DAILY BULLETIN 04/25/24 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 9,788 | - | - | 9,788 | - |
MINI IBEX-35 | 2,509 | 293 | 1,420 | 4,222 | 0.21 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 395 | 42,004 | 75,055 | 117,454 | 0.56 |
DIVIDENDOS | 83 | - | - | 83 | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 68,037 | - | - | 68,037 |
MINI IBEX-35 | 2,589 | 76,640 | 95,257 | 174,486 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 5,775 | - | - | 5,775 |
BONO 10 | - | - | - | - |
ACCIONES | 1,788,712 | 1,423,907 | 2,967,126 | 6,179,745 |
DIVIDENDOS | 41,710 | - | - | 41,710 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 10,931.1 | 10,964 | 11,049 | 10,842 | 9,613 | 67,503 |
21-Jun-24 | 10,949.0 | 10,943 | 11,060 | 10,901 | 175 | 185 |
19-Jul-24 | 10,881.0 | - | - | - | - | - |
20-Sep-24 | 10,946.0 | - | - | - | - | - |
20-Dec-24 | 10,930.0 | - | - | - | - | 343 |
21-Mar-25 | 10,951.0 | - | - | - | - | - |
20-Jun-25 | 10,834.0 | - | - | - | - | - |
19-Sep-25 | 10,804.0 | - | - | - | - | 3 |
19-Dec-25 | 10,767.0 | - | - | - | - | 1 |
20-Mar-26 | 10,773.0 | - | - | - | - | 2 |
19-Jun-26 | 10,647.0 | - | - | - | - | - |
18-Sep-26 | 10,601.0 | - | - | - | - | - |
18-Dec-26 | 10,557.0 | - | - | - | - | - |
18-Jun-27 | 10,421.0 | - | - | - | - | - |
17-Dec-27 | 10,334.0 | - | - | - | - | - |
16-Jun-28 | 10,221.0 | - | - | - | - | - |
15-Dec-28 | 10,134.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
26-Apr-24 | 10,984.0 | - | - | - | - | - |
03-May-24 | 10,917.0 | - | - | - | - | - |
10-May-24 | 10,926.0 | - | - | - | - | - |
17-May-24 | 10,931.1 | 10,955 | 11,050 | 10,845 | 2,468 | 2,537 |
21-Jun-24 | 10,949.0 | 10,990 | 11,060 | 10,880 | 41 | 51 |
19-Jul-24 | 10,881.0 | - | - | - | - | - |
20-Sep-24 | 10,946.0 | - | - | - | - | - |
20-Dec-24 | 10,930.0 | - | - | - | - | 1 |
21-Mar-25 | 10,951.0 | - | - | - | - | - |
20-Jun-25 | 10,834.0 | - | - | - | - | - |
19-Sep-25 | 10,804.0 | - | - | - | - | - |
19-Dec-25 | 10,767.0 | - | - | - | - | - |
20-Mar-26 | 10,773.0 | - | - | - | - | - |
19-Jun-26 | 10,647.0 | - | - | - | - | - |
18-Sep-26 | 10,601.0 | - | - | - | - | - |
18-Dec-26 | 10,557.0 | - | - | - | - | - |
18-Jun-27 | 10,421.0 | - | - | - | - | - |
17-Dec-27 | 10,334.0 | - | - | - | - | - |
16-Jun-28 | 10,221.0 | - | - | - | - | - |
15-Dec-28 | 10,134.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 10,931.1 | - | - | - | - | - |
21-Jun-24 | 10,949.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 856.6 | - | - | - | - | - |
21-Jun-24 | 860.0 | - | - | - | - | - |
19-Jul-24 | 862.0 | - | - | - | - | - |
20-Sep-24 | 867.0 | - | - | - | - | - |
20-Dec-24 | 859.0 | - | - | - | - | - |
21-Mar-25 | 864.0 | - | - | - | - | - |
20-Jun-25 | 840.0 | - | - | - | - | - |
19-Sep-25 | 846.0 | - | - | - | - | - |
19-Dec-25 | 836.0 | - | - | - | - | - |
20-Mar-26 | 840.0 | - | - | - | - | - |
19-Jun-26 | 816.0 | - | - | - | - | - |
18-Sep-26 | 821.0 | - | - | - | - | - |
18-Dec-26 | 810.0 | - | - | - | - | - |
18-Jun-27 | 791.0 | - | - | - | - | - |
17-Dec-27 | 786.0 | - | - | - | - | - |
16-Jun-28 | 767.0 | - | - | - | - | - |
15-Dec-28 | 762.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 1,395.1 | - | - | - | - | - |
21-Jun-24 | 1,400.0 | - | - | - | - | - |
19-Jul-24 | 1,359.0 | - | - | - | - | - |
20-Sep-24 | 1,366.0 | - | - | - | - | - |
20-Dec-24 | 1,374.0 | - | - | - | - | - |
21-Mar-25 | 1,356.0 | - | - | - | - | - |
20-Jun-25 | 1,365.0 | - | - | - | - | - |
19-Sep-25 | 1,330.0 | - | - | - | - | - |
19-Dec-25 | 1,335.0 | - | - | - | - | - |
20-Mar-26 | 1,315.0 | - | - | - | - | - |
19-Jun-26 | 1,321.0 | - | - | - | - | - |
18-Sep-26 | 1,284.0 | - | - | - | - | - |
18-Dec-26 | 1,290.0 | - | - | - | - | - |
18-Jun-27 | 1,274.0 | - | - | - | - | - |
17-Dec-27 | 1,243.0 | - | - | - | - | - |
16-Jun-28 | 1,226.0 | - | - | - | - | - |
15-Dec-28 | 1,195.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 239.0 | - | - | - | - | - |
21-Jun-24 | 262.0 | - | - | - | - | - |
19-Jul-24 | 364.0 | - | - | - | - | - |
20-Dec-24 | 481.0 | - | - | - | - | 2,575 |
19-Dec-25 | 482.0 | - | - | - | - | 2,550 |
18-Dec-26 | 468.0 | - | - | - | - | 550 |
17-Dec-27 | 452.0 | - | - | - | - | 50 |
15-Dec-28 | 439.0 | - | - | - | - | 50 |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 105.15 | - | - | - | - | - |
21-Jun-24 | 105.56 | 105.90 | 107.09 | 105.90 | 19 | 273 |
19-Jul-24 | 101.01 | - | - | - | - | - |
20-Sep-24 | 101.65 | - | - | - | - | - |
20-Dec-24 | 102.51 | - | - | - | - | - |
21-Mar-25 | 103.29 | - | - | - | - | - |
20-Jun-25 | 104.08 | - | - | - | - | - |
19-Sep-25 | 99.87 | - | - | - | - | - |
19-Dec-25 | 100.53 | - | - | - | - | - |
20-Mar-26 | 101.18 | - | - | - | - | - |
19-Jun-26 | 101.82 | - | - | - | - | - |
18-Sep-26 | 97.33 | - | - | - | - | - |
18-Dec-26 | 97.92 | - | - | - | - | - |
18-Jun-27 | 99.08 | - | - | - | - | - |
17-Dec-27 | 95.00 | - | - | - | - | - |
16-Jun-28 | 96.07 | - | - | - | - | - |
15-Dec-28 | 91.93 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 105.15 | - | - | - | - | - |
21-Jun-24 | 105.56 | - | - | - | - | - |
19-Jul-24 | 101.01 | - | - | - | - | - |
20-Sep-24 | 101.65 | - | - | - | - | - |
20-Dec-24 | 102.51 | - | - | - | - | - |
21-Mar-25 | 103.29 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 104.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 18.81 | - | - | - | - | - |
21-Jun-24 | 18.40 | - | - | - | - | 30 |
19-Jul-24 | 18.45 | - | - | - | - | - |
20-Sep-24 | 18.57 | - | - | - | - | - |
20-Dec-24 | 18.73 | - | - | - | - | - |
21-Mar-25 | 18.87 | - | - | - | - | - |
20-Jun-25 | 18.53 | - | - | - | - | - |
19-Sep-25 | 18.66 | - | - | - | - | - |
19-Dec-25 | 18.79 | - | - | - | - | - |
20-Mar-26 | 18.91 | - | - | - | - | - |
19-Jun-26 | 18.55 | - | - | - | - | - |
18-Sep-26 | 18.67 | - | - | - | - | - |
18-Dec-26 | 18.78 | - | - | - | - | - |
18-Jun-27 | 18.53 | - | - | - | - | - |
17-Dec-27 | 18.75 | - | - | - | - | - |
16-Jun-28 | 18.49 | - | - | - | - | - |
15-Dec-28 | 18.70 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 18.81 | - | - | - | - | - |
21-Jun-24 | 18.40 | - | - | - | - | - |
19-Jul-24 | 18.45 | - | - | - | - | - |
20-Sep-24 | 18.57 | - | - | - | - | - |
20-Dec-24 | 18.73 | - | - | - | - | - |
21-Mar-25 | 18.87 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 18.76 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 10.16 | - | - | - | - | - |
21-Jun-24 | 10.20 | 10.23 | 10.23 | 10.23 | 1 | 5 |
19-Jul-24 | 9.92 | - | - | - | - | - |
20-Sep-24 | 9.99 | - | - | - | - | - |
20-Dec-24 | 10.07 | - | - | - | - | - |
21-Mar-25 | 9.84 | - | - | - | - | - |
20-Jun-25 | 9.91 | - | - | - | - | - |
19-Sep-25 | 9.67 | - | - | - | - | - |
19-Dec-25 | 9.73 | - | - | - | - | - |
20-Mar-26 | 9.48 | - | - | - | - | - |
19-Jun-26 | 9.54 | - | - | - | - | - |
18-Sep-26 | 9.29 | - | - | - | - | - |
18-Dec-26 | 9.35 | - | - | - | - | - |
18-Jun-27 | 9.14 | - | - | - | - | - |
17-Dec-27 | 8.94 | - | - | - | - | - |
16-Jun-28 | 8.72 | - | - | - | - | - |
15-Dec-28 | 8.51 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 10.16 | - | - | - | - | - |
21-Jun-24 | 10.20 | - | - | - | - | - |
19-Jul-24 | 9.92 | - | - | - | - | - |
20-Sep-24 | 9.99 | - | - | - | - | - |
20-Dec-24 | 10.07 | - | - | - | - | - |
21-Mar-25 | 9.84 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.14 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 37.79 | - | - | - | - | - |
21-Jun-24 | 37.94 | 37.78 | 37.78 | 37.78 | 1 | 13 |
19-Jul-24 | 36.52 | - | - | - | - | - |
20-Sep-24 | 36.75 | - | - | - | - | - |
20-Dec-24 | 37.06 | - | - | - | - | - |
21-Mar-25 | 36.87 | - | - | - | - | - |
20-Jun-25 | 37.15 | - | - | - | - | - |
19-Sep-25 | 35.86 | - | - | - | - | - |
19-Dec-25 | 36.10 | - | - | - | - | - |
20-Mar-26 | 35.86 | - | - | - | - | - |
19-Jun-26 | 36.09 | - | - | - | - | - |
18-Sep-26 | 34.78 | - | - | - | - | - |
18-Dec-26 | 34.99 | - | - | - | - | - |
18-Jun-27 | 34.92 | - | - | - | - | - |
17-Dec-27 | 33.79 | - | - | - | - | - |
16-Jun-28 | 33.70 | - | - | - | - | - |
15-Dec-28 | 32.54 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 37.79 | - | - | - | - | - |
21-Jun-24 | 37.94 | - | - | - | - | - |
19-Jul-24 | 36.52 | - | - | - | - | - |
20-Sep-24 | 36.75 | - | - | - | - | - |
20-Dec-24 | 37.06 | - | - | - | - | - |
21-Mar-25 | 36.87 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 37.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 167.25 | - | - | - | - | - |
21-Jun-24 | 167.89 | - | - | - | - | 313 |
19-Jul-24 | 168.39 | - | - | - | - | - |
20-Sep-24 | 169.45 | - | - | - | - | - |
20-Dec-24 | 170.90 | - | - | - | - | - |
21-Mar-25 | 172.20 | - | - | - | - | - |
20-Jun-25 | 165.18 | - | - | - | - | - |
19-Sep-25 | 166.32 | - | - | - | - | - |
19-Dec-25 | 167.43 | - | - | - | - | - |
20-Mar-26 | 168.51 | - | - | - | - | - |
19-Jun-26 | 160.63 | - | - | - | - | - |
18-Sep-26 | 161.65 | - | - | - | - | - |
18-Dec-26 | 162.63 | - | - | - | - | - |
18-Jun-27 | 155.52 | - | - | - | - | - |
17-Dec-27 | 157.36 | - | - | - | - | - |
16-Jun-28 | 150.01 | - | - | - | - | - |
15-Dec-28 | 151.73 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 167.25 | - | - | - | - | - |
21-Jun-24 | 167.89 | - | - | - | - | - |
19-Jul-24 | 168.39 | - | - | - | - | - |
20-Sep-24 | 169.45 | - | - | - | - | - |
20-Dec-24 | 170.90 | - | - | - | - | - |
21-Mar-25 | 172.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 174.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 8.49 | - | - | - | - | - |
21-Jun-24 | 8.33 | - | - | - | - | - |
19-Jul-24 | 8.35 | - | - | - | - | - |
20-Sep-24 | 8.40 | - | - | - | - | - |
20-Dec-24 | 8.48 | - | - | - | - | - |
21-Mar-25 | 8.54 | - | - | - | - | - |
20-Jun-25 | 8.42 | - | - | - | - | - |
19-Sep-25 | 8.47 | - | - | - | - | - |
19-Dec-25 | 8.53 | - | - | - | - | - |
20-Mar-26 | 8.59 | - | - | - | - | - |
19-Jun-26 | 8.44 | - | - | - | - | - |
18-Sep-26 | 8.50 | - | - | - | - | - |
18-Dec-26 | 8.55 | - | - | - | - | - |
18-Jun-27 | 8.45 | - | - | - | - | - |
17-Dec-27 | 8.55 | - | - | - | - | - |
16-Jun-28 | 8.45 | - | - | - | - | - |
15-Dec-28 | 8.55 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 8.49 | - | - | - | - | - |
21-Jun-24 | 8.33 | - | - | - | - | - |
19-Jul-24 | 8.35 | - | - | - | - | - |
20-Sep-24 | 8.40 | - | - | - | - | - |
20-Dec-24 | 8.48 | - | - | - | - | - |
21-Mar-25 | 8.54 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.47 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 59.34 | - | - | - | - | - |
21-Jun-24 | 59.57 | 59.42 | 59.75 | 59.42 | 11 | 40 |
19-Jul-24 | 58.95 | - | - | - | - | - |
20-Sep-24 | 59.32 | - | - | - | - | - |
20-Dec-24 | 59.82 | - | - | - | - | - |
21-Mar-25 | 59.77 | - | - | - | - | - |
20-Jun-25 | 60.22 | - | - | - | - | - |
19-Sep-25 | 59.75 | - | - | - | - | - |
19-Dec-25 | 60.15 | - | - | - | - | - |
20-Mar-26 | 59.97 | - | - | - | - | - |
19-Jun-26 | 60.35 | - | - | - | - | - |
18-Sep-26 | 59.76 | - | - | - | - | - |
18-Dec-26 | 60.13 | - | - | - | - | - |
18-Jun-27 | 60.24 | - | - | - | - | - |
17-Dec-27 | 59.86 | - | - | - | - | - |
16-Jun-28 | 59.82 | - | - | - | - | - |
15-Dec-28 | 59.41 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 59.34 | - | - | - | - | - |
21-Jun-24 | 59.57 | - | - | - | - | - |
19-Jul-24 | 58.95 | - | - | - | - | - |
20-Sep-24 | 59.32 | - | - | - | - | - |
20-Dec-24 | 59.82 | - | - | - | - | - |
21-Mar-25 | 59.77 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 59.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Jun-24 | 11.65 | - | - | - | - | - |
20-Sep-24 | 11.76 | - | - | - | - | - |
20-Dec-24 | 11.86 | - | - | - | - | - |
21-Mar-25 | 11.95 | - | - | - | - | - |
20-Jun-25 | 12.04 | - | - | - | - | - |
19-Sep-25 | 12.13 | - | - | - | - | - |
19-Dec-25 | 12.21 | - | - | - | - | - |
20-Mar-26 | 12.29 | - | - | - | - | - |
19-Jun-26 | 12.37 | - | - | - | - | - |
18-Dec-26 | 12.53 | - | - | - | - | - |
18-Jun-27 | 12.68 | - | - | - | - | - |
17-Dec-27 | 12.83 | - | - | - | - | - |
16-Jun-28 | 12.98 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
21-Jun-24 | 11.65 | - | - | - | - | - |
20-Sep-24 | 11.76 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 23.40 | - | - | - | - | - |
21-Jun-24 | 23.49 | 23.58 | 23.58 | 23.58 | 15 | 25 |
19-Jul-24 | 23.56 | - | - | - | - | - |
20-Sep-24 | 23.71 | - | - | - | - | - |
20-Dec-24 | 23.71 | - | - | - | - | - |
21-Mar-25 | 23.89 | - | - | - | - | - |
20-Jun-25 | 23.88 | - | - | - | - | - |
19-Sep-25 | 24.05 | - | - | - | - | - |
19-Dec-25 | 24.01 | - | - | - | - | - |
20-Mar-26 | 24.17 | - | - | - | - | - |
19-Jun-26 | 24.12 | - | - | - | - | - |
18-Sep-26 | 24.28 | - | - | - | - | - |
18-Dec-26 | 24.23 | - | - | - | - | - |
18-Jun-27 | 24.33 | - | - | - | - | - |
17-Dec-27 | 24.42 | - | - | - | - | - |
16-Jun-28 | 24.51 | - | - | - | - | - |
15-Dec-28 | 24.60 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 23.40 | - | - | - | - | - |
21-Jun-24 | 23.49 | - | - | - | - | - |
19-Jul-24 | 23.56 | - | - | - | - | - |
20-Sep-24 | 23.71 | - | - | - | - | - |
20-Dec-24 | 23.71 | - | - | - | - | - |
21-Mar-25 | 23.89 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.54 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 4.80 | - | - | - | - | - |
21-Jun-24 | 4.58 | - | - | - | - | - |
19-Jul-24 | 4.59 | - | - | - | - | - |
20-Sep-24 | 4.62 | - | - | - | - | - |
20-Dec-24 | 4.48 | - | - | - | - | - |
21-Mar-25 | 4.52 | - | - | - | - | - |
20-Jun-25 | 4.33 | - | - | - | - | - |
19-Sep-25 | 4.36 | - | - | - | - | - |
19-Dec-25 | 4.21 | - | - | - | - | - |
20-Mar-26 | 4.23 | - | - | - | - | - |
19-Jun-26 | 4.02 | - | - | - | - | - |
18-Sep-26 | 4.05 | - | - | - | - | - |
18-Dec-26 | 3.89 | - | - | - | - | - |
18-Jun-27 | 3.67 | - | - | - | - | - |
17-Dec-27 | 3.54 | - | - | - | - | - |
16-Jun-28 | 3.30 | - | - | - | - | - |
15-Dec-28 | 3.16 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 4.80 | - | - | - | - | - |
21-Jun-24 | 4.58 | - | - | - | - | - |
19-Jul-24 | 4.59 | - | - | - | - | - |
20-Sep-24 | 4.62 | - | - | - | - | - |
20-Dec-24 | 4.48 | - | - | - | - | - |
21-Mar-25 | 4.52 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.78 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 31.45 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 1.64 | - | - | - | - | - |
21-Jun-24 | 1.65 | 1.70 | 1.70 | 1.70 | 50 | - |
19-Jul-24 | 1.65 | - | - | - | - | - |
20-Sep-24 | 1.66 | - | - | - | - | - |
20-Dec-24 | 1.68 | - | - | - | - | - |
21-Mar-25 | 1.66 | - | - | - | - | - |
20-Jun-25 | 1.64 | - | - | - | - | - |
19-Sep-25 | 1.65 | - | - | - | - | - |
19-Dec-25 | 1.66 | - | - | - | - | - |
20-Mar-26 | 1.64 | - | - | - | - | - |
19-Jun-26 | 1.62 | - | - | - | - | - |
18-Sep-26 | 1.63 | - | - | - | - | - |
18-Dec-26 | 1.64 | - | - | - | - | - |
18-Jun-27 | 1.60 | - | - | - | - | - |
17-Dec-27 | 1.62 | - | - | - | - | - |
16-Jun-28 | 1.57 | - | - | - | - | - |
15-Dec-28 | 1.59 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 1.64 | - | - | - | - | - |
