | - | - | 39.08 | 0.93 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 15.12 | - | - | - | - | 43.13 | - | - | 3 |
Aug-25 15.58 | - | - | - | - | 42.74 | - | - | 5 |
Aug-25 16.04 | - | - | - | - | 42.35 | -0.01 | - | 5 |
Aug-25 16.49 | 0.01 | - | - | - | 41.96 | -0.01 | - | 5 |
Aug-25 16.95 | 0.02 | - | - | - | 41.57 | -0.02 | - | 5 |
Aug-25 17.87 | 0.06 | - | - | - | 40.79 | -0.06 | - | 5 |
Sep-25 8.70 | - | - | - | - | 43.58 | - | - | 529 |
Sep-25 9.62 | - | - | - | - | 43.01 | - | - | 1 |
Sep-25 12.83 | - | - | - | - | 41.00 | - | - | 7 |
Sep-25 14.66 | 0.01 | - | - | - | 39.85 | -0.01 | - | 4 |
Dec-25 8.70 | - | - | - | - | 41.34 | - | - | 25 |
Dec-25 12.37 | 0.03 | - | - | - | 39.52 | -0.01 | - | 5 |
Jun-26 15.12 | 0.68 | - | - | - | 39.22 | -0.14 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 4.50 | 0.17 | - | - | - | 21.31 | 0.71 | - | 60 |
Aug-25 4.70 | 0.06 | - | - | - | 19.46 | 0.38 | - | 16 |
Sep-25 4.00 | 0.65 | - | - | - | 25.17 | 0.94 | - | 13 |
Sep-25 4.30 | 0.37 | - | - | - | 21.56 | 0.82 | - | 50 |
Sep-25 4.50 | 0.22 | 0.22 | 0.22 | 0.22 | 19.15 | 0.67 | 7 | 31 |
Sep-25 4.60 | 0.15 | - | - | - | 17.94 | 0.56 | - | 392 |
Sep-25 4.70 | 0.10 | - | - | - | 17.35 | 0.43 | - | 141 |
Sep-25 4.80 | 0.06 | - | - | - | 16.94 | 0.31 | - | 400 |
Sep-25 4.90 | 0.03 | - | - | - | 16.52 | 0.21 | - | 80 |
Sep-25 5.00 | 0.02 | - | - | - | 16.10 | 0.13 | - | 40 |
Sep-25 5.25 | - | - | - | - | 15.05 | 0.02 | - | 150 |
Dec-25 3.60 | 1.06 | - | - | - | 25.82 | 0.96 | - | 75 |
Dec-25 3.90 | 0.78 | - | - | - | 23.31 | 0.91 | - | 150 |
Dec-25 4.00 | 0.69 | - | - | - | 22.47 | 0.88 | - | 1 |
Dec-25 4.10 | 0.60 | 0.60 | 0.60 | 0.60 | 21.64 | 0.85 | 200 | 198 |
Dec-25 4.20 | 0.52 | - | - | - | 20.80 | 0.81 | - | 225 |
Dec-25 4.30 | 0.44 | - | - | - | 19.96 | 0.77 | - | 10,411 |
Dec-25 4.40 | 0.36 | - | - | - | 19.13 | 0.71 | - | 199 |
Dec-25 4.50 | 0.29 | - | - | - | 18.29 | 0.64 | - | 63,102 |
Dec-25 4.60 | 0.22 | - | - | - | 17.45 | 0.57 | - | 224 |
Dec-25 4.70 | 0.17 | - | - | - | 17.01 | 0.49 | - | 44,135 |
Dec-25 4.80 | 0.13 | - | - | - | 16.68 | 0.40 | - | 1,512 |
Dec-25 4.90 | 0.09 | - | - | - | 16.35 | 0.32 | - | 115 |
Dec-25 5.00 | 0.06 | - | - | - | 16.02 | 0.25 | - | 1,574 |