21-Jun-24 | 1.65 | 1.68 | 1.68 | 1.68 | 30 | 30 |
19-Jul-24 | 1.65 | - | - | - | - | - |
20-Sep-24 | 1.66 | - | - | - | - | - |
20-Dec-24 | 1.68 | - | - | - | - | - |
21-Mar-25 | 1.66 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.64 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 7.33 | - | - | - | - | - |
21-Jun-24 | 7.35 | - | - | - | - | 24 |
19-Jul-24 | 7.28 | - | - | - | - | - |
20-Sep-24 | 7.32 | - | - | - | - | - |
20-Dec-24 | 7.27 | - | - | - | - | - |
21-Mar-25 | 7.20 | - | - | - | - | - |
20-Jun-25 | 7.12 | - | - | - | - | - |
19-Sep-25 | 7.05 | - | - | - | - | - |
19-Dec-25 | 7.00 | - | - | - | - | - |
20-Mar-26 | 6.94 | - | - | - | - | - |
19-Jun-26 | 6.87 | - | - | - | - | - |
18-Sep-26 | 6.80 | - | - | - | - | - |
18-Dec-26 | 6.74 | - | - | - | - | - |
18-Jun-27 | 6.55 | - | - | - | - | - |
17-Dec-27 | 6.41 | - | - | - | - | - |
16-Jun-28 | 6.21 | - | - | - | - | - |
15-Dec-28 | 6.07 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 7.33 | - | - | - | - | - |
21-Jun-24 | 7.35 | - | - | - | - | - |
19-Jul-24 | 7.28 | - | - | - | - | - |
20-Sep-24 | 7.32 | - | - | - | - | - |
20-Dec-24 | 7.27 | - | - | - | - | - |
21-Mar-25 | 7.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.31 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
26-Apr-24 | 10.51 | - | - | - | - | - |
03-May-24 | 10.51 | - | - | - | - | - |
10-May-24 | 10.52 | - | - | - | - | - |
17-May-24 | 10.53 | - | - | - | - | - |
21-Jun-24 | 10.57 | - | - | - | - | 27,837 |
19-Jul-24 | 10.60 | - | - | - | - | - |
20-Sep-24 | 10.67 | - | - | - | - | - |
20-Dec-24 | 10.56 | - | - | - | - | 10,000 |
21-Mar-25 | 10.64 | - | - | - | - | - |
20-Jun-25 | 10.31 | - | - | - | - | - |
19-Sep-25 | 10.38 | - | - | - | - | - |
19-Dec-25 | 10.26 | - | - | - | - | - |
20-Mar-26 | 10.33 | - | - | - | - | - |
19-Jun-26 | 9.99 | - | - | - | - | - |
18-Sep-26 | 10.05 | - | - | - | - | - |
18-Dec-26 | 9.93 | - | - | - | - | - |
18-Jun-27 | 9.66 | - | - | - | - | - |
17-Dec-27 | 9.60 | - | - | - | - | - |
16-Jun-28 | 9.34 | - | - | - | - | - |
15-Dec-28 | 9.27 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 10.53 | - | - | - | - | - |
21-Jun-24 | 10.57 | - | - | - | - | 6,911 |
19-Jul-24 | 10.60 | - | - | - | - | - |
20-Sep-24 | 10.67 | - | - | - | - | - |
20-Dec-24 | 10.56 | - | - | - | - | - |
21-Mar-25 | 10.64 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.51 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 5.03 | - | - | - | - | - |
21-Jun-24 | 5.05 | 5.04 | 5.04 | 5.04 | 3 | 131 |
19-Jul-24 | 5.06 | - | - | - | - | - |
20-Sep-24 | 5.09 | - | - | - | - | - |
20-Dec-24 | 5.02 | - | - | - | - | - |
21-Mar-25 | 5.06 | - | - | - | - | - |
20-Jun-25 | 4.80 | - | - | - | - | - |
19-Sep-25 | 4.84 | - | - | - | - | - |
19-Dec-25 | 4.76 | - | - | - | - | - |
20-Mar-26 | 4.79 | - | - | - | - | - |
19-Jun-26 | 4.55 | - | - | - | - | - |
18-Sep-26 | 4.57 | - | - | - | - | - |
18-Dec-26 | 4.50 | - | - | - | - | - |
18-Jun-27 | 4.29 | - | - | - | - | - |
17-Dec-27 | 4.24 | - | - | - | - | - |
16-Jun-28 | 4.02 | - | - | - | - | - |
15-Dec-28 | 3.97 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 5.03 | - | - | - | - | - |
21-Jun-24 | 5.05 | - | - | - | - | 1,250 |
19-Jul-24 | 5.06 | - | - | - | - | - |
20-Sep-24 | 5.09 | - | - | - | - | - |
20-Dec-24 | 5.02 | - | - | - | - | - |
21-Mar-25 | 5.06 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 31.24 | - | - | - | - | - |
21-Jun-24 | 31.34 | 31.34 | 31.34 | 31.34 | 10 | 650 |
19-Jul-24 | 31.43 | - | - | - | - | - |
20-Sep-24 | 31.63 | - | - | - | - | - |
20-Dec-24 | 31.86 | - | - | - | - | - |
21-Mar-25 | 32.10 | - | - | - | - | - |
20-Jun-25 | 32.33 | - | - | - | - | - |
19-Sep-25 | 32.55 | - | - | - | - | - |
19-Dec-25 | 32.73 | - | - | - | - | - |
20-Mar-26 | 32.94 | - | - | - | - | - |
19-Jun-26 | 33.13 | - | - | - | - | - |
18-Sep-26 | 33.34 | - | - | - | - | - |
18-Dec-26 | 33.50 | - | - | - | - | - |
18-Jun-27 | 33.88 | - | - | - | - | - |
17-Dec-27 | 34.24 | - | - | - | - | - |
16-Jun-28 | 34.63 | - | - | - | - | - |
15-Dec-28 | 34.98 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 31.24 | - | - | - | - | - |
21-Jun-24 | 31.34 | - | - | - | - | - |
19-Jul-24 | 31.43 | - | - | - | - | - |
20-Sep-24 | 31.63 | - | - | - | - | - |
20-Dec-24 | 31.86 | - | - | - | - | - |
21-Mar-25 | 32.10 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 31.16 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 25.51 | - | - | - | - | - |
21-Jun-24 | 25.61 | - | - | - | - | - |
19-Jul-24 | 25.23 | - | - | - | - | - |
20-Sep-24 | 25.39 | - | - | - | - | - |
20-Dec-24 | 25.61 | - | - | - | - | - |
21-Mar-25 | 25.30 | - | - | - | - | - |
20-Jun-25 | 25.49 | - | - | - | - | - |
19-Sep-25 | 25.17 | - | - | - | - | - |
19-Dec-25 | 25.34 | - | - | - | - | - |
20-Mar-26 | 24.95 | - | - | - | - | - |
19-Jun-26 | 25.10 | - | - | - | - | - |
18-Sep-26 | 24.71 | - | - | - | - | - |
18-Dec-26 | 24.86 | - | - | - | - | - |
18-Jun-27 | 24.58 | - | - | - | - | - |
17-Dec-27 | 24.30 | - | - | - | - | - |
16-Jun-28 | 23.96 | - | - | - | - | - |
15-Dec-28 | 23.64 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 25.51 | - | - | - | - | - |
21-Jun-24 | 25.61 | - | - | - | - | - |
19-Jul-24 | 25.23 | - | - | - | - | - |
20-Sep-24 | 25.39 | - | - | - | - | - |
20-Dec-24 | 25.61 | - | - | - | - | - |
21-Mar-25 | 25.30 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.45 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 5.47 | - | - | - | - | - |
21-Jun-24 | 5.49 | - | - | - | - | - |
19-Jul-24 | 5.23 | - | - | - | - | - |
20-Sep-24 | 5.27 | - | - | - | - | - |
20-Dec-24 | 5.31 | - | - | - | - | - |
21-Mar-25 | 5.35 | - | - | - | - | - |
20-Jun-25 | 5.39 | - | - | - | - | - |
19-Sep-25 | 5.15 | - | - | - | - | - |
19-Dec-25 | 5.19 | - | - | - | - | - |
20-Mar-26 | 5.22 | - | - | - | - | - |
19-Jun-26 | 5.25 | - | - | - | - | - |
18-Sep-26 | 5.00 | - | - | - | - | - |
18-Dec-26 | 5.03 | - | - | - | - | - |
18-Jun-27 | 5.09 | - | - | - | - | - |
17-Dec-27 | 4.85 | - | - | - | - | - |
16-Jun-28 | 4.91 | - | - | - | - | - |
15-Dec-28 | 4.67 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 5.47 | - | - | - | - | - |
21-Jun-24 | 5.49 | - | - | - | - | - |
19-Jul-24 | 5.23 | - | - | - | - | - |
20-Sep-24 | 5.27 | - | - | - | - | - |
20-Dec-24 | 5.31 | - | - | - | - | - |
21-Mar-25 | 5.35 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.46 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.55 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 16.18 | - | - | - | - | - |
21-Jun-24 | 16.24 | - | - | - | - | - |
19-Jul-24 | 16.07 | - | - | - | - | - |
20-Sep-24 | 16.17 | - | - | - | - | - |
20-Dec-24 | 16.09 | - | - | - | - | - |
21-Mar-25 | 16.21 | - | - | - | - | - |
20-Jun-25 | 16.14 | - | - | - | - | - |
19-Sep-25 | 16.06 | - | - | - | - | - |
19-Dec-25 | 15.98 | - | - | - | - | - |
20-Mar-26 | 16.08 | - | - | - | - | - |
19-Jun-26 | 15.99 | - | - | - | - | - |
18-Sep-26 | 15.90 | - | - | - | - | - |
18-Dec-26 | 15.81 | - | - | - | - | - |
18-Jun-27 | 15.80 | - | - | - | - | - |
17-Dec-27 | 15.58 | - | - | - | - | - |
16-Jun-28 | 15.56 | - | - | - | - | - |
15-Dec-28 | 15.34 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 16.18 | - | - | - | - | - |
21-Jun-24 | 16.24 | - | - | - | - | - |
19-Jul-24 | 16.07 | - | - | - | - | - |
20-Sep-24 | 16.17 | - | - | - | - | - |
20-Dec-24 | 16.09 | - | - | - | - | - |
21-Mar-25 | 16.21 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.14 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 13.75 | - | - | - | - | - |
21-Jun-24 | 13.81 | - | - | - | - | 16 |
19-Jul-24 | 12.80 | - | - | - | - | - |
20-Sep-24 | 12.88 | - | - | - | - | - |
20-Dec-24 | 12.59 | - | - | - | - | - |
21-Mar-25 | 12.68 | - | - | - | - | - |
20-Jun-25 | 12.78 | - | - | - | - | - |
19-Sep-25 | 12.26 | - | - | - | - | - |
19-Dec-25 | 11.95 | - | - | - | - | - |
20-Mar-26 | 12.02 | - | - | - | - | - |
19-Jun-26 | 12.10 | - | - | - | - | - |
18-Sep-26 | 11.57 | - | - | - | - | - |
18-Dec-26 | 11.64 | - | - | - | - | - |
18-Jun-27 | 11.37 | - | - | - | - | - |
17-Dec-27 | 10.89 | - | - | - | - | - |
16-Jun-28 | 10.51 | - | - | - | - | - |
15-Dec-28 | 9.92 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 13.75 | - | - | - | - | - |
21-Jun-24 | 13.81 | - | - | - | - | - |
19-Jul-24 | 12.80 | - | - | - | - | - |
20-Sep-24 | 12.88 | - | - | - | - | - |
20-Dec-24 | 12.59 | - | - | - | - | - |
21-Mar-25 | 12.68 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.72 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 3.42 | - | - | - | - | - |
21-Jun-24 | 3.43 | - | - | - | - | - |
19-Jul-24 | 3.44 | - | - | - | - | - |
20-Sep-24 | 3.47 | - | - | - | - | - |
20-Dec-24 | 3.45 | - | - | - | - | - |
21-Mar-25 | 3.48 | - | - | - | - | - |
20-Jun-25 | 3.47 | - | - | - | - | - |
19-Sep-25 | 3.46 | - | - | - | - | - |
19-Dec-25 | 3.43 | - | - | - | - | - |
20-Mar-26 | 3.46 | - | - | - | - | - |
19-Jun-26 | 3.43 | - | - | - | - | - |
18-Sep-26 | 3.39 | - | - | - | - | - |
18-Dec-26 | 3.35 | - | - | - | - | - |
18-Jun-27 | 3.33 | - | - | - | - | - |
17-Dec-27 | 3.19 | - | - | - | - | - |
16-Jun-28 | 3.13 | - | - | - | - | - |
15-Dec-28 | 2.99 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 3.42 | - | - | - | - | - |
21-Jun-24 | 3.43 | - | - | - | - | - |
19-Jul-24 | 3.44 | - | - | - | - | - |
20-Sep-24 | 3.47 | - | - | - | - | - |
20-Dec-24 | 3.45 | - | - | - | - | - |
21-Mar-25 | 3.48 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.41 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 16.98 | - | - | - | - | - |
21-Jun-24 | 17.04 | 16.95 | 17.15 | 16.95 | 92 | 129 |
19-Jul-24 | 16.59 | - | - | - | - | - |
20-Sep-24 | 16.69 | - | - | - | - | - |
20-Dec-24 | 16.84 | - | - | - | - | - |
21-Mar-25 | 16.41 | - | - | - | - | - |
20-Jun-25 | 16.54 | - | - | - | - | - |
19-Sep-25 | 16.10 | - | - | - | - | - |
19-Dec-25 | 16.20 | - | - | - | - | - |
20-Mar-26 | 15.65 | - | - | - | - | - |
19-Jun-26 | 15.75 | - | - | - | - | - |
18-Sep-26 | 15.19 | - | - | - | - | - |
18-Dec-26 | 15.28 | - | - | - | - | - |
18-Jun-27 | 14.70 | - | - | - | - | - |
17-Dec-27 | 14.11 | - | - | - | - | - |
16-Jun-28 | 13.51 | - | - | - | - | - |
15-Dec-28 | 12.90 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 16.98 | - | - | - | - | - |
21-Jun-24 | 17.04 | - | - | - | - | - |
19-Jul-24 | 16.59 | - | - | - | - | - |
20-Sep-24 | 16.69 | - | - | - | - | - |
20-Dec-24 | 16.84 | - | - | - | - | - |
21-Mar-25 | 16.41 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.94 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.32 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 12.73 | - | - | - | - | - |
21-Jun-24 | 12.78 | - | - | - | - | - |
19-Jul-24 | 12.31 | - | - | - | - | - |
20-Sep-24 | 12.38 | - | - | - | - | - |
20-Dec-24 | 12.49 | - | - | - | - | - |
21-Mar-25 | 12.58 | - | - | - | - | - |
20-Jun-25 | 12.68 | - | - | - | - | - |
19-Sep-25 | 12.23 | - | - | - | - | - |
19-Dec-25 | 12.32 | - | - | - | - | - |
20-Mar-26 | 12.40 | - | - | - | - | - |
19-Jun-26 | 12.47 | - | - | - | - | - |
18-Sep-26 | 12.01 | - | - | - | - | - |
18-Dec-26 | 12.08 | - | - | - | - | - |
18-Jun-27 | 12.23 | - | - | - | - | - |
17-Dec-27 | 11.82 | - | - | - | - | - |
16-Jun-28 | 11.95 | - | - | - | - | - |
15-Dec-28 | 11.51 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 12.73 | - | - | - | - | - |
21-Jun-24 | 12.78 | - | - | - | - | - |
19-Jul-24 | 12.31 | - | - | - | - | - |
20-Sep-24 | 12.38 | - | - | - | - | - |
20-Dec-24 | 12.49 | - | - | - | - | - |
21-Mar-25 | 12.58 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 33.78 | - | - | - | - | - |
21-Jun-24 | 33.91 | - | - | - | - | 110 |
19-Jul-24 | 33.77 | - | - | - | - | - |
20-Sep-24 | 33.98 | - | - | - | - | - |
20-Dec-24 | 33.88 | - | - | - | - | - |
21-Mar-25 | 34.14 | - | - | - | - | - |
20-Jun-25 | 34.40 | - | - | - | - | - |
19-Sep-25 | 34.38 | - | - | - | - | - |
19-Dec-25 | 34.22 | - | - | - | - | - |
20-Mar-26 | 34.44 | - | - | - | - | - |
19-Jun-26 | 34.66 | - | - | - | - | - |
18-Sep-26 | 34.62 | - | - | - | - | - |
18-Dec-26 | 34.43 | - | - | - | - | - |
18-Jun-27 | 34.85 | - | - | - | - | - |
17-Dec-27 | 34.60 | - | - | - | - | - |
16-Jun-28 | 35.00 | - | - | - | - | - |
15-Dec-28 | 34.75 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 33.78 | - | - | - | - | - |
21-Jun-24 | 33.91 | - | - | - | - | - |
19-Jul-24 | 33.77 | - | - | - | - | - |
20-Sep-24 | 33.98 | - | - | - | - | - |
20-Dec-24 | 33.88 | - | - | - | - | - |
21-Mar-25 | 34.14 | - | - | - | - | - |
31-Dec-99 | 33.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 19.71 | - | - | - | - | - |
21-Jun-24 | 19.78 | - | - | - | - | - |
19-Jul-24 | 19.54 | - | - | - | - | - |
20-Sep-24 | 19.66 | - | - | - | - | - |
20-Dec-24 | 19.58 | - | - | - | - | - |
21-Mar-25 | 19.73 | - | - | - | - | - |
20-Jun-25 | 19.88 | - | - | - | - | - |
19-Sep-25 | 19.73 | - | - | - | - | - |
19-Dec-25 | 19.57 | - | - | - | - | - |
20-Mar-26 | 19.70 | - | - | - | - | - |
19-Jun-26 | 19.82 | - | - | - | - | - |
18-Sep-26 | 19.62 | - | - | - | - | - |
18-Dec-26 | 19.41 | - | - | - | - | - |
18-Jun-27 | 19.64 | - | - | - | - | - |
17-Dec-27 | 19.15 | - | - | - | - | - |
16-Jun-28 | 19.37 | - | - | - | - | - |
15-Dec-28 | 18.83 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 19.71 | - | - | - | - | - |
21-Jun-24 | 19.78 | - | - | - | - | - |
19-Jul-24 | 19.54 | - | - | - | - | - |
20-Sep-24 | 19.66 | - | - | - | - | - |
20-Dec-24 | 19.58 | - | - | - | - | - |
21-Mar-25 | 19.73 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.66 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 35.75 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.77 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 8.11 | - | - | - | - | - |
21-Jun-24 | 8.14 | 8.25 | 8.54 | 8.25 | 2 | 478 |
19-Jul-24 | 8.16 | - | - | - | - | - |
20-Sep-24 | 8.21 | - | - | - | - | - |
20-Dec-24 | 8.28 | - | - | - | - | - |
21-Mar-25 | 8.35 | - | - | - | - | - |
20-Jun-25 | 8.41 | - | - | - | - | - |
19-Sep-25 | 8.47 | - | - | - | - | - |
19-Dec-25 | 8.53 | - | - | - | - | - |
20-Mar-26 | 8.58 | - | - | - | - | - |
19-Jun-26 | 8.64 | - | - | - | - | - |
18-Sep-26 | 8.69 | - | - | - | - | - |
18-Dec-26 | 8.65 | - | - | - | - | - |
18-Jun-27 | 8.65 | - | - | - | - | - |
17-Dec-27 | 8.76 | - | - | - | - | - |
16-Jun-28 | 8.66 | - | - | - | - | - |
15-Dec-28 | 8.76 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 8.11 | - | - | - | - | - |
21-Jun-24 | 8.14 | - | - | - | - | - |
19-Jul-24 | 8.16 | - | - | - | - | - |
20-Sep-24 | 8.21 | - | - | - | - | - |
20-Dec-24 | 8.28 | - | - | - | - | - |
21-Mar-25 | 8.35 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.09 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.71 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 2.06 | - | - | - | - | - |
21-Jun-24 | 2.06 | 2.09 | 2.09 | 2.09 | 50 | 209 |
19-Jul-24 | 2.07 | - | - | - | - | - |
20-Sep-24 | 2.08 | - | - | - | - | - |
20-Dec-24 | 2.10 | - | - | - | - | - |
21-Mar-25 | 2.12 | - | - | - | - | - |
20-Jun-25 | 2.13 | - | - | - | - | - |
19-Sep-25 | 2.15 | - | - | - | - | - |
19-Dec-25 | 2.12 | - | - | - | - | - |
20-Mar-26 | 2.14 | - | - | - | - | - |
19-Jun-26 | 2.15 | - | - | - | - | - |
18-Sep-26 | 2.11 | - | - | - | - | - |
18-Dec-26 | 2.08 | - | - | - | - | - |
18-Jun-27 | 2.11 | - | - | - | - | - |
17-Dec-27 | 2.05 | - | - | - | - | - |
16-Jun-28 | 2.07 | - | - | - | - | - |
15-Dec-28 | 2.02 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 2.06 | - | - | - | - | - |
21-Jun-24 | 2.06 | - | - | - | - | - |
19-Jul-24 | 2.07 | - | - | - | - | - |
20-Sep-24 | 2.08 | - | - | - | - | - |
20-Dec-24 | 2.10 | - | - | - | - | - |
21-Mar-25 | 2.12 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.05 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
26-Apr-24 | 11.46 | - | - | - | - | - |
03-May-24 | 11.47 | - | - | - | - | - |
10-May-24 | 11.48 | - | - | - | - | - |
17-May-24 | 11.49 | - | - | - | - | - |
21-Jun-24 | 11.53 | - | - | - | - | 4,597 |
19-Jul-24 | 11.22 | - | - | - | - | - |
20-Sep-24 | 11.29 | - | - | - | - | - |
20-Dec-24 | 11.38 | - | - | - | - | - |
21-Mar-25 | 11.25 | - | - | - | - | - |
20-Jun-25 | 11.33 | - | - | - | - | - |
19-Sep-25 | 11.05 | - | - | - | - | - |
19-Dec-25 | 11.12 | - | - | - | - | - |
20-Mar-26 | 10.97 | - | - | - | - | - |
19-Jun-26 | 11.04 | - | - | - | - | - |
18-Sep-26 | 10.74 | - | - | - | - | - |
18-Dec-26 | 10.81 | - | - | - | - | - |
18-Jun-27 | 10.72 | - | - | - | - | - |
17-Dec-27 | 10.51 | - | - | - | - | - |
16-Jun-28 | 10.42 | - | - | - | - | - |
15-Dec-28 | 10.22 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 11.49 | - | - | - | - | - |
21-Jun-24 | 11.53 | - | - | - | - | - |
19-Jul-24 | 11.22 | - | - | - | - | - |
20-Sep-24 | 11.29 | - | - | - | - | - |
20-Dec-24 | 11.38 | - | - | - | - | - |
21-Mar-25 | 11.25 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.46 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
26-Apr-24 | 44.70 | - | - | - | - | - |
03-May-24 | 43.97 | - | - | - | - | - |
10-May-24 | 44.00 | - | - | - | - | - |
17-May-24 | 44.04 | - | - | - | - | - |
21-Jun-24 | 44.21 | 44.21 | 44.21 | 44.20 | 26 | 1,426 |
19-Jul-24 | 44.34 | - | - | - | - | - |
20-Sep-24 | 44.62 | - | - | - | - | - |
20-Dec-24 | 44.73 | - | - | - | - | - |
21-Mar-25 | 45.07 | - | - | - | - | - |
20-Jun-25 | 44.64 | - | - | - | - | - |
19-Sep-25 | 44.95 | - | - | - | - | - |
19-Dec-25 | 44.98 | - | - | - | - | - |
20-Mar-26 | 45.27 | - | - | - | - | - |
19-Jun-26 | 44.82 | - | - | - | - | - |
18-Sep-26 | 45.11 | - | - | - | - | - |
18-Dec-26 | 45.13 | - | - | - | - | - |
18-Jun-27 | 44.98 | - | - | - | - | - |
17-Dec-27 | 45.28 | - | - | - | - | - |
16-Jun-28 | 45.12 | - | - | - | - | - |
15-Dec-28 | 45.41 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 44.04 | - | - | - | - | - |
21-Jun-24 | 44.21 | - | - | - | - | - |
19-Jul-24 | 44.34 | - | - | - | - | - |
20-Sep-24 | 44.62 | - | - | - | - | - |
20-Dec-24 | 44.73 | - | - | - | - | - |
21-Mar-25 | 45.07 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 44.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 18.14 | - | - | - | - | - |
21-Jun-24 | 18.21 | - | - | - | - | 30 |
19-Jul-24 | 18.02 | - | - | - | - | - |
20-Sep-24 | 18.13 | - | - | - | - | - |
20-Dec-24 | 18.29 | - | - | - | - | - |
21-Mar-25 | 18.42 | - | - | - | - | - |
20-Jun-25 | 18.57 | - | - | - | - | - |
19-Sep-25 | 18.39 | - | - | - | - | - |
19-Dec-25 | 18.52 | - | - | - | - | - |
20-Mar-26 | 18.64 | - | - | - | - | - |
19-Jun-26 | 18.76 | - | - | - | - | - |
18-Sep-26 | 18.56 | - | - | - | - | - |
18-Dec-26 | 18.67 | - | - | - | - | - |
18-Jun-27 | 18.89 | - | - | - | - | - |
17-Dec-27 | 18.78 | - | - | - | - | - |
16-Jun-28 | 19.00 | - | - | - | - | - |
15-Dec-28 | 18.88 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 18.14 | - | - | - | - | - |
21-Jun-24 | 18.21 | - | - | - | - | 700 |
19-Jul-24 | 18.02 | - | - | - | - | - |
20-Sep-24 | 18.13 | - | - | - | - | - |
20-Dec-24 | 18.29 | - | - | - | - | - |
21-Mar-25 | 18.42 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 18.10 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 84.90 | - | - | - | - | - |
21-Jun-24 | 85.23 | 86.46 | 86.62 | 80.93 | 25 | 85 |
19-Jul-24 | 84.38 | - | - | - | - | - |
20-Sep-24 | 84.91 | - | - | - | - | - |
20-Dec-24 | 85.63 | - | - | - | - | - |
21-Mar-25 | 86.28 | - | - | - | - | - |
20-Jun-25 | 86.95 | - | - | - | - | - |
19-Sep-25 | 86.45 | - | - | - | - | - |
19-Dec-25 | 87.03 | - | - | - | - | - |
20-Mar-26 | 87.60 | - | - | - | - | - |
19-Jun-26 | 88.16 | - | - | - | - | - |
18-Sep-26 | 87.52 | - | - | - | - | - |
18-Dec-26 | 88.06 | - | - | - | - | - |
18-Jun-27 | 89.12 | - | - | - | - | - |
17-Dec-27 | 88.69 | - | - | - | - | - |
16-Jun-28 | 89.72 | - | - | - | - | - |
15-Dec-28 | 89.27 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 84.90 | - | - | - | - | - |
21-Jun-24 | 85.23 | - | - | - | - | - |
19-Jul-24 | 84.38 | - | - | - | - | - |
20-Sep-24 | 84.91 | - | - | - | - | - |
20-Dec-24 | 85.63 | - | - | - | - | - |
21-Mar-25 | 86.28 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 84.70 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.97 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 2.29 | - | - | - | - | - |
21-Jun-24 | 2.20 | - | - | - | - | - |
19-Jul-24 | 2.21 | - | - | - | - | - |
20-Sep-24 | 2.22 | - | - | - | - | - |
20-Dec-24 | 2.18 | - | - | - | - | - |
21-Mar-25 | 2.19 | - | - | - | - | - |
20-Jun-25 | 2.12 | - | - | - | - | - |
19-Sep-25 | 2.14 | - | - | - | - | - |
19-Dec-25 | 2.08 | - | - | - | - | - |
20-Mar-26 | 2.10 | - | - | - | - | - |
19-Jun-26 | 2.02 | - | - | - | - | - |
18-Sep-26 | 2.03 | - | - | - | - | - |
18-Dec-26 | 1.97 | - | - | - | - | - |
18-Jun-27 | 1.90 | - | - | - | - | - |
17-Dec-27 | 1.85 | - | - | - | - | - |
16-Jun-28 | 1.78 | - | - | - | - | - |
15-Dec-28 | 1.73 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 2.29 | - | - | - | - | - |
21-Jun-24 | 2.20 | - | - | - | - | - |
19-Jul-24 | 2.21 | - | - | - | - | - |
20-Sep-24 | 2.22 | - | - | - | - | - |
20-Dec-24 | 2.18 | - | - | - | - | - |
21-Mar-25 | 2.19 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 7.39 | - | - | - | - | - |
21-Jun-24 | 7.42 | - | - | - | - | - |
19-Jul-24 | 7.34 | - | - | - | - | - |
20-Sep-24 | 7.39 | - | - | - | - | - |
20-Dec-24 | 7.45 | - | - | - | - | - |
21-Mar-25 | 7.51 | - | - | - | - | - |
20-Jun-25 | 7.57 | - | - | - | - | - |
19-Sep-25 | 7.46 | - | - | - | - | - |
19-Dec-25 | 7.51 | - | - | - | - | - |
20-Mar-26 | 7.56 | - | - | - | - | - |
19-Jun-26 | 7.61 | - | - | - | - | - |
18-Sep-26 | 7.47 | - | - | - | - | - |
18-Dec-26 | 7.52 | - | - | - | - | - |
18-Jun-27 | 7.61 | - | - | - | - | - |
17-Dec-27 | 7.51 | - | - | - | - | - |
16-Jun-28 | 7.60 | - | - | - | - | - |
15-Dec-28 | 7.48 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 7.39 | - | - | - | - | - |
21-Jun-24 | 7.42 | - | - | - | - | - |
19-Jul-24 | 7.34 | - | - | - | - | - |
20-Sep-24 | 7.39 | - | - | - | - | - |
20-Dec-24 | 7.45 | - | - | - | - | - |
21-Mar-25 | 7.51 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.37 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 10.13 | - | - | - | - | - |
21-Jun-24 | 10.17 | - | - | - | - | - |
19-Jul-24 | 10.20 | - | - | - | - | - |
20-Sep-24 | 10.27 | - | - | - | - | - |
20-Dec-24 | 10.13 | - | - | - | - | - |
21-Mar-25 | 10.20 | - | - | - | - | - |
20-Jun-25 | 10.01 | - | - | - | - | - |
19-Sep-25 | 10.08 | - | - | - | - | - |
19-Dec-25 | 9.91 | - | - | - | - | - |
20-Mar-26 | 9.97 | - | - | - | - | - |
19-Jun-26 | 9.74 | - | - | - | - | - |
18-Sep-26 | 9.80 | - | - | - | - | - |
18-Dec-26 | 9.60 | - | - | - | - | - |
18-Jun-27 | 9.40 | - | - | - | - | - |
17-Dec-27 | 9.26 | - | - | - | - | - |
16-Jun-28 | 9.05 | - | - | - | - | - |
15-Dec-28 | 8.89 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 10.13 | - | - | - | - | - |
21-Jun-24 | 10.17 | - | - | - | - | - |
19-Jul-24 | 10.20 | - | - | - | - | - |
20-Sep-24 | 10.27 | - | - | - | - | - |
20-Dec-24 | 10.13 | - | - | - | - | - |
21-Mar-25 | 10.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.35 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 23.44 | - | - | - | - | - |
21-Jun-24 | 23.53 | - | - | - | - | 442 |
19-Jul-24 | 23.60 | - | - | - | - | - |
20-Sep-24 | 23.21 | - | - | - | - | - |
20-Dec-24 | 22.99 | - | - | - | - | - |
21-Mar-25 | 23.16 | - | - | - | - | - |
20-Jun-25 | 22.91 | - | - | - | - | - |
19-Sep-25 | 22.64 | - | - | - | - | - |
19-Dec-25 | 22.45 | - | - | - | - | - |
20-Mar-26 | 22.59 | - | - | - | - | - |
19-Jun-26 | 22.39 | - | - | - | - | - |
18-Sep-26 | 22.19 | - | - | - | - | - |
18-Dec-26 | 21.98 | - | - | - | - | - |
18-Jun-27 | 21.90 | - | - | - | - | - |
17-Dec-27 | 21.50 | - | - | - | - | - |
16-Jun-28 | 21.41 | - | - | - | - | - |
15-Dec-28 | 21.00 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 23.44 | - | - | - | - | - |
21-Jun-24 | 23.53 | - | - | - | - | - |
19-Jul-24 | 23.60 | - | - | - | - | - |
20-Sep-24 | 23.21 | - | - | - | - | - |
20-Dec-24 | 22.99 | - | - | - | - | - |
21-Mar-25 | 23.16 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.32 | - | - | - | - | - |
21-Jun-24 | 0.32 | - | - | - | - | - |
19-Jul-24 | 0.32 | - | - | - | - | - |
20-Sep-24 | 0.32 | - | - | - | - | - |
20-Dec-24 | 0.32 | - | - | - | - | - |
21-Mar-25 | 0.32 | - | - | - | - | - |
20-Jun-25 | 0.33 | - | - | - | - | - |
19-Sep-25 | 0.33 | - | - | - | - | - |
19-Dec-25 | 0.33 | - | - | - | - | - |
20-Mar-26 | 0.33 | - | - | - | - | - |
19-Jun-26 | 0.34 | - | - | - | - | - |
18-Sep-26 | 0.34 | - | - | - | - | - |
18-Dec-26 | 0.34 | - | - | - | - | - |
18-Jun-27 | 0.34 | - | - | - | - | - |
17-Dec-27 | 0.35 | - | - | - | - | - |
16-Jun-28 | 0.35 | - | - | - | - | - |
15-Dec-28 | 0.36 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.32 | - | - | - | - | - |
21-Jun-24 | 0.32 | - | - | - | - | - |
19-Jul-24 | 0.32 | - | - | - | - | - |
20-Sep-24 | 0.32 | - | - | - | - | - |
20-Dec-24 | 0.32 | - | - | - | - | - |
21-Mar-25 | 0.32 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.31 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 28.89 | - | - | - | - | - |
21-Jun-24 | 28.35 | - | - | - | - | - |
19-Jul-24 | 28.43 | - | - | - | - | - |
20-Sep-24 | 28.61 | - | - | - | - | - |
20-Dec-24 | 28.86 | - | - | - | - | - |
21-Mar-25 | 29.08 | - | - | - | - | - |
20-Jun-25 | 29.30 | - | - | - | - | - |
19-Sep-25 | 28.85 | - | - | - | - | - |
19-Dec-25 | 29.05 | - | - | - | - | - |
20-Mar-26 | 29.23 | - | - | - | - | - |
19-Jun-26 | 29.42 | - | - | - | - | - |
18-Sep-26 | 28.95 | - | - | - | - | - |
18-Dec-26 | 29.13 | - | - | - | - | - |
18-Jun-27 | 29.48 | - | - | - | - | - |
17-Dec-27 | 29.18 | - | - | - | - | - |
16-Jun-28 | 29.52 | - | - | - | - | - |
15-Dec-28 | 29.21 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 28.89 | - | - | - | - | - |
21-Jun-24 | 28.35 | - | - | - | - | - |
19-Jul-24 | 28.43 | - | - | - | - | - |
20-Sep-24 | 28.61 | - | - | - | - | - |
20-Dec-24 | 28.86 | - | - | - | - | - |
21-Mar-25 | 29.08 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 28.82 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.64 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 15.68 | - | - | - | - | - |
21-Jun-24 | 15.74 | - | - | - | - | 5 |
19-Jul-24 | 15.06 | - | - | - | - | - |
20-Sep-24 | 15.15 | - | - | - | - | - |
20-Dec-24 | 15.28 | - | - | - | - | - |
21-Mar-25 | 15.17 | - | - | - | - | - |
20-Jun-25 | 15.29 | - | - | - | - | - |
19-Sep-25 | 14.81 | - | - | - | - | - |
19-Dec-25 | 14.91 | - | - | - | - | - |
20-Mar-26 | 14.78 | - | - | - | - | - |
19-Jun-26 | 14.88 | - | - | - | - | - |
18-Sep-26 | 14.39 | - | - | - | - | - |
18-Dec-26 | 14.47 | - | - | - | - | - |
18-Jun-27 | 14.42 | - | - | - | - | - |
17-Dec-27 | 14.01 | - | - | - | - | - |
16-Jun-28 | 13.94 | - | - | - | - | - |
15-Dec-28 | 13.52 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 15.68 | - | - | - | - | - |
21-Jun-24 | 15.74 | - | - | - | - | - |
19-Jul-24 | 15.06 | - | - | - | - | - |
20-Sep-24 | 15.15 | - | - | - | - | - |
20-Dec-24 | 15.28 | - | - | - | - | - |
21-Mar-25 | 15.17 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.64 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
26-Apr-24 | 15.01 | - | - | - | - | - |
03-May-24 | 15.02 | - | - | - | - | - |
10-May-24 | 15.03 | - | - | - | - | - |
17-May-24 | 15.04 | - | - | - | - | - |
21-Jun-24 | 15.10 | 14.85 | 14.86 | 14.85 | 40 | 6,026 |
19-Jul-24 | 14.64 | - | - | - | - | - |
20-Sep-24 | 14.74 | - | - | - | - | 28 |
20-Dec-24 | 14.86 | - | - | - | - | - |
21-Mar-25 | 14.52 | - | - | - | - | - |
20-Jun-25 | 14.64 | - | - | - | - | - |
19-Sep-25 | 14.22 | - | - | - | - | - |
19-Dec-25 | 14.31 | - | - | - | - | - |
20-Mar-26 | 13.95 | - | - | - | - | - |
19-Jun-26 | 14.04 | - | - | - | - | - |
18-Sep-26 | 13.57 | - | - | - | - | - |
18-Dec-26 | 13.66 | - | - | - | - | - |
18-Jun-27 | 13.41 | - | - | - | - | - |
17-Dec-27 | 13.07 | - | - | - | - | - |
16-Jun-28 | 12.83 | - | - | - | - | - |
15-Dec-28 | 12.50 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 15.04 | - | - | - | - | - |
21-Jun-24 | 15.10 | - | - | - | - | - |
19-Jul-24 | 14.64 | - | - | - | - | - |
20-Sep-24 | 14.74 | - | - | - | - | - |
20-Dec-24 | 14.86 | - | - | - | - | - |
21-Mar-25 | 14.52 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.01 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 3.32 | - | - | - | - | - |
21-Jun-24 | 3.24 | - | - | - | - | - |
19-Jul-24 | 3.25 | - | - | - | - | - |
20-Sep-24 | 3.27 | - | - | - | - | - |
20-Dec-24 | 3.30 | - | - | - | - | - |
21-Mar-25 | 3.26 | - | - | - | - | - |
20-Jun-25 | 3.20 | - | - | - | - | - |
19-Sep-25 | 3.22 | - | - | - | - | - |
19-Dec-25 | 3.24 | - | - | - | - | - |
20-Mar-26 | 3.19 | - | - | - | - | - |
19-Jun-26 | 3.12 | - | - | - | - | - |
18-Sep-26 | 3.14 | - | - | - | - | - |
18-Dec-26 | 3.16 | - | - | - | - | - |
18-Jun-27 | 3.04 | - | - | - | - | - |
17-Dec-27 | 3.08 | - | - | - | - | - |
16-Jun-28 | 3.05 | - | - | - | - | - |
15-Dec-28 | 2.99 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 3.32 | - | - | - | - | - |
21-Jun-24 | 3.24 | - | - | - | - | - |
19-Jul-24 | 3.25 | - | - | - | - | - |
20-Sep-24 | 3.27 | - | - | - | - | - |
20-Dec-24 | 3.30 | - | - | - | - | - |
21-Mar-25 | 3.26 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.31 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
26-Apr-24 | 4.75 | - | - | - | - | - |
03-May-24 | 4.66 | - | - | - | - | - |
10-May-24 | 4.66 | - | - | - | - | - |
17-May-24 | 4.66 | - | - | - | - | - |
21-Jun-24 | 4.68 | - | - | - | - | 137,780 |
19-Jul-24 | 4.70 | - | - | - | - | - |
20-Sep-24 | 4.73 | - | - | - | - | - |
20-Dec-24 | 4.67 | - | - | - | - | - |
21-Mar-25 | 4.71 | - | - | - | - | - |
20-Jun-25 | 4.63 | - | - | - | - | - |
19-Sep-25 | 4.66 | - | - | - | - | - |
19-Dec-25 | 4.60 | - | - | - | - | - |