Dec-25 5.25 | 0.02 | - | - | - | 15.19 | 0.10 | - | 150 |
Dec-25 6.50 | - | - | - | - | 11.04 | - | - | 26 |
Mar-26 3.40 | 1.26 | - | - | - | 26.32 | 0.97 | - | 10 |
Mar-26 4.00 | 0.71 | 0.73 | 0.73 | 0.72 | 22.29 | 0.86 | 121 | 121 |
Mar-26 4.20 | 0.54 | - | - | - | 20.95 | 0.78 | - | 105 |
Mar-26 4.30 | 0.46 | - | - | - | 20.28 | 0.73 | - | 192 |
Mar-26 4.40 | 0.39 | - | - | - | 19.61 | 0.68 | - | 4 |
Mar-26 4.50 | 0.32 | - | - | - | 18.94 | 0.62 | - | 884 |
Mar-26 4.60 | 0.26 | - | - | - | 18.27 | 0.55 | - | 7 |
Mar-26 4.70 | 0.21 | - | - | - | 17.95 | 0.49 | - | 35,000 |
Mar-26 4.80 | 0.17 | - | - | - | 17.73 | 0.42 | - | 10 |
Mar-26 4.90 | 0.13 | - | - | - | 17.52 | 0.35 | - | 18 |
Mar-26 5.00 | 0.10 | - | - | - | 17.30 | 0.29 | - | 10 |
Jun-26 4.20 | 0.56 | - | - | - | 20.70 | 0.76 | - | 30,020 |
Jun-26 4.40 | 0.41 | - | - | - | 19.66 | 0.66 | - | 25,004 |
Jun-26 4.50 | 0.35 | - | - | - | 19.14 | 0.60 | - | 14 |
Jun-26 4.60 | 0.29 | - | - | - | 18.62 | 0.54 | - | 35 |
Jun-26 4.70 | 0.24 | - | - | - | 18.37 | 0.48 | - | 150 |
Jun-26 4.80 | 0.20 | - | - | - | 18.19 | 0.42 | - | 150 |
Jun-26 4.90 | 0.17 | - | - | - | 18.01 | 0.37 | - | 2,503 |
Jun-26 5.00 | 0.14 | - | - | - | 17.83 | 0.32 | - | 10 |
Sep-26 4.60 | 0.32 | - | - | - | 19.16 | 0.54 | - | 3 |
Dec-26 3.70 | 0.98 | - | - | - | 22.63 | 0.91 | - | 25 |
Dec-26 3.90 | 0.81 | - | - | - | 21.95 | 0.86 | - | 17 |
Dec-26 4.00 | 0.73 | - | - | - | 21.61 | 0.82 | - | 22,650 |
Dec-26 4.20 | 0.58 | 0.60 | 0.60 | 0.58 | 20.93 | 0.73 | 2 | 50 |
Dec-26 4.30 | 0.51 | - | - | - | 20.59 | 0.68 | - | 10 |
Dec-26 4.40 | 0.45 | - | - | - | 20.25 | 0.63 | - | 2 |
Dec-26 4.50 | 0.39 | - | - | - | 19.91 | 0.58 | - | 20,005 |
Dec-26 4.60 | 0.34 | - | - | - | 19.57 | 0.53 | - | 35,000 |
Dec-26 4.70 | 0.29 | - | - | - | 19.39 | 0.48 | - | 10 |
Dec-26 4.90 | 0.22 | - | - | - | 19.12 | 0.39 | - | 2 |
Dec-26 5.00 | 0.19 | 0.16 | 0.16 | 0.16 | 18.98 | 0.35 | 2 | 2 |
Mar-27 4.80 | 0.29 | - | - | - | 19.88 | 0.44 | - | 4 |
Jun-27 4.00 | 0.74 | - | - | - | 22.32 | 0.79 | - | 8 |
Jun-27 4.80 | 0.31 | - | - | - | 20.61 | 0.44 | - | 150 |
Jun-27 4.90 | 0.28 | - | - | - | 20.48 | 0.41 | - | 150 |
Jun-27 5.00 | 0.24 | - | - | - | 20.35 | 0.37 | - | 150 |