20-Mar-26 | 4.63 | - | - | - | - | - |
19-Jun-26 | 4.55 | - | - | - | - | - |
18-Sep-26 | 4.58 | - | - | - | - | - |
18-Dec-26 | 4.51 | - | - | - | - | - |
18-Jun-27 | 4.47 | - | - | - | - | - |
17-Dec-27 | 4.44 | - | - | - | - | - |
16-Jun-28 | 4.41 | - | - | - | - | - |
15-Dec-28 | 4.38 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 4.66 | - | - | - | - | 1,142,400 |
21-Jun-24 | 4.68 | - | - | - | - | 400,000 |
19-Jul-24 | 4.70 | - | - | - | - | - |
20-Sep-24 | 4.73 | - | - | - | - | - |
20-Dec-24 | 4.67 | - | - | - | - | - |
21-Mar-25 | 4.71 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.75 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 9.52 | - | - | - | - | - |
21-Jun-24 | 9.56 | 9.56 | 9.56 | 9.56 | 10 | 10 |
19-Jul-24 | 9.59 | - | - | - | - | - |
20-Sep-24 | 9.65 | - | - | - | - | - |
20-Dec-24 | 9.73 | - | - | - | - | - |
21-Mar-25 | 9.80 | - | - | - | - | - |
20-Jun-25 | 9.88 | - | - | - | - | - |
19-Sep-25 | 9.95 | - | - | - | - | - |
19-Dec-25 | 10.02 | - | - | - | - | - |
20-Mar-26 | 10.08 | - | - | - | - | - |
19-Jun-26 | 10.15 | - | - | - | - | - |
18-Sep-26 | 10.21 | - | - | - | - | - |
18-Dec-26 | 10.28 | - | - | - | - | - |
18-Jun-27 | 10.40 | - | - | - | - | - |
17-Dec-27 | 10.53 | - | - | - | - | - |
16-Jun-28 | 10.65 | - | - | - | - | - |
15-Dec-28 | 10.78 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 9.52 | - | - | - | - | - |
21-Jun-24 | 9.56 | - | - | - | - | - |
19-Jul-24 | 9.59 | - | - | - | - | - |
20-Sep-24 | 9.65 | - | - | - | - | - |
20-Dec-24 | 9.73 | - | - | - | - | - |
21-Mar-25 | 9.80 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 9.08 | - | - | - | - | - |
21-Jun-24 | 9.12 | - | - | - | - | - |
19-Jul-24 | 9.14 | - | - | - | - | - |
20-Sep-24 | 9.20 | - | - | - | - | - |
20-Dec-24 | 9.28 | - | - | - | - | - |
21-Mar-25 | 9.35 | - | - | - | - | - |
20-Jun-25 | 9.42 | - | - | - | - | - |
19-Sep-25 | 9.49 | - | - | - | - | - |
19-Dec-25 | 9.55 | - | - | - | - | - |
20-Mar-26 | 9.54 | - | - | - | - | - |
19-Jun-26 | 9.60 | - | - | - | - | - |
18-Sep-26 | 9.54 | - | - | - | - | - |
18-Dec-26 | 9.60 | - | - | - | - | - |
18-Jun-27 | 9.53 | - | - | - | - | - |
17-Dec-27 | 9.46 | - | - | - | - | - |
16-Jun-28 | 9.38 | - | - | - | - | - |
15-Dec-28 | 9.29 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 9.08 | - | - | - | - | - |
21-Jun-24 | 9.12 | - | - | - | - | - |
19-Jul-24 | 9.14 | - | - | - | - | - |
20-Sep-24 | 9.20 | - | - | - | - | - |
20-Dec-24 | 9.28 | - | - | - | - | - |
21-Mar-25 | 9.35 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.06 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
26-Apr-24 | 4.15 | - | - | - | - | - |
03-May-24 | 4.15 | - | - | - | - | - |
10-May-24 | 4.16 | - | - | - | - | - |
17-May-24 | 4.16 | - | - | - | - | - |
21-Jun-24 | 4.03 | 4.01 | 4.01 | 4.01 | 10 | 11,709 |
19-Jul-24 | 4.04 | - | - | - | - | - |
20-Sep-24 | 4.06 | - | - | - | - | - |
20-Dec-24 | 3.95 | - | - | - | - | 35,000 |
21-Mar-25 | 3.98 | - | - | - | - | - |
20-Jun-25 | 3.86 | - | - | - | - | - |
19-Sep-25 | 3.88 | - | - | - | - | - |
19-Dec-25 | 3.78 | - | - | - | - | - |
20-Mar-26 | 3.80 | - | - | - | - | - |
19-Jun-26 | 3.69 | - | - | - | - | - |
18-Sep-26 | 3.72 | - | - | - | - | - |
18-Dec-26 | 3.61 | - | - | - | - | - |
18-Jun-27 | 3.41 | - | - | - | - | - |
17-Dec-27 | 3.33 | - | - | - | - | - |
16-Jun-28 | 3.37 | - | - | - | - | - |
15-Dec-28 | 3.28 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 4.16 | - | - | - | - | - |
21-Jun-24 | 4.03 | - | - | - | - | - |
19-Jul-24 | 4.04 | - | - | - | - | - |
20-Sep-24 | 4.06 | - | - | - | - | - |
20-Dec-24 | 3.95 | - | - | - | - | - |
21-Mar-25 | 3.98 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.15 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 1.18 | - | - | - | - | - |
21-Jun-24 | 1.19 | - | - | - | - | - |
19-Jul-24 | 1.19 | - | - | - | - | - |
20-Sep-24 | 1.20 | - | - | - | - | - |
20-Dec-24 | 1.21 | - | - | - | - | - |
21-Mar-25 | 1.22 | - | - | - | - | - |
20-Jun-25 | 1.14 | - | - | - | - | - |
19-Sep-25 | 1.15 | - | - | - | - | - |
19-Dec-25 | 1.15 | - | - | - | - | - |
20-Mar-26 | 1.16 | - | - | - | - | - |
19-Jun-26 | 1.08 | - | - | - | - | - |
18-Sep-26 | 1.08 | - | - | - | - | - |
18-Dec-26 | 1.09 | - | - | - | - | - |
18-Jun-27 | 1.01 | - | - | - | - | - |
17-Dec-27 | 1.03 | - | - | - | - | - |
16-Jun-28 | 0.95 | - | - | - | - | - |
15-Dec-28 | 0.96 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 1.18 | - | - | - | - | - |
21-Jun-24 | 1.19 | - | - | - | - | - |
19-Jul-24 | 1.19 | - | - | - | - | - |
20-Sep-24 | 1.20 | - | - | - | - | - |
20-Dec-24 | 1.21 | - | - | - | - | - |
21-Mar-25 | 1.22 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 95.73 | - | - | - | - | - |
21-Jun-24 | 96.10 | - | - | - | - | - |
19-Jul-24 | 95.99 | - | - | - | - | - |
20-Sep-24 | 96.60 | - | - | - | - | - |
20-Dec-24 | 97.43 | - | - | - | - | - |
21-Mar-25 | 97.10 | - | - | - | - | - |
20-Jun-25 | 97.85 | - | - | - | - | - |
19-Sep-25 | 98.11 | - | - | - | - | - |
19-Dec-25 | 98.77 | - | - | - | - | - |
20-Mar-26 | 98.33 | - | - | - | - | - |
19-Jun-26 | 98.95 | - | - | - | - | - |
18-Sep-26 | 99.16 | - | - | - | - | - |
18-Dec-26 | 99.77 | - | - | - | - | - |
18-Jun-27 | 99.86 | - | - | - | - | - |
17-Dec-27 | 100.63 | - | - | - | - | - |
16-Jun-28 | 100.63 | - | - | - | - | - |
15-Dec-28 | 101.36 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 95.73 | - | - | - | - | - |
21-Jun-24 | 96.10 | - | - | - | - | - |
19-Jul-24 | 95.99 | - | - | - | - | - |
20-Sep-24 | 96.60 | - | - | - | - | - |
20-Dec-24 | 97.43 | - | - | - | - | - |
21-Mar-25 | 97.10 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 61.55 | - | - | - | - | - |
21-Jun-24 | 61.19 | - | - | - | - | - |
19-Jul-24 | 61.37 | - | - | - | - | - |
20-Sep-24 | 61.76 | - | - | - | - | - |
20-Dec-24 | 60.76 | - | - | - | - | - |
21-Mar-25 | 61.22 | - | - | - | - | - |
20-Jun-25 | 61.05 | - | - | - | - | - |
19-Sep-25 | 61.48 | - | - | - | - | - |
19-Dec-25 | 60.24 | - | - | - | - | - |
20-Mar-26 | 60.62 | - | - | - | - | - |
19-Jun-26 | 60.31 | - | - | - | - | - |
18-Sep-26 | 60.70 | - | - | - | - | - |
18-Dec-26 | 61.07 | - | - | - | - | - |
18-Jun-27 | 59.35 | - | - | - | - | - |
17-Dec-27 | 60.07 | - | - | - | - | - |
16-Jun-28 | 58.23 | - | - | - | - | - |
15-Dec-28 | 58.92 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 61.55 | - | - | - | - | - |
21-Jun-24 | 61.19 | - | - | - | - | - |
19-Jul-24 | 61.37 | - | - | - | - | - |
20-Sep-24 | 61.76 | - | - | - | - | - |
20-Dec-24 | 60.76 | - | - | - | - | - |
21-Mar-25 | 61.22 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 61.40 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.3900 | - | - | - | - | - |
21-Jun-24 | 0.3900 | - | - | - | - | - |
19-Jul-24 | 0.3900 | - | - | - | - | - |
20-Sep-24 | 0.3900 | - | - | - | - | - |
20-Dec-24 | 0.5850 | - | - | - | - | 1,100 |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.6000 | - | - | - | - | 50 |
18-Dec-26 | 0.5800 | - | - | - | - | 50 |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.3900 | - | - | - | - | - |
21-Jun-24 | 0.3900 | - | - | - | - | - |
19-Jul-24 | 0.3900 | - | - | - | - | - |
20-Sep-24 | 0.3900 | - | - | - | - | - |
20-Dec-24 | 0.5850 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.6000 | - | - | - | - | - |
18-Dec-26 | 0.5800 | - | - | - | - | - |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.3919 | - | - | - | - | - |
21-Jun-24 | 0.3919 | - | - | - | - | - |
19-Jul-24 | 0.3919 | - | - | - | - | - |
20-Sep-24 | 0.3919 | - | - | - | - | - |
20-Dec-24 | 0.5049 | - | - | - | - | 50 |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.4000 | - | - | - | - | 75 |
18-Dec-26 | 0.3800 | - | - | - | - | - |
17-Dec-27 | 0.3600 | - | - | - | - | - |
15-Dec-28 | 0.3600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.3919 | - | - | - | - | - |
21-Jun-24 | 0.3919 | - | - | - | - | - |
19-Jul-24 | 0.3919 | - | - | - | - | - |
20-Sep-24 | 0.3919 | - | - | - | - | - |
20-Dec-24 | 0.5049 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.4000 | - | - | - | - | - |
18-Dec-26 | 0.3800 | - | - | - | - | - |
17-Dec-27 | 0.3600 | - | - | - | - | - |
15-Dec-28 | 0.3600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.4000 | - | - | - | - | - |
21-Jun-24 | 0.4000 | - | - | - | - | - |
19-Jul-24 | 0.4000 | - | - | - | - | - |
20-Sep-24 | 0.9210 | - | - | - | - | - |
20-Dec-24 | 1.3530 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 1.1900 | - | - | - | - | - |
18-Dec-26 | 1.0300 | - | - | - | - | - |
17-Dec-27 | 1.0000 | - | - | - | - | - |
15-Dec-28 | 0.9800 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.4000 | - | - | - | - | - |
21-Jun-24 | 0.4000 | - | - | - | - | - |
19-Jul-24 | 0.4000 | - | - | - | - | - |
20-Sep-24 | 0.9210 | - | - | - | - | - |
20-Dec-24 | 1.3530 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 1.1900 | - | - | - | - | - |
18-Dec-26 | 1.0300 | - | - | - | - | - |
17-Dec-27 | 1.0000 | - | - | - | - | - |
15-Dec-28 | 0.9800 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.2020 | - | - | - | - | - |
21-Jun-24 | 0.2020 | - | - | - | - | - |
19-Jul-24 | 0.5500 | - | - | - | - | - |
20-Sep-24 | 0.5500 | - | - | - | - | - |
20-Dec-24 | 0.5500 | - | - | - | - | - |
21-Mar-25 | 0.2130 | - | - | - | - | - |
19-Dec-25 | 0.5800 | - | - | - | - | - |
18-Dec-26 | 0.5900 | - | - | - | - | - |
17-Dec-27 | 0.5500 | - | - | - | - | - |
15-Dec-28 | 0.5200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.2020 | - | - | - | - | - |
21-Jun-24 | 0.2020 | - | - | - | - | - |
19-Jul-24 | 0.5500 | - | - | - | - | - |
20-Sep-24 | 0.5500 | - | - | - | - | - |
20-Dec-24 | 0.5500 | - | - | - | - | - |
21-Mar-25 | 0.2130 | - | - | - | - | - |
19-Dec-25 | 0.5800 | - | - | - | - | - |
18-Dec-26 | 0.5900 | - | - | - | - | - |
17-Dec-27 | 0.5500 | - | - | - | - | - |
15-Dec-28 | 0.5200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.7700 | - | - | - | - | - |
21-Jun-24 | 0.7700 | - | - | - | - | - |
19-Jul-24 | 0.7700 | - | - | - | - | - |
20-Sep-24 | 0.7700 | - | - | - | - | - |
20-Dec-24 | 1.0400 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 1.0400 | - | - | - | - | - |
18-Dec-26 | 0.9950 | - | - | - | - | - |
17-Dec-27 | 0.9300 | - | - | - | - | - |
15-Dec-28 | 0.9200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.7700 | - | - | - | - | - |
21-Jun-24 | 0.7700 | - | - | - | - | - |
19-Jul-24 | 0.7700 | - | - | - | - | - |
20-Sep-24 | 0.7700 | - | - | - | - | - |
20-Dec-24 | 1.0400 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 1.0400 | - | - | - | - | - |
18-Dec-26 | 0.9950 | - | - | - | - | - |
17-Dec-27 | 0.9300 | - | - | - | - | - |
15-Dec-28 | 0.9200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.4000 | - | - | - | - | - |
21-Jun-24 | 0.4000 | - | - | - | - | - |
19-Jul-24 | 0.9000 | - | - | - | - | - |
20-Sep-24 | 0.9000 | - | - | - | - | - |
20-Dec-24 | 0.9000 | - | - | - | - | 50 |
21-Mar-25 | 0.4500 | - | - | - | - | - |
19-Dec-25 | 0.9600 | - | - | - | - | - |
18-Dec-26 | 1.0000 | - | - | - | - | 50 |
17-Dec-27 | 0.8900 | - | - | - | - | - |
15-Dec-28 | 0.8600 | - | - | - | - | - |
21-Dec-29 | 0.7900 | - | - | - | 83 | 83 |
20-Dec-30 | 0.7640 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.4000 | - | - | - | - | - |
21-Jun-24 | 0.4000 | - | - | - | - | - |
19-Jul-24 | 0.9000 | - | - | - | - | - |
20-Sep-24 | 0.9000 | - | - | - | - | - |
20-Dec-24 | 0.9000 | - | - | - | - | - |
21-Mar-25 | 0.4500 | - | - | - | - | - |
19-Dec-25 | 0.9600 | - | - | - | - | - |
18-Dec-26 | 1.0000 | - | - | - | - | - |
17-Dec-27 | 0.8900 | - | - | - | - | - |
15-Dec-28 | 0.8600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.0950 | - | - | - | - | - |
21-Jun-24 | 0.0950 | - | - | - | - | 32,450 |
19-Jul-24 | 0.0950 | - | - | - | - | - |
20-Sep-24 | 0.0950 | - | - | - | - | - |
20-Dec-24 | 0.1900 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.2050 | - | - | - | - | - |
18-Dec-26 | 0.2050 | - | - | - | - | - |
17-Dec-27 | 0.1750 | - | - | - | - | - |
15-Dec-28 | 0.1600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | 0.0950 | - | - | - | - | - |
21-Jun-24 | 0.0950 | - | - | - | - | 4,067 |
19-Jul-24 | 0.0950 | - | - | - | - | - |
20-Sep-24 | 0.0950 | - | - | - | - | - |
20-Dec-24 | 0.1900 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.2050 | - | - | - | - | - |
18-Dec-26 | 0.2050 | - | - | - | - | - |
17-Dec-27 | 0.1750 | - | - | - | - | - |
15-Dec-28 | 0.1600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | - | - | - | - | - | - |
21-Jun-24 | 0.1500 | - | - | - | - | - |
19-Jul-24 | 0.1500 | - | - | - | - | - |
20-Sep-24 | 0.1500 | - | - | - | - | - |
20-Dec-24 | 0.2950 | - | - | - | - | 3,500 |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.2820 | - | - | - | - | 50 |
18-Dec-26 | 0.2660 | - | - | - | - | 50 |
17-Dec-27 | 0.2400 | - | - | - | - | - |
15-Dec-28 | 0.2350 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
17-May-24 | - | - | - | - | - | - |
21-Jun-24 | 0.1500 | - | - | - | - | - |
19-Jul-24 | 0.1500 | - | - | - | - | - |
20-Sep-24 | 0.1500 | - | - | - | - | - |
20-Dec-24 | 0.2950 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
19-Dec-25 | 0.2820 | - | - | - | - | - |
18-Dec-26 | 0.2660 | - | - | - | - | - |
17-Dec-27 | 0.2400 | - | - | - | - | - |
15-Dec-28 | 0.2350 | - | - | - | - | - |
|
PURCHASE OPTIONS (CALL) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 9,500 | 1,484.00 | - | - | - | 26.32 | 1.00 | - | 9 |
Apr-24 w4 10,400 | 584.00 | 538.00 | 538.00 | 538.00 | 20.34 | 1.00 | 1 | 2 |
Apr-24 w4 10,650 | 334.00 | 392.00 | 392.00 | 390.00 | 18.68 | 1.00 | 2 | 1 |
Apr-24 w4 10,700 | 284.00 | 233.00 | 233.00 | 233.00 | 18.35 | 1.00 | 1 | 1 |
Apr-24 w4 10,725 | 259.00 | 217.00 | 319.00 | 217.00 | 18.18 | 0.99 | 3 | 1 |
Apr-24 w4 10,750 | 234.00 | - | - | - | 18.02 | 0.99 | - | 1 |
Apr-24 w4 10,800 | 185.00 | - | - | - | 17.68 | 0.97 | - | 1 |
Apr-24 w4 10,825 | 161.00 | - | - | - | 17.52 | 0.94 | - | 10 |
Apr-24 w4 10,850 | 138.00 | - | - | - | 17.35 | 0.91 | - | 3 |
Apr-24 w4 10,900 | 95.00 | 41.00 | 167.00 | 41.00 | 17.02 | 0.81 | 22 | 14 |
Apr-24 w4 10,950 | 58.00 | - | - | - | 16.69 | 0.64 | - | 7 |
Apr-24 w4 11,000 | 31.00 | 85.00 | 90.00 | 75.00 | 16.45 | 0.43 | 17 | 9 |
Apr-24 w4 11,025 | 21.00 | - | - | - | 16.43 | 0.34 | - | 3 |
Apr-24 w4 11,050 | 14.00 | 30.00 | 30.00 | 30.00 | 16.40 | 0.25 | 1 | 1 |
Apr-24 w4 11,075 | 9.00 | - | - | - | 16.38 | 0.17 | - | 4 |
Apr-24 w4 11,100 | 5.00 | - | - | - | 16.36 | 0.11 | - | 4 |
Apr-24 w4 11,150 | 2.00 | - | - | - | 16.32 | 0.04 | - | 1 |
Apr-24 w4 11,200 | - | - | - | - | 16.28 | 0.01 | - | 13 |
Apr-24 w4 11,225 | - | - | - | - | 16.26 | 0.01 | - | 3 |
Apr-24 w4 11,250 | - | - | - | - | 16.23 | - | - | 2 |
Apr-24 w4 11,300 | - | - | - | - | 16.19 | - | - | 1 |
May-24 w1 10,600 | 331.00 | - | - | - | 16.14 | 0.89 | - | 5 |
May-24 w1 10,700 | 243.00 | 236.00 | 236.00 | 236.00 | 15.50 | 0.81 | 1 | 5 |
May-24 w1 11,000 | 56.00 | 94.00 | 94.00 | 74.00 | 14.04 | 0.36 | 2 | 2 |