Jun-27 5.75 | 0.09 | - | - | - | 19.38 | 0.17 | - | 20 |
Dec-27 4.00 | 0.77 | - | - | - | 23.44 | 0.77 | - | 110 |
Dec-27 4.20 | 0.64 | - | - | - | 23.06 | 0.68 | - | 1 |
Dec-27 4.40 | 0.54 | - | - | - | 22.69 | 0.60 | - | 10 |
Dec-27 4.50 | 0.49 | - | - | - | 22.50 | 0.56 | - | 26 |
Dec-27 4.60 | 0.44 | - | - | - | 22.31 | 0.52 | - | 1 |
Dec-27 4.70 | 0.40 | - | - | - | 22.17 | 0.49 | - | 30,000 |
Dec-27 5.00 | 0.30 | - | - | - | 21.81 | 0.40 | - | 415 |
Dec-27 5.25 | 0.23 | - | - | - | 21.50 | 0.33 | - | 165 |
Dec-27 6.00 | 0.10 | - | - | - | 20.58 | 0.17 | - | 12,000 |
Jun-28 4.00 | 0.79 | - | - | - | 24.40 | 0.74 | - | 100 |
Jun-28 5.00 | 0.35 | - | - | - | 23.05 | 0.41 | - | 4 |
Dec-28 4.00 | 0.81 | - | - | - | 25.21 | 0.73 | - | 18 |
Dec-28 4.40 | 0.61 | - | - | - | 24.69 | 0.59 | - | 1 |
Dec-28 4.80 | 0.45 | - | - | - | 24.22 | 0.48 | - | 10 |
Dec-28 5.25 | 0.33 | - | - | - | 23.77 | 0.38 | - | 50 |
Dec-29 3.40 | 1.26 | - | - | - | 26.86 | 0.95 | - | 10 |
Dec-29 4.30 | 0.69 | - | - | - | 25.96 | 0.61 | - | 1 |
Dec-29 4.50 | 0.61 | - | - | - | 25.75 | 0.56 | - | 7 |
Dec-29 5.00 | 0.46 | - | - | - | 25.33 | 0.45 | - | 42 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 4.30 | 0.01 | - | - | - | 23.72 | -0.10 | - | 5 |
Aug-25 4.40 | 0.02 | - | - | - | 22.51 | -0.17 | - | 3 |
Aug-25 4.50 | 0.05 | 0.04 | 0.04 | 0.04 | 21.30 | -0.29 | 2 | 20 |
Aug-25 4.60 | 0.08 | - | - | - | 20.09 | -0.44 | - | 10 |
Aug-25 4.70 | 0.13 | - | - | - | 19.45 | -0.62 | - | 1 |
Aug-25 5.00 | 0.38 | - | - | - | 18.05 | -0.97 | - | 10 |
Sep-25 3.40 | - | - | - | - | 32.47 | -0.01 | - | 30 |
Sep-25 3.50 | - | - | - | - | 31.26 | -0.01 | - | 31 |
Sep-25 3.60 | - | - | - | - | 30.06 | -0.01 | - | 715 |
Sep-25 3.70 | - | - | - | - | 28.85 | -0.02 | - | 103 |
Sep-25 3.80 | 0.01 | - | - | - | 27.65 | -0.03 | - | 1,022 |
Sep-25 3.90 | 0.01 | - | - | - | 26.45 | -0.04 | - | 43 |
Sep-25 4.00 | 0.01 | - | - | - | 25.24 | -0.06 | - | 74 |
Sep-25 4.10 | 0.02 | - | - | - | 24.04 | -0.09 | - | 217 |
Sep-25 4.20 | 0.03 | - | - | - | 22.83 | -0.13 | - | 1,015 |
Sep-25 4.30 | 0.04 | - | - | - | 21.63 | -0.18 | - | 67 |
Sep-25 4.40 | 0.06 | - | - | - | 20.42 | -0.25 | - | 57,567 |