May-24 w1 11,050 | 40.00 | 58.00 | 58.00 | 58.00 | 14.00 | 0.28 | 1 | 2 |
May-24 w1 11,100 | 28.00 | - | - | - | 13.96 | 0.22 | - | 5 |
May-24 w1 11,150 | 18.00 | - | - | - | 13.92 | 0.16 | - | 3 |
May-24 w1 11,200 | 12.00 | 18.00 | 26.00 | 14.00 | 13.88 | 0.11 | 23 | 24 |
May-24 w1 11,250 | 7.00 | - | - | - | 13.85 | 0.07 | - | 2 |
May-24 w2 10,400 | 537.00 | - | - | - | 16.73 | 0.93 | - | 1 |
May-24 w2 10,500 | 445.00 | - | - | - | 16.10 | 0.89 | - | 1 |
May-24 w2 10,650 | 314.00 | - | - | - | 15.14 | 0.80 | - | 1 |
May-24 w2 10,950 | 107.00 | 92.00 | 92.00 | 92.00 | 13.36 | 0.47 | 1 | 1 |
May-24 w2 11,350 | 10.00 | - | - | - | 13.06 | 0.08 | - | 1 |
May-24 w2 11,450 | 5.00 | - | - | - | 12.98 | 0.04 | - | 1 |
May-24 9,000 | 1,927.00 | - | - | - | 24.98 | 1.00 | - | 2 |
May-24 9,200 | 1,727.00 | - | - | - | 23.74 | 1.00 | - | 1 |
May-24 9,400 | 1,528.00 | - | - | - | 22.49 | 0.99 | - | 1 |
May-24 9,500 | 1,428.00 | - | - | - | 21.87 | 0.99 | - | 15 |
May-24 9,600 | 1,329.00 | - | - | - | 21.25 | 0.99 | - | 6 |
May-24 9,700 | 1,230.00 | - | - | - | 20.63 | 0.99 | - | 1 |
May-24 9,800 | 1,131.00 | - | - | - | 20.01 | 0.98 | - | 9 |
May-24 9,900 | 1,032.00 | - | - | - | 19.38 | 0.98 | - | 4 |
May-24 10,000 | 934.00 | - | - | - | 18.76 | 0.97 | - | 5 |
May-24 10,100 | 836.00 | - | - | - | 18.14 | 0.96 | - | 6 |
May-24 10,200 | 740.00 | - | - | - | 17.52 | 0.95 | - | 4 |
May-24 10,250 | 692.00 | - | - | - | 17.21 | 0.94 | - | 2 |
May-24 10,300 | 645.00 | - | - | - | 16.90 | 0.92 | - | 49 |
May-24 10,400 | 552.00 | - | - | - | 16.27 | 0.89 | - | 21 |
May-24 10,450 | 507.00 | - | - | - | 15.96 | 0.87 | - | 6 |
May-24 10,500 | 462.00 | 520.00 | 520.00 | 520.00 | 15.65 | 0.85 | 3 | 6 |
May-24 10,600 | 376.00 | - | - | - | 15.03 | 0.80 | - | 21 |
May-24 10,650 | 335.00 | - | - | - | 14.72 | 0.77 | - | 10 |
May-24 10,700 | 295.00 | 240.00 | 310.00 | 240.00 | 14.41 | 0.73 | 3 | 40 |
May-24 10,750 | 258.00 | - | - | - | 14.10 | 0.69 | - | 7 |
May-24 10,800 | 222.00 | 210.00 | 300.00 | 200.00 | 13.79 | 0.64 | 15 | 47 |
May-24 10,850 | 188.00 | - | - | - | 13.47 | 0.59 | - | 5 |
May-24 10,900 | 157.00 | 150.00 | 235.00 | 150.00 | 13.16 | 0.54 | 13 | 43 |
May-24 10,950 | 130.00 | - | - | - | 12.95 | 0.48 | - | 8 |
May-24 11,000 | 108.00 | 89.00 | 160.00 | 89.00 | 12.91 | 0.43 | 14 | 10,053 |
May-24 11,050 | 88.00 | - | - | - | 12.87 | 0.37 | - | 6 |
May-24 11,100 | 71.00 | 70.00 | 115.00 | 62.00 | 12.83 | 0.32 | 10 | 107 |
May-24 11,150 | 56.00 | 46.00 | 60.00 | 46.00 | 12.79 | 0.27 | 2 | 106 |
May-24 11,200 | 44.00 | 70.00 | 70.00 | 70.00 | 12.75 | 0.22 | 1 | 21 |
May-24 11,250 | 34.00 | - | - | - | 12.71 | 0.18 | - | 2 |
May-24 11,300 | 26.00 | 18.00 | 36.00 | 18.00 | 12.67 | 0.15 | 9 | 47 |
May-24 11,350 | 19.00 | 18.00 | 18.00 | 18.00 | 12.63 | 0.12 | 5 | 13 |
May-24 11,400 | 14.00 | 14.00 | 14.00 | 12.00 | 12.58 | 0.09 | 4 | 7 |
May-24 11,450 | 10.00 | - | - | - | 12.54 | 0.07 | - | 3 |
May-24 11,500 | 7.00 | - | - | - | 12.50 | 0.05 | - | 1 |
May-24 11,550 | 5.00 | - | - | - | 12.46 | 0.04 | - | 1 |
May-24 11,600 | 3.00 | - | - | - | 12.42 | 0.03 | - | 6 |
May-24 11,650 | 2.00 | - | - | - | 12.38 | 0.02 | - | 1 |
May-24 11,900 | - | - | - | - | 12.17 | - | - | 50 |
Jun-24 7,200 | 3,726.00 | - | - | - | 32.46 | 0.99 | - | 32 |
Jun-24 7,400 | 3,527.00 | - | - | - | 31.43 | 0.99 | - | 32 |
Jun-24 7,500 | 3,428.00 | - | - | - | 30.92 | 0.99 | - | 6 |
Jun-24 7,600 | 3,328.00 | - | - | - | 30.40 | 0.99 | - | 7 |
Jun-24 7,700 | 3,229.00 | - | - | - | 29.89 | 0.99 | - | 2 |
Jun-24 7,800 | 3,130.00 | - | - | - | 29.37 | 0.99 | - | 6 |
Jun-24 8,000 | 2,931.00 | - | - | - | 28.34 | 0.99 | - | 98 |
Jun-24 8,100 | 2,832.00 | - | - | - | 27.83 | 0.99 | - | 98 |
Jun-24 8,200 | 2,733.00 | - | - | - | 27.31 | 0.99 | - | 89 |
Jun-24 8,300 | 2,634.00 | - | - | - | 26.80 | 0.99 | - | 10 |
Jun-24 8,500 | 2,436.00 | - | - | - | 25.77 | 0.99 | - | 13 |
Jun-24 8,600 | 2,337.00 | - | - | - | 25.26 | 0.99 | - | 10 |
Jun-24 9,000 | 1,942.00 | - | - | - | 23.20 | 0.98 | - | 16 |
Jun-24 9,400 | 1,551.00 | - | - | - | 21.14 | 0.96 | - | 60 |
Jun-24 9,500 | 1,454.00 | - | - | - | 20.63 | 0.96 | - | 39 |
Jun-24 9,600 | 1,358.00 | - | - | - | 20.11 | 0.95 | - | 8 |
Jun-24 9,700 | 1,262.00 | - | - | - | 19.60 | 0.94 | - | 11 |
Jun-24 9,800 | 1,167.00 | - | - | - | 19.08 | 0.93 | - | 8 |
Jun-24 9,900 | 1,073.00 | - | - | - | 18.57 | 0.91 | - | 388 |
Jun-24 10,000 | 980.00 | - | - | - | 18.05 | 0.90 | - | 46 |
Jun-24 10,100 | 888.00 | - | - | - | 17.54 | 0.88 | - | 752 |
Jun-24 10,200 | 799.00 | - | - | - | 17.02 | 0.85 | - | 41 |
Jun-24 10,300 | 711.00 | - | - | - | 16.51 | 0.83 | - | 38 |
Jun-24 10,400 | 625.00 | - | - | - | 15.99 | 0.79 | - | 44 |
Jun-24 10,500 | 543.00 | - | - | - | 15.48 | 0.76 | - | 24 |
Jun-24 10,600 | 465.00 | 537.00 | 537.00 | 537.00 | 14.97 | 0.71 | 1 | 34 |
Jun-24 10,650 | 427.00 | - | - | - | 14.71 | 0.69 | - | 1 |
Jun-24 10,700 | 390.00 | - | - | - | 14.45 | 0.66 | - | 19 |
Jun-24 10,800 | 320.00 | - | - | - | 13.94 | 0.60 | - | 63 |
Jun-24 10,900 | 256.00 | - | - | - | 13.42 | 0.54 | - | 33 |
Jun-24 10,950 | 227.00 | 225.00 | 225.00 | 225.00 | 13.17 | 0.51 | 1 | 4 |
Jun-24 11,000 | 203.00 | 260.00 | 260.00 | 245.00 | 13.13 | 0.47 | 26 | 106 |
Jun-24 11,050 | 180.00 | 234.00 | 234.00 | 234.00 | 13.08 | 0.44 | 1 | 1 |
Jun-24 11,100 | 160.00 | - | - | - | 13.04 | 0.40 | - | 13 |
Jun-24 11,150 | 141.00 | - | - | - | 13.00 | 0.37 | - | 2 |
Jun-24 11,200 | 123.00 | 153.00 | 153.00 | 153.00 | 12.96 | 0.34 | 1 | 36 |
Jun-24 11,300 | 93.00 | - | - | - | 12.87 | 0.28 | - | 79 |
Jun-24 11,400 | 69.00 | - | - | - | 12.79 | 0.22 | - | 49 |
Jun-24 11,500 | 50.00 | 58.00 | 58.00 | 58.00 | 12.70 | 0.17 | 25 | 61 |
Jun-24 11,600 | 35.00 | - | - | - | 12.62 | 0.13 | - | 100 |
Jun-24 11,800 | 16.00 | - | - | - | 12.44 | 0.07 | - | 8 |
Jul-24 11,000 | 224.00 | 275.00 | 275.00 | 275.00 | 13.26 | 0.44 | 3 | 3 |
Jul-24 11,200 | 148.00 | 169.00 | 169.00 | 169.00 | 13.09 | 0.33 | 1 | 1 |
Sep-24 7,300 | 3,601.00 | - | - | - | 30.18 | 0.97 | - | 5 |
Sep-24 7,600 | 3,309.00 | - | - | - | 28.87 | 0.97 | - | 10 |
Sep-24 7,700 | 3,212.00 | - | - | - | 28.44 | 0.96 | - | 8 |
Sep-24 7,900 | 3,019.00 | - | - | - | 27.56 | 0.96 | - | 25 |
Sep-24 8,000 | 2,923.00 | - | - | - | 27.13 | 0.96 | - | 6 |
Sep-24 8,100 | 2,827.00 | - | - | - | 26.69 | 0.95 | - | 15 |
Sep-24 8,500 | 2,445.00 | - | - | - | 24.95 | 0.94 | - | 3 |
Sep-24 9,000 | 1,975.00 | - | - | - | 22.77 | 0.91 | - | 5 |
Sep-24 9,200 | 1,791.00 | - | - | - | 21.90 | 0.89 | - | 4 |
Sep-24 9,300 | 1,700.00 | - | - | - | 21.47 | 0.88 | - | 1 |
Sep-24 9,400 | 1,609.00 | - | - | - | 21.03 | 0.87 | - | 1 |
Sep-24 9,500 | 1,520.00 | - | - | - | 20.60 | 0.86 | - | 6 |
Sep-24 9,600 | 1,431.00 | - | - | - | 20.16 | 0.85 | - | 4 |
Sep-24 9,700 | 1,343.00 | - | - | - | 19.73 | 0.83 | - | 2 |
Sep-24 9,800 | 1,256.00 | - | - | - | 19.29 | 0.82 | - | 17 |
Sep-24 9,900 | 1,171.00 | - | - | - | 18.86 | 0.80 | - | 11 |
Sep-24 10,000 | 1,087.00 | - | - | - | 18.42 | 0.78 | - | 14 |
Sep-24 10,100 | 1,004.00 | - | - | - | 17.98 | 0.76 | - | 7 |
Sep-24 10,200 | 923.00 | - | - | - | 17.55 | 0.74 | - | 6 |
Sep-24 10,300 | 844.00 | - | - | - | 17.11 | 0.72 | - | 9 |
Sep-24 10,400 | 767.00 | - | - | - | 16.68 | 0.69 | - | 1 |
Sep-24 10,500 | 692.00 | - | - | - | 16.24 | 0.66 | - | 15 |
Sep-24 10,600 | 620.00 | - | - | - | 15.81 | 0.63 | - | 18 |
Sep-24 10,700 | 551.00 | - | - | - | 15.37 | 0.60 | - | 21 |
Sep-24 10,800 | 485.00 | 528.00 | 528.00 | 528.00 | 14.94 | 0.57 | 1 | 4 |
Sep-24 10,900 | 422.00 | - | - | - | 14.50 | 0.53 | - | 2 |
Sep-24 11,000 | 367.00 | - | - | - | 14.24 | 0.49 | - | 24 |
Sep-24 11,100 | 321.00 | - | - | - | 14.12 | 0.45 | - | 17 |
Sep-24 11,200 | 278.00 | - | - | - | 14.00 | 0.41 | - | 7 |
Sep-24 11,400 | 204.00 | - | - | - | 13.76 | 0.33 | - | 2 |
Sep-24 11,500 | 172.00 | 190.00 | 190.00 | 190.00 | 13.64 | 0.30 | 3 | 19 |
Sep-24 11,600 | 145.00 | - | - | - | 13.52 | 0.26 | - | 23 |
Sep-24 11,700 | 120.00 | 123.00 | 123.00 | 123.00 | 13.40 | 0.23 | 1 | 3 |
Sep-24 12,000 | 65.00 | - | - | - | 13.05 | 0.14 | - | 25 |
Sep-24 12,100 | 52.00 | - | - | - | 12.93 | 0.12 | - | 1 |
Sep-24 12,200 | 41.00 | - | - | - | 12.81 | 0.10 | - | 5 |
Dec-24 3,600 | 7,154.00 | - | - | - | 42.79 | 0.98 | - | 1 |
Dec-24 6,000 | 4,823.00 | - | - | - | 33.86 | 0.97 | - | 1 |
Dec-24 7,000 | 3,864.00 | - | - | - | 30.14 | 0.95 | - | 7 |
Dec-24 7,100 | 3,769.00 | - | - | - | 29.77 | 0.95 | - | 1 |
Dec-24 7,300 | 3,580.00 | - | - | - | 29.03 | 0.94 | - | 1 |
Dec-24 8,000 | 2,924.00 | - | - | - | 26.42 | 0.92 | - | 1 |
Dec-24 8,400 | 2,556.00 | - | - | - | 24.93 | 0.90 | - | 5,000 |
Dec-24 8,500 | 2,465.00 | - | - | - | 24.56 | 0.89 | - | 18 |
Dec-24 8,700 | 2,285.00 | - | - | - | 23.82 | 0.88 | - | 50 |
Dec-24 8,800 | 2,196.00 | - | - | - | 23.44 | 0.87 | - | 1 |
Dec-24 9,000 | 2,019.00 | - | - | - | 22.70 | 0.85 | - | 381 |
Dec-24 9,200 | 1,845.00 | - | - | - | 21.96 | 0.83 | - | 1,003 |
Dec-24 9,500 | 1,589.00 | - | - | - | 20.84 | 0.80 | - | 1 |
Dec-24 9,600 | 1,506.00 | - | - | - | 20.47 | 0.79 | - | 3 |
Dec-24 9,700 | 1,424.00 | - | - | - | 20.10 | 0.77 | - | 2 |
Dec-24 9,800 | 1,343.00 | - | - | - | 19.72 | 0.76 | - | 32 |
Dec-24 9,900 | 1,263.00 | - | - | - | 19.35 | 0.74 | - | 4 |
Dec-24 10,000 | 1,184.00 | - | - | - | 18.98 | 0.73 | - | 5,901 |
Dec-24 10,100 | 1,107.00 | - | - | - | 18.61 | 0.71 | - | 5 |
Dec-24 10,200 | 1,032.00 | - | - | - | 18.24 | 0.69 | - | 10 |
Dec-24 10,300 | 958.00 | - | - | - | 17.86 | 0.67 | - | 2 |
Dec-24 10,400 | 885.00 | - | - | - | 17.49 | 0.65 | - | 12 |
Dec-24 10,500 | 815.00 | - | - | - | 17.12 | 0.62 | - | 23,554 |
Dec-24 10,600 | 747.00 | 750.00 | 750.00 | 750.00 | 16.75 | 0.60 | 1 | 60 |
Dec-24 10,700 | 681.00 | 710.00 | 710.00 | 710.00 | 16.38 | 0.58 | 4 | 1,014 |
Dec-24 10,800 | 617.00 | 640.00 | 640.00 | 640.00 | 16.00 | 0.55 | 20 | 15 |
Dec-24 10,900 | 556.00 | 585.00 | 585.00 | 585.00 | 15.63 | 0.52 | 1 | 30 |
Dec-24 11,000 | 503.00 | - | - | - | 15.43 | 0.49 | - | 31 |
Dec-24 11,100 | 455.00 | 490.00 | 490.00 | 490.00 | 15.30 | 0.46 | 24 | 27 |
Dec-24 11,200 | 411.00 | 443.00 | 446.00 | 443.00 | 15.17 | 0.44 | 2 | 8 |
Dec-24 11,300 | 369.00 | - | - | - | 15.05 | 0.41 | - | 6 |
Dec-24 11,400 | 330.00 | 308.00 | 359.00 | 308.00 | 14.92 | 0.38 | 3 | 23 |
Dec-24 11,500 | 294.00 | 290.00 | 310.00 | 290.00 | 14.79 | 0.35 | 3 | 35 |
Dec-24 11,600 | 260.00 | - | - | - | 14.66 | 0.32 | - | 4 |
Dec-24 11,700 | 229.00 | 235.00 | 235.00 | 235.00 | 14.53 | 0.30 | 2 | 3 |
Dec-24 11,800 | 201.00 | - | - | - | 14.41 | 0.27 | - | 7 |
Dec-24 11,900 | 175.00 | - | - | - | 14.28 | 0.24 | - | 1 |
Dec-24 12,000 | 152.00 | - | - | - | 14.15 | 0.22 | - | 13 |
Dec-24 12,100 | 131.00 | - | - | - | 14.02 | 0.20 | - | 9 |
Dec-24 12,200 | 112.00 | - | - | - | 13.89 | 0.18 | - | 3 |
Dec-24 12,300 | 96.00 | - | - | - | 13.77 | 0.16 | - | 1 |
Dec-24 12,400 | 81.00 | - | - | - | 13.64 | 0.14 | - | 4 |
Dec-24 12,600 | 56.00 | - | - | - | 13.38 | 0.10 | - | 2 |
Dec-24 13,500 | 7.00 | - | - | - | 12.23 | 0.02 | - | 1 |
Mar-25 9,300 | 1,841.00 | - | - | - | 21.44 | 0.79 | - | 2 |
Mar-25 9,400 | 1,759.00 | - | - | - | 21.11 | 0.78 | - | 1 |
Mar-25 10,000 | 1,289.00 | - | - | - | 19.12 | 0.70 | - | 1 |
Mar-25 10,100 | 1,215.00 | - | - | - | 18.78 | 0.68 | - | 1 |
Mar-25 10,500 | 932.00 | - | - | - | 17.46 | 0.61 | - | 2 |
Mar-25 10,600 | 865.00 | - | - | - | 17.12 | 0.59 | - | 1 |
Mar-25 10,800 | 737.00 | - | - | - | 16.46 | 0.55 | - | 9 |
Mar-25 10,900 | 676.00 | - | - | - | 16.13 | 0.53 | - | 19 |
Mar-25 11,000 | 622.00 | - | - | - | 15.91 | 0.50 | - | 20 |
Mar-25 11,100 | 575.00 | - | - | - | 15.81 | 0.48 | - | 2 |
Mar-25 11,300 | 486.00 | - | - | - | 15.60 | 0.43 | - | 3 |
Mar-25 11,400 | 446.00 | - | - | - | 15.50 | 0.41 | - | 8 |
Mar-25 11,500 | 407.00 | - | - | - | 15.39 | 0.39 | - | 2 |
Mar-25 11,600 | 371.00 | - | - | - | 15.29 | 0.36 | - | 7 |
Mar-25 11,700 | 337.00 | - | - | - | 15.18 | 0.34 | - | 2 |
Mar-25 12,000 | 248.00 | - | - | - | 14.87 | 0.27 | - | 1 |
Mar-25 12,300 | 177.00 | - | - | - | 14.56 | 0.22 | - | 4 |
Mar-25 13,000 | 70.00 | - | - | - | 13.84 | 0.11 | - | 3 |
Jun-25 7,600 | 3,232.00 | - | - | - | 26.43 | 0.88 | - | 2 |
Jun-25 7,700 | 3,144.00 | - | - | - | 26.14 | 0.88 | - | 25 |
Jun-25 7,800 | 3,057.00 | - | - | - | 25.85 | 0.87 | - | 11 |
Jun-25 7,900 | 2,970.00 | - | - | - | 25.57 | 0.87 | - | 1 |
Jun-25 9,400 | 1,736.00 | - | - | - | 21.23 | 0.74 | - | 1 |
Jun-25 11,100 | 632.00 | - | - | - | 16.71 | 0.46 | - | 1 |
Jun-25 11,500 | 465.00 | 490.00 | 490.00 | 490.00 | 16.16 | 0.38 | 15 | 15 |
Jun-25 11,700 | 393.00 | - | - | - | 15.88 | 0.34 | - | 29 |
Sep-25 9,300 | 1,793.00 | - | - | - | 19.92 | 0.74 | - | 1 |
Sep-25 9,400 | 1,719.00 | - | - | - | 19.72 | 0.73 | - | 2 |
Dec-25 6,600 | 4,025.00 | - | - | - | 25.48 | 0.90 | - | 3 |
Dec-25 7,300 | 3,414.00 | - | - | - | 24.09 | 0.87 | - | 39 |
Dec-25 7,400 | 3,329.00 | - | - | - | 23.89 | 0.87 | - | 35 |
Dec-25 7,500 | 3,244.00 | - | - | - | 23.69 | 0.86 | - | 36 |
Dec-25 7,600 | 3,159.00 | - | - | - | 23.49 | 0.86 | - | 31 |
Dec-25 8,600 | 2,348.00 | - | - | - | 21.51 | 0.79 | - | 5,000 |
Dec-25 9,000 | 2,044.00 | - | - | - | 20.72 | 0.75 | - | 400 |
Dec-25 10,600 | 991.00 | - | - | - | 17.55 | 0.54 | - | 18,000 |
Dec-25 12,000 | 393.00 | - | - | - | 15.46 | 0.31 | - | 2 |
Dec-26 8,300 | 2,540.00 | - | - | - | 21.91 | 0.74 | - | 655 |
Dec-26 8,600 | 2,333.00 | - | - | - | 21.48 | 0.72 | - | 1,250 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 10,000 | - | - | - | - | 23.00 | - | - | 5 |
Apr-24 w4 10,100 | - | - | - | - | 22.34 | - | - | 1 |
Apr-24 w4 10,200 | - | - | - | - | 21.67 | - | - | 1 |
Apr-24 w4 10,350 | - | - | - | - | 20.67 | - | - | 2 |
Apr-24 w4 10,400 | - | - | - | - | 20.34 | - | - | 4 |
Apr-24 w4 10,425 | - | - | - | - | 20.18 | - | - | 1 |
Apr-24 w4 10,450 | - | - | - | - | 20.01 | - | - | 1 |
Apr-24 w4 10,500 | - | - | - | - | 19.68 | - | - | 10 |
Apr-24 w4 10,550 | - | - | - | - | 19.34 | - | - | 51 |
Apr-24 w4 10,575 | - | - | - | - | 19.18 | - | - | 1 |
Apr-24 w4 10,600 | - | - | - | - | 19.01 | - | - | 4 |
Apr-24 w4 10,650 | - | - | - | - | 18.68 | - | - | 3 |
Apr-24 w4 10,675 | - | - | - | - | 18.51 | - | - | 4 |
Apr-24 w4 10,700 | - | - | - | - | 18.35 | - | - | 4 |
Apr-24 w4 10,725 | - | - | - | - | 18.18 | -0.01 | - | 2 |
Apr-24 w4 10,750 | - | - | - | - | 18.02 | -0.01 | - | 5 |
Apr-24 w4 10,775 | 1.00 | - | - | - | 17.85 | -0.02 | - | 1 |
Apr-24 w4 10,800 | 1.00 | 4.00 | 4.00 | 4.00 | 17.68 | -0.03 | 1 | 38 |
Apr-24 w4 10,850 | 4.00 | 5.00 | 5.00 | 5.00 | 17.35 | -0.09 | 1 | 4 |
Apr-24 w4 10,900 | 11.00 | - | - | - | 17.02 | -0.19 | - | 19 |
Apr-24 w4 10,925 | 16.00 | 33.00 | 33.00 | 33.00 | 16.85 | -0.27 | 1 | 1 |
Apr-24 w4 10,950 | 24.00 | - | - | - | 16.69 | -0.36 | - | 2 |
Apr-24 w4 10,975 | 34.00 | - | - | - | 16.52 | -0.46 | - | 1 |
Apr-24 w4 11,000 | 47.00 | 59.00 | 59.00 | 19.00 | 16.45 | -0.56 | 2 | 5 |