Sep-25 4.50 | 0.08 | - | - | - | 19.22 | -0.34 | - | 156 |
Sep-25 4.60 | 0.12 | - | - | - | 18.01 | -0.45 | - | 192 |
Sep-25 4.70 | 0.16 | - | - | - | 17.42 | -0.57 | - | 153 |
Sep-25 5.00 | 0.39 | - | - | - | 16.17 | -0.90 | - | 4 |
Dec-25 2.70 | - | - | - | - | 33.28 | -0.01 | - | 25 |
Dec-25 3.00 | - | - | - | - | 30.77 | -0.01 | - | 10 |
Dec-25 3.10 | 0.01 | - | - | - | 29.93 | -0.02 | - | 75 |
Dec-25 3.20 | 0.01 | - | - | - | 29.10 | -0.03 | - | 1 |
Dec-25 3.30 | 0.01 | - | - | - | 28.26 | -0.03 | - | 49 |
Dec-25 3.40 | 0.02 | - | - | - | 27.42 | -0.05 | - | 16 |
Dec-25 3.50 | 0.02 | - | - | - | 26.59 | -0.06 | - | 10,112 |
Dec-25 3.60 | 0.03 | - | - | - | 25.75 | -0.07 | - | 1,872 |
Dec-25 3.70 | 0.03 | - | - | - | 24.91 | -0.09 | - | 13 |
Dec-25 3.80 | 0.04 | - | - | - | 24.08 | -0.12 | - | 624 |
Dec-25 3.90 | 0.05 | - | - | - | 23.24 | -0.15 | - | 199 |
Dec-25 4.00 | 0.07 | 0.05 | 0.05 | 0.05 | 22.40 | -0.18 | 3 | 80,004 |
Dec-25 4.10 | 0.09 | - | - | - | 21.57 | -0.23 | - | 20,226 |
Dec-25 4.20 | 0.11 | - | - | - | 20.73 | -0.28 | - | 201 |
Dec-25 4.30 | 0.13 | - | - | - | 19.89 | -0.33 | - | 1,566 |
Dec-25 4.40 | 0.17 | - | - | - | 19.06 | -0.40 | - | 245 |
Dec-25 4.50 | 0.20 | - | - | - | 18.22 | -0.47 | - | 1,978 |
Dec-25 4.60 | 0.25 | 0.25 | 0.25 | 0.25 | 17.38 | -0.55 | 5 | 80,238 |
Dec-25 4.70 | 0.31 | - | - | - | 16.94 | -0.63 | - | 42,188 |
Dec-25 4.80 | 0.37 | - | - | - | 16.61 | -0.70 | - | 30 |
Dec-25 5.00 | 0.53 | - | - | - | 15.95 | -0.83 | - | 20 |
Dec-25 5.25 | 0.75 | - | - | - | 15.12 | -0.94 | - | 100 |
Dec-25 5.50 | 0.99 | - | - | - | 14.29 | -0.98 | - | 100 |
Dec-25 5.75 | 1.23 | - | - | - | 13.46 | -1.00 | - | 425 |
Dec-25 6.00 | 1.48 | - | - | - | 12.63 | -1.00 | - | 153 |
Dec-25 6.25 | 1.73 | - | - | - | 11.80 | -1.00 | - | 282 |
Mar-26 2.20 | - | - | - | - | 32.81 | - | - | 3 |
Mar-26 3.20 | 0.02 | - | - | - | 26.11 | -0.04 | - | 6 |
Mar-26 3.50 | 0.03 | - | - | - | 24.10 | -0.08 | - | 2 |
Mar-26 3.60 | 0.04 | - | - | - | 23.42 | -0.10 | - | 100 |
Mar-26 3.70 | 0.05 | - | - | - | 22.75 | -0.12 | - | 60,000 |
Mar-26 3.80 | 0.06 | - | - | - | 22.08 | -0.14 | - | 30,000 |
Mar-26 3.90 | 0.08 | - | - | - | 21.41 | -0.17 | - | 122 |
Mar-26 4.00 | 0.10 | - | - | - | 20.74 | -0.21 | - | 142 |