Apr-24 w4 11,025 | 62.00 | 32.00 | 32.00 | 32.00 | 16.43 | -0.66 | 1 | 1 |
Apr-24 w4 11,050 | 80.00 | 145.00 | 145.00 | 30.00 | 16.40 | -0.75 | 2 | 1 |
Apr-24 w4 11,075 | 100.00 | 58.00 | 58.00 | 50.00 | 16.38 | -0.83 | 3 | 3 |
Apr-24 w4 11,100 | 121.00 | - | - | - | 16.36 | -0.89 | - | 13 |
Apr-24 w4 11,150 | 168.00 | - | - | - | 16.32 | -0.96 | - | 2 |
Apr-24 w4 11,200 | 216.00 | - | - | - | 16.28 | -0.99 | - | 1 |
Apr-24 w4 11,250 | 266.00 | - | - | - | 16.23 | -1.00 | - | 3 |
Apr-24 w4 11,600 | 616.00 | - | - | - | 15.94 | -1.00 | - | 2 |
Apr-24 w4 11,900 | 916.00 | - | - | - | 15.68 | -1.00 | - | 1 |
May-24 w1 10,100 | - | - | - | - | 19.36 | - | - | 2 |
May-24 w1 10,150 | - | - | - | - | 19.04 | - | - | 1 |
May-24 w1 10,450 | 5.00 | - | - | - | 17.11 | -0.04 | - | 2 |
May-24 w1 10,500 | 7.00 | - | - | - | 16.79 | -0.06 | - | 2 |
May-24 w1 10,550 | 10.00 | - | - | - | 16.46 | -0.08 | - | 3 |
May-24 w1 10,600 | 14.00 | - | - | - | 16.14 | -0.11 | - | 3 |
May-24 w1 10,650 | 19.00 | - | - | - | 15.82 | -0.14 | - | 3 |
May-24 w1 10,700 | 27.00 | 33.00 | 33.00 | 19.00 | 15.50 | -0.19 | 17 | 31 |
May-24 w1 10,750 | 36.00 | - | - | - | 15.18 | -0.24 | - | 50 |
May-24 w1 10,800 | 48.00 | 24.00 | 26.00 | 24.00 | 14.85 | -0.31 | 51 | 52 |
May-24 w1 10,850 | 64.00 | - | - | - | 14.53 | -0.38 | - | 2 |
May-24 w1 10,875 | 74.00 | 47.00 | 47.00 | 47.00 | 14.37 | -0.42 | 2 | 2 |
May-24 w1 10,900 | 84.00 | 68.00 | 68.00 | 44.00 | 14.21 | -0.47 | 4 | 7 |
May-24 w1 10,950 | 109.00 | - | - | - | 14.07 | -0.55 | - | 2 |
May-24 w1 11,000 | 139.00 | 98.00 | 98.00 | 98.00 | 14.04 | -0.64 | 1 | 3 |
May-24 w2 10,300 | 7.00 | - | - | - | 17.37 | -0.05 | - | 4 |
May-24 w2 10,400 | 12.00 | - | - | - | 16.73 | -0.07 | - | 1 |
May-24 w2 10,450 | 15.00 | - | - | - | 16.42 | -0.09 | - | 1 |
May-24 w2 10,500 | 19.00 | 24.00 | 24.00 | 18.00 | 16.10 | -0.11 | 2 | 4 |
May-24 w2 10,550 | 24.00 | - | - | - | 15.78 | -0.13 | - | 2 |
May-24 w2 10,650 | 38.00 | - | - | - | 15.14 | -0.20 | - | 1 |
May-24 w2 10,700 | 47.00 | - | - | - | 14.82 | -0.24 | - | 1 |
May-24 w2 10,800 | 72.00 | - | - | - | 14.18 | -0.34 | - | 1 |
May-24 w2 10,850 | 88.00 | 58.00 | 58.00 | 58.00 | 13.86 | -0.40 | 1 | 1 |
May-24 w2 10,900 | 108.00 | 65.00 | 65.00 | 65.00 | 13.55 | -0.46 | 1 | 2 |
May-24 w2 10,950 | 131.00 | - | - | - | 13.36 | -0.53 | - | 1 |
May-24 w2 11,000 | 159.00 | - | - | - | 13.32 | -0.59 | - | 2 |
May-24 8,700 | - | - | - | - | 26.85 | - | - | 10 |
May-24 8,800 | - | - | - | - | 26.23 | - | - | 4 |
May-24 8,900 | - | - | - | - | 25.61 | - | - | 3 |
May-24 9,300 | - | - | - | - | 23.12 | - | - | 2 |
May-24 9,350 | - | - | - | - | 22.81 | - | - | 1 |
May-24 9,400 | 1.00 | - | - | - | 22.49 | - | - | 1 |
May-24 9,450 | 1.00 | - | - | - | 22.18 | - | - | 1 |
May-24 9,500 | 1.00 | - | - | - | 21.87 | - | - | 15 |
May-24 9,550 | 1.00 | - | - | - | 21.56 | -0.01 | - | 7 |
May-24 9,600 | 1.00 | - | - | - | 21.25 | -0.01 | - | 3 |
May-24 9,700 | 2.00 | - | - | - | 20.63 | -0.01 | - | 3 |
May-24 9,800 | 2.00 | - | - | - | 20.01 | -0.01 | - | 141 |
May-24 9,850 | 3.00 | - | - | - | 19.70 | -0.02 | - | 152 |
May-24 9,900 | 3.00 | - | - | - | 19.38 | -0.02 | - | 7 |
May-24 9,950 | 4.00 | - | - | - | 19.07 | -0.02 | - | 5 |
May-24 10,000 | 5.00 | 5.00 | 5.00 | 4.00 | 18.76 | -0.03 | 2 | 82 |
May-24 10,050 | 6.00 | 5.00 | 5.00 | 5.00 | 18.45 | -0.03 | 1 | 4 |
May-24 10,100 | 7.00 | - | - | - | 18.14 | -0.04 | - | 19 |
May-24 10,150 | 9.00 | 7.00 | 7.00 | 7.00 | 17.83 | -0.04 | 1 | 1 |
May-24 10,200 | 11.00 | 7.00 | 7.00 | 6.00 | 17.52 | -0.05 | 11 | 40 |
May-24 10,250 | 13.00 | - | - | - | 17.21 | -0.06 | - | 3 |
May-24 10,300 | 15.00 | 11.00 | 11.00 | 11.00 | 16.90 | -0.07 | 2 | 29 |
May-24 10,350 | 18.00 | - | - | - | 16.58 | -0.09 | - | 100 |
May-24 10,400 | 22.00 | - | - | - | 16.27 | -0.10 | - | 28 |
May-24 10,450 | 27.00 | - | - | - | 15.96 | -0.12 | - | 11 |
May-24 10,500 | 32.00 | 23.00 | 23.00 | 23.00 | 15.65 | -0.14 | 5 | 21 |
May-24 10,550 | 38.00 | 43.00 | 43.00 | 43.00 | 15.34 | -0.17 | 1 | 4 |
May-24 10,600 | 46.00 | 38.00 | 38.00 | 36.00 | 15.03 | -0.20 | 11 | 56 |
May-24 10,650 | 54.00 | 43.00 | 43.00 | 43.00 | 14.72 | -0.23 | 120 | 121 |
May-24 10,700 | 65.00 | 92.00 | 92.00 | 92.00 | 14.41 | -0.27 | 1 | 38 |
May-24 10,750 | 77.00 | 90.00 | 90.00 | 90.00 | 14.10 | -0.31 | 1 | 5 |
May-24 10,800 | 91.00 | 127.00 | 127.00 | 75.00 | 13.79 | -0.35 | 25 | 46 |
May-24 10,850 | 107.00 | 120.00 | 150.00 | 120.00 | 13.47 | -0.40 | 4 | 2 |
May-24 10,900 | 126.00 | 160.00 | 161.00 | 91.00 | 13.16 | -0.46 | 6 | 31 |
May-24 10,950 | 149.00 | - | - | - | 12.95 | -0.51 | - | 1 |
May-24 11,000 | 176.00 | 232.00 | 232.00 | 127.00 | 12.91 | -0.57 | 12 | 10,020 |
May-24 11,050 | 206.00 | 157.00 | 157.00 | 157.00 | 12.87 | -0.63 | 1 | 2 |
May-24 11,100 | 239.00 | 280.00 | 280.00 | 172.00 | 12.83 | -0.68 | 5 | 29 |
May-24 11,200 | 312.00 | 325.00 | 325.00 | 265.00 | 12.75 | -0.77 | 2 | 16 |
May-24 11,300 | 394.00 | - | - | - | 12.67 | -0.85 | - | 5 |
May-24 11,400 | 482.00 | 540.00 | 540.00 | 490.00 | 12.58 | -0.91 | 3 | 1 |
May-24 11,500 | 575.00 | 585.00 | 585.00 | 520.00 | 12.50 | -0.95 | 15 | 7 |
May-24 11,600 | 671.00 | 685.00 | 685.00 | 680.00 | 12.42 | -0.97 | 8 | 4 |
Jun-24 5,200 | - | - | - | - | 42.48 | - | - | 54 |
Jun-24 5,300 | - | - | - | - | 41.96 | - | - | 2 |
Jun-24 5,600 | - | - | - | - | 40.42 | - | - | 2 |
Jun-24 5,700 | - | - | - | - | 39.91 | - | - | 3 |
Jun-24 6,000 | - | - | - | - | 38.36 | - | - | 2 |
Jun-24 6,300 | - | - | - | - | 36.82 | - | - | 5 |
Jun-24 6,500 | - | - | - | - | 35.79 | - | - | 2 |
Jun-24 6,700 | - | - | - | - | 34.76 | - | - | 2 |
Jun-24 6,800 | - | - | - | - | 34.25 | - | - | 1 |
Jun-24 7,000 | - | - | - | - | 33.22 | - | - | 5 |
Jun-24 7,200 | - | - | - | - | 32.19 | - | - | 4 |
Jun-24 7,300 | - | - | - | - | 31.67 | - | - | 11 |
Jun-24 7,400 | - | - | - | - | 31.16 | - | - | 5,017 |
Jun-24 7,500 | - | - | - | - | 30.65 | - | - | 9 |
Jun-24 7,600 | - | - | - | - | 30.13 | - | - | 3 |
Jun-24 7,700 | - | - | - | - | 29.62 | - | - | 6 |
Jun-24 7,800 | 1.00 | - | - | - | 29.10 | - | - | 2 |
Jun-24 7,900 | 1.00 | - | - | - | 28.59 | - | - | 11 |
Jun-24 8,000 | 1.00 | - | - | - | 28.07 | - | - | 513 |
Jun-24 8,100 | 1.00 | - | - | - | 27.56 | - | - | 4 |
Jun-24 8,200 | 1.00 | - | - | - | 27.04 | - | - | 9 |
Jun-24 8,300 | 1.00 | - | - | - | 26.53 | - | - | 6 |
Jun-24 8,400 | 2.00 | - | - | - | 26.01 | - | - | 8 |
Jun-24 8,500 | 2.00 | - | - | - | 25.50 | -0.01 | - | 23 |
Jun-24 8,600 | 2.00 | - | - | - | 24.99 | -0.01 | - | 5 |
Jun-24 8,700 | 3.00 | - | - | - | 24.47 | -0.01 | - | 1 |
Jun-24 8,800 | 3.00 | - | - | - | 23.96 | -0.01 | - | 17 |
Jun-24 8,900 | 4.00 | - | - | - | 23.44 | -0.01 | - | 36 |
Jun-24 9,000 | 5.00 | - | - | - | 22.93 | -0.01 | - | 24 |
Jun-24 9,100 | 6.00 | - | - | - | 22.41 | -0.02 | - | 27 |
Jun-24 9,200 | 7.00 | - | - | - | 21.90 | -0.02 | - | 6 |
Jun-24 9,300 | 9.00 | - | - | - | 21.38 | -0.02 | - | 4 |
Jun-24 9,400 | 11.00 | - | - | - | 20.87 | -0.03 | - | 8 |
Jun-24 9,500 | 13.00 | - | - | - | 20.36 | -0.04 | - | 57 |
Jun-24 9,600 | 16.00 | - | - | - | 19.84 | -0.04 | - | 504 |
Jun-24 9,700 | 19.00 | 12.00 | 12.00 | 12.00 | 19.33 | -0.05 | 2 | 40 |
Jun-24 9,800 | 24.00 | 23.00 | 23.00 | 23.00 | 18.81 | -0.06 | 2 | 305 |
Jun-24 9,900 | 29.00 | 23.00 | 23.00 | 23.00 | 18.30 | -0.08 | 1 | 36 |
Jun-24 9,950 | 32.00 | - | - | - | 18.04 | -0.08 | - | 20 |
Jun-24 10,000 | 35.00 | - | - | - | 17.78 | -0.09 | - | 61 |
Jun-24 10,100 | 42.00 | - | - | - | 17.27 | -0.11 | - | 25 |
Jun-24 10,150 | 47.00 | 45.00 | 45.00 | 45.00 | 17.01 | -0.12 | 1 | 2 |
Jun-24 10,200 | 52.00 | 44.00 | 44.00 | 44.00 | 16.75 | -0.14 | 4 | 37 |
Jun-24 10,250 | 57.00 | - | - | - | 16.50 | -0.15 | - | 1 |
Jun-24 10,300 | 63.00 | - | - | - | 16.24 | -0.16 | - | 64 |
Jun-24 10,400 | 77.00 | 76.00 | 76.00 | 76.00 | 15.72 | -0.20 | 1 | 10 |
Jun-24 10,500 | 93.00 | 110.00 | 110.00 | 69.00 | 15.21 | -0.23 | 27 | 30 |
Jun-24 10,550 | 103.00 | - | - | - | 14.95 | -0.26 | - | 2 |
Jun-24 10,600 | 114.00 | 113.00 | 113.00 | 113.00 | 14.70 | -0.28 | 1 | 14 |
Jun-24 10,650 | 125.00 | - | - | - | 14.44 | -0.30 | - | 1 |
Jun-24 10,700 | 138.00 | - | - | - | 14.18 | -0.33 | - | 7 |
Jun-24 10,750 | 152.00 | 117.00 | 117.00 | 117.00 | 13.92 | -0.36 | 1 | 1 |
Jun-24 10,800 | 168.00 | - | - | - | 13.67 | -0.39 | - | 17 |
Jun-24 10,900 | 203.00 | 160.00 | 160.00 | 160.00 | 13.15 | -0.45 | 1 | 12 |
Jun-24 11,000 | 249.00 | 250.00 | 255.00 | 217.00 | 12.86 | -0.52 | 30 | 76 |
Jun-24 11,050 | 276.00 | - | - | - | 12.81 | -0.56 | - | 2 |
Jun-24 11,100 | 305.00 | - | - | - | 12.77 | -0.59 | - | 2 |
Jun-24 11,200 | 368.00 | - | - | - | 12.69 | -0.66 | - | 21 |
Jun-24 11,300 | 438.00 | - | - | - | 12.60 | -0.72 | - | 4 |
Jun-24 11,400 | 513.00 | - | - | - | 12.52 | -0.78 | - | 11 |
Jun-24 11,500 | 594.00 | - | - | - | 12.43 | -0.83 | - | 3 |
Jul-24 10,250 | 109.00 | - | - | - | 16.39 | -0.21 | - | 2 |
Jul-24 11,000 | 339.00 | 290.00 | 290.00 | 290.00 | 13.16 | -0.55 | 15 | 18 |
Jul-24 11,500 | 683.00 | - | - | - | 12.73 | -0.80 | - | 8 |
Sep-24 5,300 | 1.00 | - | - | - | 37.89 | - | - | 10 |
Sep-24 5,700 | 1.00 | - | - | - | 36.14 | - | - | 4 |
Sep-24 6,300 | 3.00 | - | - | - | 33.53 | - | - | 1 |
Sep-24 6,500 | 4.00 | - | - | - | 32.66 | - | - | 9 |
Sep-24 6,600 | 4.00 | - | - | - | 32.23 | -0.01 | - | 1 |
Sep-24 6,700 | 5.00 | - | - | - | 31.79 | -0.01 | - | 1 |
Sep-24 7,000 | 6.00 | - | - | - | 30.48 | -0.01 | - | 7 |
Sep-24 7,100 | 7.00 | - | - | - | 30.05 | -0.01 | - | 3 |
Sep-24 7,200 | 8.00 | - | - | - | 29.61 | -0.01 | - | 5 |
Sep-24 7,300 | 9.00 | - | - | - | 29.18 | -0.01 | - | 3 |
Sep-24 7,400 | 10.00 | - | - | - | 28.74 | -0.01 | - | 5 |
Sep-24 7,500 | 11.00 | - | - | - | 28.31 | -0.01 | - | 7 |
Sep-24 7,600 | 12.00 | - | - | - | 27.87 | -0.02 | - | 5 |
Sep-24 7,700 | 13.00 | - | - | - | 27.44 | -0.02 | - | 17 |
Sep-24 7,800 | 15.00 | - | - | - | 27.00 | -0.02 | - | 503 |
Sep-24 7,900 | 16.00 | - | - | - | 26.56 | -0.02 | - | 4 |
Sep-24 8,000 | 18.00 | - | - | - | 26.13 | -0.02 | - | 39 |
Sep-24 8,100 | 20.00 | - | - | - | 25.69 | -0.03 | - | 3 |
Sep-24 8,200 | 22.00 | - | - | - | 25.26 | -0.03 | - | 2 |
Sep-24 8,300 | 25.00 | - | - | - | 24.82 | -0.03 | - | 1 |
Sep-24 8,400 | 27.00 | - | - | - | 24.39 | -0.04 | - | 2 |
Sep-24 8,500 | 30.00 | 28.00 | 28.00 | 28.00 | 23.95 | -0.04 | 3 | 10 |
Sep-24 8,600 | 33.00 | - | - | - | 23.52 | -0.05 | - | 10 |
Sep-24 8,700 | 37.00 | - | - | - | 23.08 | -0.05 | - | 2 |
Sep-24 8,800 | 41.00 | - | - | - | 22.65 | -0.06 | - | 2 |
Sep-24 9,000 | 50.00 | - | - | - | 21.77 | -0.07 | - | 1 |
Sep-24 9,100 | 55.00 | - | - | - | 21.34 | -0.08 | - | 3 |
Sep-24 9,200 | 61.00 | - | - | - | 20.90 | -0.08 | - | 8 |
Sep-24 9,300 | 67.00 | - | - | - | 20.47 | -0.09 | - | 40 |
Sep-24 9,400 | 74.00 | - | - | - | 20.03 | -0.10 | - | 6 |
Sep-24 9,500 | 82.00 | - | - | - | 19.60 | -0.12 | - | 10 |
Sep-24 9,600 | 91.00 | - | - | - | 19.16 | -0.13 | - | 25 |
Sep-24 9,700 | 100.00 | - | - | - | 18.73 | -0.14 | - | 50 |
Sep-24 9,800 | 111.00 | - | - | - | 18.29 | -0.16 | - | 5 |
Sep-24 9,900 | 123.00 | - | - | - | 17.86 | -0.17 | - | 109 |
Sep-24 10,000 | 136.00 | - | - | - | 17.42 | -0.19 | 1,000 | 1,512 |
Sep-24 10,100 | 151.00 | - | - | - | 16.98 | -0.21 | - | 3 |
Sep-24 10,200 | 167.00 | - | - | - | 16.55 | -0.23 | - | 47 |
Sep-24 10,300 | 185.00 | - | - | - | 16.11 | -0.26 | - | 15 |
Sep-24 10,400 | 206.00 | - | - | - | 15.68 | -0.28 | - | 12 |
Sep-24 10,500 | 228.00 | 245.00 | 245.00 | 245.00 | 15.24 | -0.31 | 1 | 10 |
Sep-24 10,600 | 254.00 | 266.00 | 266.00 | 266.00 | 14.81 | -0.34 | 1 | 8 |
Sep-24 10,700 | 282.00 | - | - | - | 14.37 | -0.38 | - | 5 |
Sep-24 10,800 | 314.00 | - | - | - | 13.94 | -0.42 | - | 3 |
Sep-24 10,900 | 349.00 | - | - | - | 13.50 | -0.46 | - | 3 |
Sep-24 11,000 | 393.00 | - | - | - | 13.24 | -0.50 | - | 19 |
Sep-24 11,200 | 501.00 | - | - | - | 13.00 | -0.58 | - | 3 |
Sep-24 11,500 | 694.00 | - | - | - | 12.64 | -0.70 | - | 12 |
Sep-24 12,000 | 1,088.00 | - | - | - | 12.05 | -0.86 | - | 4 |
Sep-24 12,200 | 1,264.00 | - | - | - | 11.81 | -0.90 | - | 5 |
Dec-24 4,500 | 1.00 | - | - | - | 38.10 | - | - | 7 |
Dec-24 4,600 | 2.00 | - | - | - | 37.73 | - | - | 6 |
Dec-24 5,000 | 3.00 | - | - | - | 36.24 | - | - | 4 |
Dec-24 5,100 | 3.00 | - | - | - | 35.87 | - | - | 1 |
Dec-24 5,900 | 8.00 | - | - | - | 32.89 | -0.01 | - | 1 |
Dec-24 6,200 | 10.00 | - | - | - | 31.78 | -0.01 | - | 6 |
Dec-24 6,500 | 14.00 | - | - | - | 30.66 | -0.01 | - | 3 |
Dec-24 6,600 | 15.00 | - | - | - | 30.29 | -0.01 | - | 1 |
Dec-24 6,700 | 17.00 | - | - | - | 29.92 | -0.02 | - | 1 |
Dec-24 6,900 | 20.00 | - | - | - | 29.17 | -0.02 | - | 1 |
Dec-24 7,000 | 22.00 | - | - | - | 28.80 | -0.02 | - | 505 |
Dec-24 7,100 | 24.00 | - | - | - | 28.43 | -0.02 | - | 4 |
Dec-24 7,400 | 31.00 | - | - | - | 27.31 | -0.03 | - | 4 |
Dec-24 7,500 | 34.00 | - | - | - | 26.94 | -0.03 | - | 7,900 |
Dec-24 7,700 | 40.00 | - | - | - | 26.20 | -0.04 | - | 2 |
Dec-24 7,800 | 44.00 | - | - | - | 25.83 | -0.04 | - | 1 |
Dec-24 7,900 | 47.00 | - | - | - | 25.45 | -0.05 | - | 34 |
Dec-24 8,000 | 51.00 | - | - | - | 25.08 | -0.05 | - | 4,009 |
Dec-24 8,100 | 55.00 | - | - | - | 24.71 | -0.05 | - | 3 |
Dec-24 8,200 | 60.00 | - | - | - | 24.34 | -0.06 | - | 2,008 |
Dec-24 8,300 | 65.00 | - | - | - | 23.97 | -0.06 | - | 5 |
Dec-24 8,400 | 70.00 | - | - | - | 23.59 | -0.07 | - | 5,008 |
Dec-24 8,500 | 76.00 | - | - | - | 23.22 | -0.08 | - | 4,081 |
Dec-24 8,600 | 82.00 | - | - | - | 22.85 | -0.08 | - | 3 |
Dec-24 8,700 | 89.00 | - | - | - | 22.48 | -0.09 | - | 2 |
Dec-24 8,800 | 96.00 | - | - | - | 22.10 | -0.10 | - | 7 |
Dec-24 8,900 | 103.00 | - | - | - | 21.73 | -0.10 | - | 4 |
Dec-24 9,000 | 112.00 | - | - | - | 21.36 | -0.11 | - | 41 |
Dec-24 9,100 | 121.00 | 95.00 | 95.00 | 95.00 | 20.99 | -0.12 | 2 | 6 |
Dec-24 9,200 | 130.00 | - | - | - | 20.62 | -0.13 | - | 1,006 |
Dec-24 9,300 | 140.00 | - | - | - | 20.24 | -0.14 | - | 3 |
Dec-24 9,400 | 152.00 | - | - | - | 19.87 | -0.15 | - | 16 |
Dec-24 9,500 | 164.00 | - | - | - | 19.50 | -0.16 | - | 12 |
Dec-24 9,600 | 177.00 | - | - | - | 19.13 | -0.18 | - | 4 |
Dec-24 9,700 | 191.00 | - | - | - | 18.76 | -0.19 | - | 1 |
Dec-24 9,800 | 206.00 | - | - | - | 18.38 | -0.21 | - | 7 |
Dec-24 9,900 | 222.00 | - | - | - | 18.01 | -0.22 | - | 12 |
Dec-24 10,000 | 240.00 | - | - | - | 17.64 | -0.24 | - | 23 |
Dec-24 10,100 | 259.00 | - | - | - | 17.27 | -0.26 | - | 3 |
Dec-24 10,200 | 279.00 | - | - | - | 16.90 | -0.28 | - | 14 |
Dec-24 10,300 | 302.00 | - | - | - | 16.52 | -0.30 | - | 9 |
Dec-24 10,400 | 326.00 | - | - | - | 16.15 | -0.32 | - | 7 |
Dec-24 10,500 | 352.00 | - | - | - | 15.78 | -0.34 | - | 23,540 |
Dec-24 10,600 | 380.00 | - | - | - | 15.41 | -0.37 | - | 3 |
Dec-24 10,700 | 411.00 | - | - | - | 15.04 | -0.40 | - | 2 |
Dec-24 10,800 | 444.00 | - | - | - | 14.66 | -0.43 | - | 2 |
Dec-24 11,000 | 525.00 | - | - | - | 14.09 | -0.49 | - | 21 |