Mar-26 4.10 | 0.12 | - | - | - | 20.07 | -0.25 | - | 35 |
Mar-26 4.20 | 0.14 | - | - | - | 19.40 | -0.29 | - | 149 |
Mar-26 4.30 | 0.17 | - | - | - | 18.73 | -0.35 | - | 30 |
Mar-26 4.40 | 0.20 | - | - | - | 18.06 | -0.40 | - | 30,001 |
Mar-26 4.50 | 0.24 | - | - | - | 17.39 | -0.46 | - | 16 |
Mar-26 4.60 | 0.29 | - | - | - | 16.72 | -0.53 | - | 15,000 |
Mar-26 4.70 | 0.34 | - | - | - | 16.40 | -0.60 | - | 35,000 |
Jun-26 3.40 | 0.04 | - | - | - | 22.55 | -0.09 | - | 1,316 |
Jun-26 3.50 | 0.06 | - | - | - | 22.03 | -0.11 | - | 25 |
Jun-26 3.60 | 0.07 | - | - | - | 21.51 | -0.14 | - | 3,000 |
Jun-26 3.70 | 0.08 | - | - | - | 20.99 | -0.16 | - | 100 |
Jun-26 3.90 | 0.12 | - | - | - | 19.95 | -0.23 | - | 27 |
Jun-26 4.00 | 0.15 | - | - | - | 19.43 | -0.27 | - | 25 |
Jun-26 4.10 | 0.17 | - | - | - | 18.91 | -0.31 | - | 10 |
Jun-26 4.20 | 0.21 | - | - | - | 18.39 | -0.36 | - | 30,525 |
Jun-26 4.30 | 0.24 | - | - | - | 17.87 | -0.41 | - | 12 |
Jun-26 4.40 | 0.28 | - | - | - | 17.35 | -0.46 | - | 25,004 |
Jun-26 4.60 | 0.38 | - | - | - | 16.31 | -0.58 | - | 15 |
Jun-26 5.00 | 0.66 | - | - | - | 15.52 | -0.78 | - | 52 |
Jun-26 5.50 | 1.09 | - | - | - | 14.62 | -0.94 | - | 300 |
Sep-26 3.20 | 0.03 | - | - | - | 21.91 | -0.07 | - | 3 |
Sep-26 3.30 | 0.04 | - | - | - | 21.49 | -0.08 | - | 1 |
Sep-26 4.00 | 0.16 | - | - | - | 18.62 | -0.28 | - | 10,000 |
Sep-26 4.10 | 0.19 | - | - | - | 18.21 | -0.32 | - | 607 |
Sep-26 4.40 | 0.31 | - | - | - | 16.97 | -0.46 | - | 1 |
Sep-26 5.00 | 0.68 | - | - | - | 15.51 | -0.76 | - | 10 |
Sep-26 6.00 | 1.57 | - | - | - | 14.07 | -0.98 | - | 5 |
Dec-26 3.50 | 0.09 | - | - | - | 19.56 | -0.15 | - | 4 |
Dec-26 3.60 | 0.11 | - | - | - | 19.22 | -0.18 | - | 1 |
Dec-26 3.80 | 0.15 | - | - | - | 18.55 | -0.25 | - | 1 |
Dec-26 3.90 | 0.18 | - | - | - | 18.21 | -0.28 | - | 1,280 |
Dec-26 4.00 | 0.21 | - | - | - | 17.87 | -0.32 | - | 22,004 |
Dec-26 4.10 | 0.25 | - | - | - | 17.53 | -0.36 | - | 1 |
Dec-26 4.30 | 0.33 | - | - | - | 16.85 | -0.45 | - | 45 |
Dec-26 4.40 | 0.38 | - | - | - | 16.51 | -0.50 | - | 35 |
Dec-26 4.50 | 0.43 | - | - | - | 16.17 | -0.55 | - | 31 |
Dec-26 4.60 | 0.48 | - | - | - | 15.83 | -0.60 | - | 35,000 |