Dec-24 11,100 | 575.00 | - | - | - | 13.96 | -0.52 | - | 4 |
Dec-24 11,200 | 628.00 | - | - | - | 13.83 | -0.55 | - | 8 |
Dec-24 11,400 | 744.00 | - | - | - | 13.58 | -0.61 | - | 1 |
Dec-24 11,500 | 807.00 | - | - | - | 13.45 | -0.64 | - | 25 |
Dec-24 12,600 | 1,667.00 | - | - | - | 12.04 | -0.90 | - | 12 |
Mar-25 7,700 | 69.00 | - | - | - | 25.28 | -0.06 | - | 3 |
Mar-25 8,200 | 98.00 | - | - | - | 23.62 | -0.08 | - | 4 |
Mar-25 8,500 | 120.00 | - | - | - | 22.62 | -0.10 | - | 32 |
Mar-25 8,600 | 129.00 | - | - | - | 22.29 | -0.10 | - | 64 |
Mar-25 8,900 | 157.00 | - | - | - | 21.29 | -0.13 | - | 1 |
Mar-25 9,200 | 191.00 | - | - | - | 20.30 | -0.16 | - | 2 |
Mar-25 9,600 | 246.00 | - | - | - | 18.97 | -0.20 | - | 1 |
Mar-25 9,900 | 299.00 | - | - | - | 17.98 | -0.24 | - | 1 |
Mar-25 10,000 | 319.00 | - | - | - | 17.65 | -0.26 | - | 3 |
Mar-25 10,100 | 339.00 | - | - | - | 17.31 | -0.28 | - | 1 |
Mar-25 10,500 | 439.00 | - | - | - | 15.99 | -0.35 | - | 6 |
Mar-25 10,600 | 468.00 | - | - | - | 15.65 | -0.37 | - | 4 |
Mar-25 10,800 | 532.00 | - | - | - | 14.99 | -0.42 | - | 1 |
Mar-25 11,000 | 610.00 | - | - | - | 14.44 | -0.47 | - | 3 |
Mar-25 11,200 | 711.00 | - | - | - | 14.23 | -0.52 | - | 1 |
Mar-25 11,300 | 765.00 | - | - | - | 14.13 | -0.55 | - | 3 |
Mar-25 11,500 | 882.00 | - | - | - | 13.92 | -0.60 | - | 2 |
Jun-25 7,000 | 56.00 | - | - | - | 25.79 | -0.04 | - | 500 |
Jun-25 7,700 | 93.00 | - | - | - | 23.76 | -0.07 | - | 1 |
Jun-25 9,000 | 218.00 | - | - | - | 20.00 | -0.16 | - | 1 |
Jun-25 9,700 | 335.00 | - | - | - | 17.98 | -0.24 | - | 1 |
Dec-25 6,600 | 48.00 | - | - | - | 23.03 | -0.03 | - | 2 |
Dec-25 7,000 | 67.00 | - | - | - | 22.23 | -0.05 | - | 711 |
Dec-25 7,600 | 108.00 | - | - | - | 21.04 | -0.07 | - | 2 |
Dec-25 8,600 | 216.00 | - | - | - | 19.06 | -0.14 | - | 5,000 |
Dec-25 9,400 | 358.00 | - | - | - | 17.48 | -0.22 | - | 1 |
Dec-25 10,600 | 706.00 | - | - | - | 15.10 | -0.41 | - | 18,000 |
Dec-26 8,600 | 385.00 | - | - | - | 18.43 | -0.19 | - | 1,250 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 115.00 | 0.24 | - | - | - | 25.51 | 0.08 | - | 4 |
Jun-24 115.00 | 1.09 | - | - | - | 24.21 | 0.20 | - | 2 |
Jun-24 120.00 | 0.40 | - | - | - | 23.49 | 0.09 | - | 6 |
Jun-24 125.00 | 0.12 | - | - | - | 22.78 | 0.03 | - | 2 |
Jun-24 130.00 | 0.03 | - | - | - | 22.06 | 0.01 | - | 1 |
Jun-24 135.00 | - | - | - | - | 21.35 | - | - | 2 |
Jun-24 140.00 | - | - | - | - | 20.63 | - | - | 16 |
Jun-24 145.00 | - | - | - | - | 19.92 | - | - | 6 |
Jun-24 150.00 | - | - | - | - | 19.20 | - | - | 5 |
Jun-24 155.00 | - | - | - | - | 18.49 | - | - | 15 |
Jun-24 160.00 | - | - | - | - | 17.77 | - | - | 5 |
Sep-24 110.00 | 3.55 | - | - | - | 24.86 | 0.38 | - | 1 |
Sep-24 115.00 | 2.11 | - | - | - | 24.27 | 0.26 | - | 1 |
Sep-24 120.00 | 1.18 | - | - | - | 23.68 | 0.16 | - | 12 |
Sep-24 125.00 | 0.61 | - | - | - | 23.10 | 0.09 | - | 1 |
Sep-24 135.00 | 0.13 | - | - | - | 21.92 | 0.02 | - | 1 |
Sep-24 145.00 | 0.02 | - | - | - | 20.75 | - | - | 10 |
Sep-24 150.00 | - | - | - | - | 20.16 | - | - | 10 |
Sep-24 155.00 | - | - | - | - | 19.57 | - | - | 10 |
Sep-24 160.00 | - | - | - | - | 18.98 | - | - | 5 |
Dec-24 100.00 | 10.00 | - | - | - | 26.41 | 0.63 | - | 2 |
Dec-24 130.00 | 1.09 | 1.05 | 1.05 | 1.05 | 23.44 | 0.12 | 1 | - |
Dec-24 140.00 | 0.40 | - | - | - | 22.67 | 0.05 | - | 2 |
Dec-24 145.00 | 0.22 | - | - | - | 22.29 | 0.03 | - | 5 |
Dec-24 170.00 | 0.01 | - | - | - | 20.39 | - | - | 5 |
Mar-25 120.00 | 3.73 | - | - | - | 23.70 | 0.29 | - | 2 |
Mar-25 125.00 | 2.73 | - | - | - | 23.43 | 0.23 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 98.00 | 0.60 | - | - | - | 28.51 | -0.15 | - | 3 |
May-24 100.00 | 0.95 | - | - | - | 27.62 | -0.22 | - | 3 |
May-24 105.00 | 2.56 | - | - | - | 25.43 | -0.48 | - | 2 |
May-24 110.00 | 5.77 | - | - | - | 24.73 | -0.77 | - | 3 |
Jun-24 82.00 | 0.10 | - | - | - | 31.80 | -0.02 | - | 3 |
Jun-24 86.00 | 0.21 | - | - | - | 30.44 | -0.04 | - | 6 |
Jun-24 88.00 | 0.30 | - | - | - | 29.76 | -0.05 | - | 10 |
Jun-24 92.00 | 0.60 | - | - | - | 28.40 | -0.10 | - | 21 |
Jun-24 96.00 | 1.12 | 1.00 | 1.00 | 0.96 | 27.04 | -0.18 | 2 | 2 |
Jun-24 105.00 | 3.75 | - | - | - | 24.00 | -0.47 | - | 5 |
Jun-24 110.00 | 6.67 | - | - | - | 23.28 | -0.67 | - | 7 |
Jun-24 115.00 | 10.52 | - | - | - | 22.57 | -0.85 | - | 2 |
Jun-24 120.00 | 15.11 | - | - | - | 21.85 | -0.98 | - | 5 |
Jun-24 125.00 | 20.10 | - | - | - | 21.14 | -1.00 | - | 5 |
Sep-24 82.00 | 0.94 | 0.85 | 0.85 | 0.85 | 28.21 | -0.10 | 3 | 13 |
Sep-24 86.00 | 1.44 | - | - | - | 27.12 | -0.15 | - | 10 |
Sep-24 88.00 | 1.80 | - | - | - | 26.58 | -0.18 | - | 16 |
Sep-24 92.00 | 2.63 | - | - | - | 25.50 | -0.25 | - | 79 |
Sep-24 98.00 | 4.49 | - | - | - | 23.88 | -0.39 | - | 2 |
Sep-24 115.00 | 15.02 | - | - | - | 20.83 | -0.84 | - | 1 |
Sep-24 130.00 | 28.98 | - | - | - | 19.07 | -0.99 | - | 3 |
Dec-24 82.00 | 1.63 | 1.53 | 1.53 | 1.53 | 27.12 | -0.13 | 2 | 19 |
Dec-24 90.00 | 3.19 | - | - | - | 25.39 | -0.24 | - | 4 |
Dec-24 100.00 | 6.48 | - | - | - | 23.23 | -0.43 | - | 1 |
Dec-24 105.00 | 8.89 | - | - | - | 22.16 | -0.55 | - | 1 |
Dec-24 110.00 | 12.09 | - | - | - | 21.78 | -0.66 | - | 5 |
Dec-24 115.00 | 15.79 | - | - | - | 21.40 | -0.77 | - | 6 |
Dec-24 130.00 | 29.14 | - | - | - | 20.26 | -0.96 | - | 2 |
Mar-25 86.00 | 3.00 | - | - | - | 25.58 | -0.20 | - | 1 |
Mar-25 115.00 | 16.54 | - | - | - | 21.73 | -0.72 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 21.00 | 0.02 | - | - | - | 26.54 | 0.05 | - | 10 |
May-24 22.00 | - | - | - | - | 25.99 | 0.01 | - | 1 |
Jun-24 22.00 | 0.03 | - | - | - | 24.14 | 0.04 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 18.50 | 0.84 | - | - | - | 26.81 | -0.50 | - | 1 |
Jun-24 21.00 | 2.69 | - | - | - | 25.66 | -0.90 | - | 15 |
Jun-24 22.00 | 3.63 | - | - | - | 25.36 | -0.96 | - | 15 |
Jun-24 23.00 | 4.60 | - | - | - | 25.06 | -0.99 | - | 67 |
Jun-24 24.00 | 5.59 | - | - | - | 24.76 | -1.00 | - | 5 |
Jun-24 26.00 | 7.58 | - | - | - | 24.15 | -1.00 | - | 6 |
Dec-24 25.00 | 6.67 | - | - | - | 28.22 | -0.93 | - | 12 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 9.75 | 0.49 | - | - | - | 23.22 | 0.77 | - | 15 |
May-24 10.00 | 0.31 | - | - | - | 22.41 | 0.63 | - | 12 |
May-24 10.50 | 0.09 | - | - | - | 21.43 | 0.28 | - | 17 |
Jun-24 9.75 | 0.62 | - | - | - | 22.30 | 0.71 | - | 21 |
Jun-24 10.00 | 0.46 | - | - | - | 21.66 | 0.61 | - | 36 |
Jun-24 10.50 | 0.21 | - | - | - | 20.54 | 0.38 | - | 204 |
Jun-24 11.00 | 0.07 | - | - | - | 19.47 | 0.18 | - | 127 |
Jun-24 11.50 | 0.02 | - | - | - | 18.40 | 0.05 | - | 9 |
Jun-24 12.00 | - | - | - | - | 17.34 | 0.01 | - | 5 |
Sep-24 9.50 | 0.91 | - | - | - | 22.40 | 0.74 | - | 5 |
Sep-24 9.75 | 0.74 | - | - | - | 21.86 | 0.67 | - | 6 |
Sep-24 10.00 | 0.58 | - | - | - | 21.33 | 0.59 | - | 2 |
Sep-24 10.50 | 0.34 | - | - | - | 20.34 | 0.42 | - | 34 |
Sep-24 11.00 | 0.17 | - | - | - | 19.39 | 0.26 | - | 120 |
Dec-24 10.00 | 0.75 | - | - | - | 22.02 | 0.56 | - | 5 |
Dec-24 10.50 | 0.50 | - | - | - | 21.12 | 0.44 | - | 4 |
Dec-24 11.00 | 0.32 | - | - | - | 20.23 | 0.33 | - | 3 |
Dec-24 11.50 | 0.19 | - | - | - | 19.35 | 0.22 | - | 5 |
Dec-24 12.50 | 0.04 | - | - | - | 17.57 | 0.07 | - | 5 |
Dec-25 9.00 | 1.67 | - | - | - | 26.85 | 0.69 | - | 2 |
Dec-25 9.50 | 1.40 | - | - | - | 26.39 | 0.62 | - | 25 |
Dec-25 9.75 | 1.27 | - | - | - | 26.16 | 0.59 | - | 25 |
Mar-26 10.50 | 0.99 | - | - | - | 26.04 | 0.49 | - | 80 |
Jun-27 10.00 | 1.50 | - | - | - | 29.46 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 8.75 | - | - | - | - | 28.77 | -0.02 | - | 7 |
May-24 9.00 | 0.01 | - | - | - | 27.96 | -0.04 | - | 1 |
May-24 9.25 | 0.02 | - | - | - | 27.16 | -0.07 | - | 20 |
May-24 9.50 | 0.05 | - | - | - | 26.35 | -0.14 | - | 36 |
May-24 9.75 | 0.10 | - | - | - | 25.55 | -0.25 | - | 17 |
May-24 10.00 | 0.17 | - | - | - | 24.74 | -0.39 | - | 7 |
Jun-24 7.25 | - | - | - | - | 29.17 | - | - | 15 |
Jun-24 7.50 | - | - | - | - | 28.53 | - | - | 40 |
Jun-24 7.75 | - | - | - | - | 27.90 | -0.01 | - | 40 |
Jun-24 8.00 | - | - | - | - | 27.27 | -0.01 | - | 65 |
Jun-24 8.25 | 0.01 | - | - | - | 26.63 | -0.02 | - | 2 |
Jun-24 8.75 | 0.03 | - | - | - | 25.37 | -0.06 | - | 21 |
Jun-24 9.00 | 0.05 | - | - | - | 24.74 | -0.09 | - | 26 |
Jun-24 9.25 | 0.08 | - | - | - | 24.10 | -0.14 | - | 9 |
Jun-24 9.50 | 0.12 | - | - | - | 23.47 | -0.21 | - | 80 |
Jun-24 9.75 | 0.18 | - | - | - | 22.84 | -0.30 | - | 7 |
Jun-24 10.00 | 0.27 | - | - | - | 22.20 | -0.40 | - | 40 |
Jun-24 10.50 | 0.52 | - | - | - | 21.08 | -0.63 | - | 10 |
Jun-24 11.00 | 0.89 | - | - | - | 20.01 | -0.85 | - | 1 |
Sep-24 7.25 | 0.02 | - | - | - | 27.03 | -0.03 | - | 2 |
Sep-24 7.50 | 0.03 | - | - | - | 26.49 | -0.04 | - | 1 |
Sep-24 8.50 | 0.11 | - | - | - | 24.35 | -0.14 | - | 10 |
Sep-24 8.75 | 0.15 | - | - | - | 23.82 | -0.18 | - | 1 |
Sep-24 9.00 | 0.20 | - | - | - | 23.29 | -0.22 | - | 26 |
Sep-24 9.25 | 0.27 | - | - | - | 22.75 | -0.28 | - | 30 |
Sep-24 9.50 | 0.35 | - | - | - | 22.22 | -0.35 | - | 10 |
Sep-24 9.75 | 0.44 | - | - | - | 21.68 | -0.42 | - | 1 |
Sep-24 10.50 | 0.84 | - | - | - | 20.16 | -0.65 | - | 10 |
Sep-24 12.00 | 2.07 | - | - | - | 17.30 | -0.96 | - | 10 |
Sep-24 13.00 | 3.05 | - | - | - | 15.40 | -1.00 | - | 1 |
Dec-24 7.50 | 0.06 | - | - | - | 25.27 | -0.06 | - | 100 |
Dec-24 8.00 | 0.11 | - | - | - | 24.33 | -0.11 | - | 4 |
Dec-24 8.25 | 0.14 | - | - | - | 23.86 | -0.13 | - | 1 |
Dec-24 8.50 | 0.18 | - | - | - | 23.39 | -0.17 | - | 15 |
Dec-24 8.75 | 0.23 | - | - | - | 22.92 | -0.20 | - | 5 |
Dec-24 9.00 | 0.29 | - | - | - | 22.46 | -0.25 | - | 24 |
Dec-24 9.25 | 0.36 | - | - | - | 21.99 | -0.30 | - | 12 |
Dec-24 9.50 | 0.44 | - | - | - | 21.52 | -0.35 | - | 14 |
Dec-24 10.00 | 0.65 | 0.70 | 0.70 | 0.70 | 20.58 | -0.48 | 1 | 441 |
Dec-24 10.50 | 0.92 | - | - | - | 19.68 | -0.61 | - | 1 |
Dec-24 12.50 | 2.56 | - | - | - | 16.13 | -0.98 | - | 2 |
Mar-25 8.50 | 0.28 | - | - | - | 22.31 | -0.22 | - | 2 |
Mar-25 13.50 | 3.62 | - | - | - | 14.80 | -0.99 | - | 1 |
Dec-25 11.00 | 1.72 | - | - | - | 18.58 | -0.68 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 40.00 | 0.15 | - | - | - | 21.62 | 0.15 | - | 10 |
Jun-24 28.00 | 9.88 | - | - | - | 30.74 | 0.99 | - | 1 |
Jun-24 31.00 | 6.94 | - | - | - | 27.76 | 0.97 | - | 25 |
Jun-24 32.00 | 5.99 | - | - | - | 26.77 | 0.95 | - | 41 |
Jun-24 33.00 | 5.05 | - | - | - | 25.78 | 0.92 | - | 2 |
Jun-24 35.00 | 3.30 | - | - | - | 23.80 | 0.82 | - | 2 |
Jun-24 36.00 | 2.51 | - | - | - | 22.81 | 0.73 | - | 1 |
Jun-24 40.00 | 0.47 | - | - | - | 20.01 | 0.27 | - | 25 |
Jun-24 41.00 | 0.25 | - | - | - | 19.53 | 0.17 | - | 2 |
Jun-24 42.00 | 0.12 | - | - | - | 19.04 | 0.09 | - | 3 |
Jun-24 44.00 | 0.02 | - | - | - | 18.07 | 0.02 | - | 1 |
Sep-24 29.00 | 8.94 | - | - | - | 28.06 | 0.98 | - | 2 |
Sep-24 31.00 | 7.02 | - | - | - | 26.43 | 0.95 | - | 3 |
Sep-24 34.00 | 4.33 | - | - | - | 23.99 | 0.84 | - | 1 |
Sep-24 36.00 | 2.79 | - | - | - | 22.36 | 0.69 | - | 25 |
Sep-24 37.00 | 2.13 | - | - | - | 21.55 | 0.60 | - | 50 |
Sep-24 38.00 | 1.57 | - | - | - | 20.89 | 0.50 | - | 27 |
Sep-24 39.00 | 1.14 | - | - | - | 20.59 | 0.40 | - | 6 |
Sep-24 40.00 | 0.82 | - | - | - | 20.29 | 0.31 | - | 25 |
Sep-24 41.00 | 0.57 | - | - | - | 19.99 | 0.23 | - | 16 |
Sep-24 42.00 | 0.37 | - | - | - | 19.69 | 0.17 | - | 5 |
Dec-24 27.00 | 10.91 | - | - | - | 29.37 | 0.99 | - | 1 |
Dec-24 31.00 | 7.14 | - | - | - | 26.32 | 0.91 | - | 25 |
Dec-24 32.00 | 6.27 | - | - | - | 25.56 | 0.87 | - | 1,500 |
Dec-24 34.00 | 4.65 | - | - | - | 24.04 | 0.77 | - | 9 |
Dec-24 35.00 | 3.91 | - | - | - | 23.28 | 0.70 | - | 1,500 |
Dec-24 36.00 | 3.24 | - | - | - | 22.52 | 0.64 | - | 1 |
Dec-24 39.00 | 1.71 | - | - | - | 20.87 | 0.42 | - | 5 |
Dec-24 40.00 | 1.34 | - | - | - | 20.60 | 0.36 | - | 11 |
Dec-24 41.00 | 1.05 | - | - | - | 20.33 | 0.30 | - | 31 |
Dec-24 44.00 | 0.45 | - | - | - | 19.50 | 0.16 | - | 1 |
Mar-25 35.00 | 4.23 | - | - | - | 23.38 | 0.67 | - | 50 |
Mar-25 39.00 | 2.10 | - | - | - | 21.25 | 0.44 | - | 50 |
Mar-25 40.00 | 1.72 | - | - | - | 21.00 | 0.38 | - | 1 |
Mar-25 41.00 | 1.43 | - | - | - | 20.75 | 0.34 | - | 2 |
Mar-25 45.00 | 0.57 | - | - | - | 19.76 | 0.17 | - | 1 |
Dec-25 33.00 | 6.21 | - | - | - | 25.16 | 0.71 | - | 3 |
Dec-25 35.00 | 4.96 | - | - | - | 24.06 | 0.64 | - | 25 |
Dec-25 36.00 | 4.40 | - | - | - | 23.51 | 0.60 | - | 25 |
Dec-25 37.00 | 3.84 | - | - | - | 22.96 | 0.55 | - | 25 |
Dec-25 38.00 | 3.37 | - | - | - | 22.51 | 0.51 | - | 25 |
Dec-25 39.00 | 2.98 | - | - | - | 22.28 | 0.47 | - | 25 |
Dec-25 40.00 | 2.58 | - | - | - | 22.05 | 0.43 | - | 25 |
Dec-25 41.00 | 2.26 | - | - | - | 21.82 | 0.39 | - | 25 |
Mar-26 35.00 | 5.13 | - | - | - | 24.32 | 0.63 | - | 25 |
Mar-26 36.00 | 4.58 | - | - | - | 23.78 | 0.59 | - | 25 |
Mar-26 37.00 | 4.03 | - | - | - | 23.24 | 0.55 | - | 25 |
Mar-26 38.00 | 3.57 | - | - | - | 22.79 | 0.51 | - | 25 |
Mar-26 39.00 | 3.18 | - | - | - | 22.57 | 0.48 | - | 25 |
Jun-27 28.00 | 10.20 | - | - | - | 27.73 | 0.89 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 33.00 | 0.03 | - | - | - | 28.85 | -0.03 | - | 1 |
May-24 35.00 | 0.13 | - | - | - | 25.99 | -0.11 | - | 6 |
May-24 36.00 | 0.27 | - | - | - | 24.56 | -0.20 | - | 21 |
May-24 37.00 | 0.52 | 0.43 | 0.43 | 0.43 | 23.12 | -0.35 | 10 | 20 |
May-24 38.00 | 0.94 | - | - | - | 21.97 | -0.54 | - | 13 |
May-24 40.00 | 2.37 | - | - | - | 20.94 | -0.88 | - | 1 |
May-24 41.00 | 3.30 | - | - | - | 20.43 | -0.98 | - | 2 |
May-24 42.00 | 4.30 | - | - | - | 19.91 | -1.00 | - | 1 |
Jun-24 17.50 | - | - | - | - | 41.06 | - | - | 25 |
Jun-24 18.00 | - | - | - | - | 40.57 | - | - | 25 |
Jun-24 18.50 | - | - | - | - | 40.07 | - | - | 25 |
Jun-24 19.00 | - | - | - | - | 39.58 | - | - | 50 |
Jun-24 19.50 | - | - | - | - | 39.08 | - | - | 50 |
Jun-24 20.00 | - | - | - | - | 38.59 | - | - | 60 |
Jun-24 28.00 | 0.01 | - | - | - | 30.67 | -0.01 | - | 3 |
Jun-24 29.00 | 0.01 | - | - | - | 29.68 | -0.01 | - | 4 |
Jun-24 31.00 | 0.05 | - | - | - | 27.69 | -0.03 | - | 221 |
Jun-24 32.00 | 0.09 | - | - | - | 26.70 | -0.05 | - | 107 |
Jun-24 33.00 | 0.15 | - | - | - | 25.71 | -0.08 | - | 6 |
Jun-24 34.00 | 0.24 | - | - | - | 24.72 | -0.12 | - | 31 |
Jun-24 35.00 | 0.38 | - | - | - | 23.73 | -0.19 | - | 33 |
Jun-24 36.00 | 0.59 | - | - | - | 22.74 | -0.27 | - | 157 |
Jun-24 37.00 | 0.89 | 0.90 | 0.90 | 0.90 | 21.75 | -0.38 | 1 | 51 |
Jun-24 38.00 | 1.31 | - | - | - | 20.91 | -0.50 | - | 50 |
Jun-24 39.00 | 1.88 | - | - | - | 20.43 | -0.64 | - | 50 |
Jun-24 40.00 | 2.58 | - | - | - | 19.94 | -0.76 | - | 30 |
Sep-24 27.00 | 0.13 | - | - | - | 29.55 | -0.04 | - | 1 |
Sep-24 28.00 | 0.18 | - | - | - | 28.74 | -0.06 | - | 3 |
Sep-24 30.00 | 0.34 | - | - | - | 27.11 | -0.11 | - | 11 |
Sep-24 31.00 | 0.47 | - | - | - | 26.30 | -0.14 | - | 276 |
Sep-24 32.00 | 0.62 | - | - | - | 25.49 | -0.18 | - | 80 |
Sep-24 33.00 | 0.81 | - | - | - | 24.67 | -0.23 | - | 8 |
Sep-24 35.00 | 1.37 | - | - | - | 23.05 | -0.35 | - | 25 |