Dec-26 4.80 | 0.62 | - | - | - | 15.52 | -0.69 | - | 50 |
Dec-26 5.00 | 0.77 | - | - | - | 15.24 | -0.77 | - | 1 |
Dec-26 6.00 | 1.65 | - | - | - | 13.87 | -0.97 | - | 4 |
Dec-26 6.25 | 1.89 | - | - | - | 13.53 | -0.99 | - | 17 |
Mar-27 4.00 | 0.23 | - | - | - | 17.66 | -0.33 | - | 50 |
Mar-27 4.10 | 0.27 | - | - | - | 17.38 | -0.37 | - | 25 |
Mar-27 4.20 | 0.31 | - | - | - | 17.10 | -0.41 | - | 600 |
Mar-27 4.50 | 0.45 | - | - | - | 16.25 | -0.54 | - | 5 |
Mar-27 4.70 | 0.57 | - | - | - | 15.81 | -0.63 | - | 1 |
Jun-27 3.80 | 0.20 | - | - | - | 17.33 | -0.29 | - | 10 |
Jun-27 3.90 | 0.23 | - | - | - | 17.09 | -0.32 | - | 19 |
Jun-27 4.00 | 0.27 | - | - | - | 16.85 | -0.36 | - | 10 |
Jun-27 4.30 | 0.40 | - | - | - | 16.14 | -0.49 | - | 10 |
Jun-27 4.40 | 0.45 | - | - | - | 15.90 | -0.53 | - | 5 |
Dec-27 2.20 | 0.01 | - | - | - | 20.62 | -0.02 | - | 6,000 |
Dec-27 3.00 | 0.07 | - | - | - | 19.12 | -0.11 | - | 7,500 |
Dec-27 4.00 | 0.35 | - | - | - | 17.25 | -0.39 | - | 3 |
Dec-27 4.10 | 0.39 | - | - | - | 17.06 | -0.43 | - | 3 |
Dec-27 4.20 | 0.44 | - | - | - | 16.87 | -0.47 | - | 1 |
Dec-27 4.60 | 0.67 | - | - | - | 16.12 | -0.62 | - | 250 |
Dec-27 4.70 | 0.74 | - | - | - | 15.98 | -0.65 | - | 30,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.20 | 0.46 | - | - | - | 22.76 | 0.87 | - | 10 |
Dec-25 3.00 | 1.50 | - | - | - | 30.84 | 0.98 | - | 5 |
Dec-25 4.50 | 0.21 | - | - | - | 18.29 | 0.53 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 4.20 | 0.01 | - | - | - | 24.93 | -0.05 | - | 660 |
Sep-25 3.80 | 0.01 | - | - | - | 27.65 | -0.03 | - | 120 |
Sep-25 4.00 | 0.01 | - | - | - | 25.24 | -0.06 | - | 10 |
Sep-25 4.10 | 0.02 | - | - | - | 24.04 | -0.09 | - | 570 |
Sep-25 4.30 | 0.04 | - | - | - | 21.63 | -0.18 | - | 1 |
Sep-25 5.00 | 0.38 | - | - | - | 16.17 | -0.87 | - | 9 |
Dec-25 3.60 | 0.03 | - | - | - | 25.75 | -0.07 | - | 240 |
Dec-25 3.90 | 0.05 | - | - | - | 23.24 | -0.15 | - | 300 |
Dec-25 4.00 | 0.07 | - | - | - | 22.40 | -0.18 | - | 5 |
Dec-25 4.10 | 0.09 | - | - | - | 21.57 | -0.22 | - | 590 |
Dec-25 4.30 | 0.13 | - | - | - | 19.89 | -0.33 | - | 750 |
Dec-25 5.00 | 0.53 | - | - | - | 15.95 | -0.83 | - | 10 |
Dec-25 7.50 | 2.97 | - | - | - | 7.65 | -0.99 | - | 5 |
Dec-25 8.50 | 3.96 | - | - | - | 4.33 | -0.99 | - | 48 |
Dec-25 9.50 | 4.95 | - | - | - | 2.02 | -0.99 | - | 50 |
Dec-25 10.00 | 5.45 | - | - | - | 2.02 | -0.99 | - | 53 |
Dec-25 11.00 | 6.44 | - | - | - | 2.02 | -0.99 | - | 52 |
Dec-25 12.00 | 7.43 | - | - | - | 2.02 | -0.99 | - | 361 |
Dec-25 16.50 | 11.90 | - | - | - | 2.02 | -0.99 | - | 38 |
Mar-26 4.10 | 0.12 | - | - | - | 20.07 | -0.24 | - | 600 |
Mar-26 4.30 | 0.17 | - | - | - | 18.73 | -0.33 | - | 680 |
Mar-26 5.00 | 0.54 | - | - | - | 15.75 | -0.75 | - | 5 |
Mar-26 7.75 | 3.18 | - | - | - | 9.80 | -0.99 | - | 750 |
Jun-26 4.10 | 0.17 | 0.17 | 0.17 | 0.16 | 18.91 | -0.31 | 1,700 | 1,700 |
Jun-26 4.20 | 0.20 | - | - | - | 18.39 | -0.35 | - | 760 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | - | - | - | - | 29.11 | -0.01 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 92.00 | 8.07 | - | - | - | 21.93 | 0.82 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 90.00 | 1.73 | - | - | - | 21.35 | -0.21 | - | 5 |
Mar-26 105.00 | 9.38 | - | - | - | 17.93 | -0.63 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 62.98 | 0.10 | - | - | - | 17.76 | 0.08 | - | 1 |
Aug-25 64.95 | 0.01 | - | - | - | 16.41 | 0.01 | - | 1 |
Sep-25 62.98 | 0.40 | - | - | - | 16.35 | 0.19 | - | 1 |
Dec-25 49.20 | 10.58 | - | - | - | 20.80 | 0.94 | - | 1 |
Dec-25 64.95 | 0.51 | - | - | - | 14.54 | 0.18 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 59.04 | 1.01 | - | - | - | 19.18 | -0.46 | - | 3 |
Aug-25 61.01 | 2.16 | - | - | - | 17.85 | -0.74 | - | 1 |
Sep-25 53.14 | 0.13 | - | - | - | 18.94 | -0.06 | - | 1 |
Sep-25 57.08 | 0.69 | - | - | - | 17.05 | -0.27 | - | 2 |
Sep-25 59.04 | 1.36 | - | - | - | 16.12 | -0.46 | - | 4 |
Dec-25 53.14 | 0.50 | - | - | - | 14.95 | -0.16 | - | 1 |
Dec-25 55.11 | 0.92 | - | - | - | 14.28 | -0.27 | - | 1 |
Dec-25 59.04 | 2.45 | - | - | - | 12.95 | -0.57 | - | 4 |
Dec-25 61.01 | 3.65 | - | - | - | 11.99 | -0.73 | - | 2 |
Dec-25 62.98 | 5.15 | - | - | - | 11.01 | -0.87 | - | 3 |
Mar-26 57.08 | 2.23 | - | - | - | 14.82 | -0.42 | - | 1 |
Mar-26 59.04 | 3.15 | - | - | - | 14.35 | -0.53 | - | 1 |
Mar-26 62.98 | 5.61 | - | - | - | 12.99 | -0.77 | - | 2 |
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. |