Sep-24 36.00 | 1.73 | - | - | - | 22.23 | -0.43 | - | 1 |
Sep-24 38.00 | 2.72 | - | - | - | 20.76 | -0.60 | - | 250 |
Dec-24 22.00 | 0.07 | - | - | - | 32.32 | -0.02 | - | 20 |
Dec-24 27.00 | 0.29 | - | - | - | 28.52 | -0.07 | - | 50 |
Dec-24 28.00 | 0.36 | - | - | - | 27.76 | -0.09 | - | 25 |
Dec-24 29.00 | 0.48 | - | - | - | 27.00 | -0.11 | - | 50 |
Dec-24 30.00 | 0.60 | - | - | - | 26.23 | -0.14 | - | 67 |
Dec-24 31.00 | 0.76 | - | - | - | 25.47 | -0.17 | - | 56 |
Dec-24 32.00 | 0.94 | - | - | - | 24.71 | -0.21 | - | 30 |
Dec-24 33.00 | 1.17 | - | - | - | 23.95 | -0.25 | - | 8 |
Dec-24 34.00 | 1.42 | - | - | - | 23.19 | -0.30 | - | 25 |
Dec-24 35.00 | 1.74 | - | - | - | 22.43 | -0.36 | - | 3 |
Dec-24 36.00 | 2.09 | - | - | - | 21.67 | -0.42 | - | 103 |
Dec-24 37.00 | 2.53 | - | - | - | 20.91 | -0.49 | - | 25 |
Dec-24 38.00 | 3.03 | - | - | - | 20.30 | -0.56 | - | 127 |
Dec-24 40.00 | 4.34 | - | - | - | 19.75 | -0.70 | - | 2 |
Mar-25 22.00 | 0.12 | - | - | - | 30.46 | -0.03 | - | 20 |
Mar-25 27.00 | 0.45 | 0.42 | 0.42 | 0.42 | 27.10 | -0.09 | 12 | 32 |
Mar-25 30.00 | 0.86 | - | - | - | 25.08 | -0.17 | - | 21 |
Mar-25 35.00 | 2.12 | - | - | - | 21.72 | -0.37 | - | 3 |
Jun-25 25.00 | 0.37 | - | - | - | 27.67 | -0.07 | - | 10 |
Jun-25 30.00 | 1.04 | 0.96 | 0.96 | 0.96 | 24.71 | -0.18 | 1 | 1 |
Jun-25 31.00 | 1.23 | - | - | - | 24.12 | -0.21 | - | 4 |
Jun-25 34.00 | 2.05 | - | - | - | 22.34 | -0.33 | - | 2 |
Sep-25 27.00 | 0.84 | - | - | - | 25.45 | -0.14 | - | 1 |
Sep-25 33.00 | 2.28 | - | - | - | 22.11 | -0.33 | - | 25 |
Sep-25 34.00 | 2.61 | - | - | - | 21.55 | -0.38 | - | 25 |
Sep-25 35.00 | 3.02 | - | - | - | 20.99 | -0.42 | - | 100 |
Sep-25 36.00 | 3.45 | - | - | - | 20.44 | -0.47 | - | 25 |
Sep-25 39.00 | 5.04 | - | - | - | 19.17 | -0.61 | - | 25 |
Dec-25 25.00 | 0.69 | - | - | - | 26.25 | -0.11 | - | 20 |
Dec-25 28.00 | 1.16 | - | - | - | 24.61 | -0.17 | - | 25 |
Dec-25 29.00 | 1.36 | - | - | - | 24.06 | -0.20 | - | 25 |
Dec-25 30.00 | 1.61 | - | - | - | 23.51 | -0.23 | - | 25 |
Dec-25 31.00 | 1.85 | - | - | - | 22.96 | -0.26 | - | 25 |
Dec-25 32.00 | 2.14 | - | - | - | 22.41 | -0.30 | - | 25 |
Dec-25 33.00 | 2.47 | - | - | - | 21.87 | -0.34 | - | 25 |
Dec-25 34.00 | 2.80 | - | - | - | 21.32 | -0.38 | - | 25 |
Dec-25 35.00 | 3.21 | - | - | - | 20.77 | -0.42 | - | 25 |
Dec-25 36.00 | 3.63 | - | - | - | 20.22 | -0.46 | - | 25 |
Dec-25 37.00 | 4.08 | - | - | - | 19.67 | -0.51 | - | 25 |
Dec-25 38.00 | 4.62 | - | - | - | 19.22 | -0.56 | - | 25 |
Mar-26 28.00 | 1.31 | - | - | - | 24.13 | -0.18 | - | 25 |
Mar-26 29.00 | 1.55 | - | - | - | 23.59 | -0.21 | - | 25 |
Mar-26 31.00 | 2.02 | - | - | - | 22.51 | -0.27 | - | 25 |
Mar-26 32.00 | 2.34 | - | - | - | 21.97 | -0.30 | - | 25 |
Mar-26 33.00 | 2.65 | - | - | - | 21.43 | -0.34 | - | 25 |
Mar-26 34.00 | 3.00 | - | - | - | 20.90 | -0.38 | - | 25 |
Jun-26 30.00 | 1.82 | - | - | - | 22.14 | -0.24 | - | 25 |
Jun-26 31.00 | 2.07 | - | - | - | 21.61 | -0.27 | - | 25 |
Jun-26 34.00 | 3.03 | - | - | - | 20.02 | -0.38 | - | 10 |
Dec-26 23.00 | 0.83 | - | - | - | 24.96 | -0.11 | - | 201 |
Dec-26 24.00 | 1.00 | - | - | - | 24.44 | -0.13 | - | 25 |
Dec-26 25.00 | 1.16 | - | - | - | 23.92 | -0.15 | - | 25 |
Dec-26 27.00 | 1.56 | - | - | - | 22.87 | -0.19 | - | 25 |
Dec-26 28.00 | 1.78 | - | - | - | 22.35 | -0.22 | - | 75 |
Dec-26 29.00 | 2.01 | - | - | - | 21.83 | -0.25 | - | 75 |
Dec-26 34.00 | 3.65 | - | - | - | 19.22 | -0.42 | - | 25 |
Dec-26 35.00 | 4.04 | - | - | - | 18.70 | -0.46 | - | 200 |
Jun-27 22.00 | 0.86 | - | - | - | 25.00 | -0.10 | - | 207 |
Jun-27 24.00 | 1.19 | 1.08 | 1.08 | 1.08 | 24.03 | -0.14 | 13 | 25 |
Jun-27 28.00 | 2.03 | - | - | - | 22.09 | -0.23 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 35.00 | 3.79 | - | - | - | 23.28 | 0.64 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 35.00 | 1.67 | - | - | - | 22.43 | -0.33 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 180.00 | 0.28 | - | - | - | 17.28 | 0.12 | - | 1 |
Jun-24 150.00 | 24.63 | - | - | - | 25.08 | 1.00 | - | 2 |
Jun-24 180.00 | 1.06 | - | - | - | 17.74 | 0.18 | - | 5 |
Jun-24 185.00 | 0.40 | - | - | - | 16.99 | 0.08 | - | 1 |
Sep-24 150.00 | 24.59 | - | - | - | 24.30 | 1.00 | - | 1 |
Sep-24 165.00 | 11.42 | - | - | - | 21.01 | 0.66 | - | 4 |
Sep-24 170.00 | 8.29 | - | - | - | 19.91 | 0.52 | - | 5 |
Sep-24 180.00 | 3.88 | - | - | - | 18.20 | 0.32 | - | 5 |
Sep-24 185.00 | 2.44 | - | - | - | 17.54 | 0.23 | - | 5 |
Dec-24 175.00 | 8.46 | - | - | - | 18.85 | 0.47 | - | 5 |
Dec-24 180.00 | 6.42 | - | - | - | 18.40 | 0.39 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 160.00 | 0.82 | - | - | - | 20.07 | -0.18 | - | 1 |
May-24 165.00 | 2.05 | 1.56 | 1.56 | 1.56 | 18.47 | -0.38 | 30 | 150 |
May-24 175.00 | 8.25 | - | - | - | 15.36 | -0.90 | - | 125 |
Jun-24 98.00 | - | - | - | - | 33.46 | - | - | 1 |
Jun-24 120.00 | - | - | - | - | 27.62 | - | - | 1 |
Jun-24 135.00 | 0.04 | - | - | - | 23.64 | -0.01 | - | 12 |
Jun-24 140.00 | 0.10 | - | - | - | 22.31 | -0.02 | - | 154 |
Jun-24 150.00 | 0.42 | - | - | - | 19.66 | -0.07 | - | 65 |
Jun-24 155.00 | 0.83 | - | - | - | 18.33 | -0.13 | - | 1 |
Jun-24 160.00 | 1.57 | - | - | - | 17.00 | -0.23 | - | 5 |
Jun-24 165.00 | 2.91 | - | - | - | 15.67 | -0.39 | - | 2 |
Sep-24 115.00 | 0.10 | - | - | - | 26.85 | -0.01 | - | 1 |
Sep-24 120.00 | 0.15 | - | - | - | 25.75 | -0.01 | - | 1 |
Sep-24 125.00 | 0.24 | - | - | - | 24.65 | -0.02 | - | 5 |
Sep-24 135.00 | 0.52 | - | - | - | 22.46 | -0.05 | - | 5 |
Sep-24 155.00 | 2.41 | - | - | - | 18.06 | -0.21 | - | 8 |
Sep-24 170.00 | 6.93 | - | - | - | 14.77 | -0.53 | - | 1 |
Dec-24 165.00 | 6.64 | - | - | - | 16.71 | -0.40 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 8.50 | 0.27 | - | - | - | 33.24 | 0.51 | - | 50 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 8.00 | 0.25 | - | - | - | 30.16 | -0.35 | - | 3 |
Jun-24 9.00 | 0.83 | - | - | - | 29.40 | -0.74 | - | 21 |
Jun-24 9.50 | 1.25 | - | - | - | 28.77 | -0.88 | - | 20 |
Dec-24 8.00 | 0.53 | - | - | - | 27.54 | -0.37 | - | 12 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 60.00 | 1.26 | 1.30 | 1.30 | 1.30 | 26.53 | 0.45 | 1 | 4 |
May-24 62.00 | 0.58 | - | - | - | 26.04 | 0.26 | - | 3 |
May-24 64.00 | 0.22 | - | - | - | 25.54 | 0.12 | - | 4 |
May-24 68.00 | 0.02 | - | - | - | 24.55 | 0.01 | - | 49 |
Jun-24 48.00 | 11.70 | - | - | - | 35.40 | 0.95 | - | 25 |
Jun-24 50.00 | 9.83 | - | - | - | 33.48 | 0.92 | - | 2 |
Jun-24 52.00 | 8.02 | - | - | - | 31.55 | 0.87 | - | 25 |
Jun-24 58.00 | 3.26 | - | - | - | 25.78 | 0.62 | - | 500 |
Jun-24 60.00 | 2.11 | - | - | - | 24.46 | 0.49 | - | 25 |
Jun-24 64.00 | 0.74 | - | - | - | 23.65 | 0.24 | - | 1 |
Jun-24 66.00 | 0.39 | - | - | - | 23.24 | 0.14 | - | 25 |
Jun-24 68.00 | 0.19 | - | - | - | 22.84 | 0.08 | - | 300 |
Jun-24 70.00 | 0.08 | - | - | - | 22.43 | 0.04 | - | 7 |
Jun-24 72.00 | 0.03 | - | - | - | 22.03 | 0.02 | - | 1 |
Jun-24 74.00 | 0.01 | - | - | - | 21.62 | 0.01 | - | 1 |
Jun-24 78.00 | - | - | - | - | 20.81 | - | - | 1 |
Jun-24 80.00 | - | - | - | - | 20.40 | - | - | 25 |
Jun-24 82.00 | - | - | - | - | 20.00 | - | - | 25 |
Jul-24 70.00 | 0.16 | - | - | - | 21.69 | 0.06 | - | 1 |
Sep-24 45.00 | 14.94 | - | - | - | 34.90 | 0.93 | - | 25 |
Sep-24 56.00 | 5.79 | - | - | - | 26.79 | 0.67 | - | 50 |
Sep-24 58.00 | 4.46 | - | - | - | 25.32 | 0.59 | - | 25 |
Sep-24 60.00 | 3.35 | - | - | - | 24.27 | 0.51 | - | 7 |
Sep-24 62.00 | 2.50 | - | - | - | 23.86 | 0.42 | - | 50 |
Sep-24 64.00 | 1.79 | - | - | - | 23.46 | 0.33 | - | 26 |
Sep-24 66.00 | 1.24 | - | - | - | 23.05 | 0.26 | - | 9 |
Sep-24 68.00 | 0.85 | - | - | - | 22.65 | 0.19 | - | 26 |
Sep-24 70.00 | 0.55 | - | - | - | 22.24 | 0.14 | - | 71 |
Sep-24 72.00 | 0.34 | - | - | - | 21.84 | 0.09 | - | 25 |
Sep-24 74.00 | 0.20 | - | - | - | 21.43 | 0.06 | - | 50 |
Sep-24 76.00 | 0.11 | - | - | - | 21.02 | 0.04 | - | 50 |
Sep-24 78.00 | 0.06 | - | - | - | 20.62 | 0.02 | - | 51 |
Sep-24 80.00 | 0.03 | - | - | - | 20.21 | 0.01 | - | 75 |
Sep-24 82.00 | 0.01 | - | - | - | 19.81 | 0.01 | - | 25 |
Dec-24 41.00 | 19.05 | - | - | - | 35.70 | 0.93 | - | 25 |
Dec-24 42.00 | 18.14 | - | - | - | 35.11 | 0.92 | - | 25 |
Dec-24 49.00 | 12.21 | - | - | - | 30.93 | 0.82 | - | 25 |
Dec-24 50.00 | 11.40 | - | - | - | 30.33 | 0.80 | - | 25 |
Dec-24 58.00 | 5.72 | - | - | - | 25.56 | 0.60 | - | 25 |
Dec-24 60.00 | 4.63 | - | - | - | 24.68 | 0.53 | - | 775 |
Dec-24 62.00 | 3.69 | - | - | - | 24.27 | 0.47 | - | 25 |
Dec-24 64.00 | 2.94 | - | - | - | 23.87 | 0.40 | - | 25 |
Dec-24 66.00 | 2.28 | - | - | - | 23.46 | 0.34 | - | 25 |
Dec-24 68.00 | 1.72 | - | - | - | 23.06 | 0.28 | - | 25 |
Dec-24 70.00 | 1.29 | - | - | - | 22.65 | 0.22 | - | 1,262 |
Dec-24 72.00 | 0.91 | - | - | - | 22.25 | 0.17 | - | 25 |
Dec-24 74.00 | 0.66 | - | - | - | 21.84 | 0.13 | - | 100 |
Dec-24 76.00 | 0.45 | - | - | - | 21.43 | 0.10 | - | 25 |
Dec-24 78.00 | 0.29 | - | - | - | 21.03 | 0.07 | - | 10 |
Dec-24 80.00 | 0.19 | - | - | - | 20.62 | 0.05 | - | 8 |
Dec-24 82.00 | 0.12 | - | - | - | 20.22 | 0.03 | - | 1 |
Mar-25 38.00 | 21.96 | - | - | - | 35.53 | 0.94 | - | 25 |
Mar-25 39.00 | 21.05 | - | - | - | 35.04 | 0.93 | - | 25 |
Mar-25 40.00 | 20.16 | - | - | - | 34.54 | 0.92 | - | 25 |
Mar-25 44.00 | 16.73 | - | - | - | 32.56 | 0.88 | - | 25 |
Mar-25 64.00 | 3.76 | - | - | - | 24.22 | 0.43 | - | 25 |
Mar-25 70.00 | 1.93 | - | - | - | 23.21 | 0.27 | - | 75 |
Mar-25 72.00 | 1.54 | - | - | - | 22.87 | 0.23 | - | 60 |
Mar-25 74.00 | 1.16 | - | - | - | 22.53 | 0.19 | - | 50 |
Mar-25 78.00 | 0.65 | - | - | - | 21.85 | 0.12 | - | 25 |
Mar-25 82.00 | 0.34 | - | - | - | 21.18 | 0.07 | - | 53 |
Jun-25 56.00 | 8.58 | - | - | - | 26.37 | 0.66 | - | 3 |
Jun-25 60.00 | 6.26 | - | - | - | 24.74 | 0.56 | - | 6 |
Jun-25 74.00 | 1.72 | - | - | - | 22.54 | 0.23 | - | 50 |
Jun-25 76.00 | 1.33 | - | - | - | 22.22 | 0.19 | - | 25 |
Jun-25 78.00 | 1.07 | - | - | - | 21.91 | 0.16 | - | 25 |
Sep-25 64.00 | 5.10 | - | - | - | 24.54 | 0.47 | - | 25 |
Dec-25 72.00 | 3.27 | - | - | - | 23.71 | 0.33 | - | 25 |
Dec-25 76.00 | 2.36 | - | - | - | 23.15 | 0.26 | - | 25 |
Dec-25 78.00 | 1.97 | - | - | - | 22.86 | 0.23 | - | 50 |
Dec-25 80.00 | 1.62 | - | - | - | 22.58 | 0.20 | - | 50 |
Dec-25 82.00 | 1.36 | - | - | - | 22.30 | 0.17 | - | 50 |
Jun-26 80.00 | 2.70 | - | - | - | 23.80 | 0.26 | - | 1 |
Dec-26 58.00 | 11.04 | - | - | - | 28.27 | 0.62 | - | 25 |
Dec-26 72.00 | 5.65 | - | - | - | 25.96 | 0.41 | - | 25 |
Jun-27 52.00 | 15.55 | - | - | - | 31.58 | 0.71 | - | 25 |
Jun-27 58.00 | 12.46 | - | - | - | 29.99 | 0.63 | - | 25 |
Jun-27 62.00 | 10.70 | - | - | - | 29.28 | 0.58 | - | 50 |
Jun-27 66.00 | 9.20 | - | - | - | 28.71 | 0.53 | - | 25 |
Jun-27 68.00 | 8.53 | - | - | - | 28.43 | 0.51 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 46.00 | 0.02 | - | - | - | 43.38 | -0.01 | - | 3 |
May-24 48.00 | 0.03 | - | - | - | 40.87 | -0.02 | - | 2 |
May-24 50.00 | 0.07 | - | - | - | 38.36 | -0.03 | - | 4 |
May-24 52.00 | 0.15 | - | - | - | 35.85 | -0.06 | - | 34 |
May-24 54.00 | 0.29 | - | - | - | 33.34 | -0.12 | - | 28 |
May-24 56.00 | 0.57 | 0.45 | 0.45 | 0.45 | 30.83 | -0.21 | 1 | 450 |
May-24 68.00 | 8.80 | - | - | - | 24.63 | -1.00 | - | 25 |
May-24 74.00 | 14.80 | - | - | - | 23.14 | -1.00 | - | 25 |
Jun-24 37.00 | 0.01 | - | - | - | 45.66 | - | - | 13 |
Jun-24 40.00 | 0.02 | - | - | - | 42.77 | -0.01 | - | 1 |
Jun-24 42.00 | 0.04 | - | - | - | 40.84 | -0.01 | - | 25 |
Jun-24 43.00 | 0.06 | - | - | - | 39.88 | -0.02 | - | 26 |
Jun-24 44.00 | 0.07 | - | - | - | 38.92 | -0.02 | - | 25 |
Jun-24 45.00 | 0.10 | - | - | - | 37.95 | -0.03 | - | 1 |
Jun-24 46.00 | 0.12 | - | - | - | 36.99 | -0.03 | - | 25 |
Jun-24 47.00 | 0.15 | - | - | - | 36.03 | -0.04 | - | 25 |
Jun-24 48.00 | 0.19 | - | - | - | 35.06 | -0.05 | - | 25 |
Jun-24 49.00 | 0.24 | - | - | - | 34.10 | -0.06 | - | 1 |
Jun-24 50.00 | 0.31 | - | - | - | 33.14 | -0.08 | - | 3 |
Jun-24 52.00 | 0.48 | - | - | - | 31.21 | -0.12 | - | 2 |
Jun-24 54.00 | 0.74 | - | - | - | 29.29 | -0.19 | - | 27 |
Jun-24 56.00 | 1.12 | - | - | - | 27.36 | -0.27 | - | 26 |
Jun-24 58.00 | 1.69 | - | - | - | 25.44 | -0.38 | - | 128 |
Jun-24 60.00 | 2.54 | - | - | - | 24.12 | -0.52 | - | 2 |
Jun-24 62.00 | 3.75 | - | - | - | 23.71 | -0.66 | - | 52 |
Jun-24 64.00 | 5.22 | - | - | - | 23.31 | -0.79 | - | 5 |
Jun-24 70.00 | 10.80 | - | - | - | 22.09 | -1.00 | - | 22 |
Jun-24 72.00 | 12.80 | - | - | - | 21.69 | -1.00 | - | 25 |
Jul-24 56.00 | 1.67 | 1.36 | 1.36 | 1.36 | 26.20 | -0.32 | 1 | 2 |
Sep-24 37.00 | 0.15 | - | - | - | 39.74 | -0.02 | - | 21 |
Sep-24 40.00 | 0.25 | - | - | - | 37.52 | -0.04 | - | 1 |
Sep-24 41.00 | 0.29 | - | - | - | 36.78 | -0.05 | - | 25 |
Sep-24 42.00 | 0.33 | - | - | - | 36.05 | -0.05 | - | 2 |
Sep-24 44.00 | 0.46 | - | - | - | 34.57 | -0.07 | - | 26 |
Sep-24 45.00 | 0.53 | - | - | - | 33.83 | -0.08 | - | 2 |
Sep-24 48.00 | 0.83 | - | - | - | 31.62 | -0.13 | - | 25 |
Sep-24 49.00 | 0.94 | - | - | - | 30.88 | -0.14 | - | 30 |
Sep-24 50.00 | 1.08 | - | - | - | 30.15 | -0.17 | - | 25 |
Sep-24 52.00 | 1.42 | - | - | - | 28.67 | -0.21 | - | 26 |
Sep-24 54.00 | 1.85 | - | - | - | 27.20 | -0.27 | - | 75 |
Sep-24 56.00 | 2.36 | - | - | - | 25.72 | -0.34 | - | 125 |
Sep-24 58.00 | 3.03 | - | - | - | 24.25 | -0.42 | - | 25 |
Sep-24 60.00 | 3.93 | - | - | - | 23.20 | -0.52 | - | 51 |
Sep-24 62.00 | 5.10 | - | - | - | 22.79 | -0.61 | - | 10 |
Sep-24 66.00 | 7.93 | - | - | - | 21.98 | -0.78 | - | 26 |
Sep-24 70.00 | 11.32 | - | - | - | 21.17 | -0.90 | - | 25 |
Sep-24 72.00 | 13.16 | - | - | - | 20.77 | -0.94 | - | 25 |
Dec-24 37.00 | 0.32 | - | - | - | 36.88 | -0.04 | - | 137 |
Dec-24 39.00 | 0.42 | - | - | - | 35.69 | -0.05 | - | 5 |
Dec-24 42.00 | 0.64 | - | - | - | 33.90 | -0.08 | - | 400 |
Dec-24 45.00 | 0.95 | - | - | - | 32.11 | -0.11 | - | 1 |
Dec-24 46.00 | 1.06 | - | - | - | 31.51 | -0.13 | - | 1 |
Dec-24 47.00 | 1.17 | - | - | - | 30.91 | -0.14 | - | 50 |
Dec-24 48.00 | 1.34 | - | - | - | 30.31 | -0.16 | - | 2,250 |
Dec-24 49.00 | 1.51 | - | - | - | 29.72 | -0.18 | - | 50 |
Dec-24 50.00 | 1.68 | - | - | - | 29.12 | -0.20 | - | 50 |
Dec-24 52.00 | 2.08 | - | - | - | 27.93 | -0.24 | - | 263 |
Dec-24 54.00 | 2.56 | - | - | - | 26.73 | -0.29 | - | 235 |
Dec-24 56.00 | 3.15 | - | - | - | 25.54 | -0.35 | - | 75 |
Dec-24 58.00 | 3.82 | - | - | - | 24.35 | -0.42 | - | 50 |
Dec-24 60.00 | 4.72 | - | - | - | 23.47 | -0.49 | - | 1,425 |
Dec-24 62.00 | 5.81 | - | - | - | 23.06 | -0.57 | - | 50 |
Dec-24 64.00 | 7.07 | - | - | - | 22.66 | -0.65 | - | 25 |
Dec-24 66.00 | 8.47 | - | - | - | 22.25 | -0.72 | - | 25 |
Dec-24 68.00 | 9.98 | - | - | - | 21.85 | -0.79 | - | 25 |
Dec-24 70.00 | 11.63 | - | - | - | 21.44 | -0.85 | - | 2 |
Dec-24 72.00 | 13.37 | - | - | - | 21.04 | -0.89 | - | 25 |
Dec-24 74.00 | 15.19 | - | - | - | 20.63 | -0.93 | - | 25 |
Dec-24 82.00 | 22.93 | 22.48 | 22.48 | 22.48 | 19.01 | -1.00 | 1 | - |
Mar-25 37.00 | 0.47 | - | - | - | 34.25 | -0.05 | - | 178 |
Mar-25 45.00 | 1.26 | - | - | - | 30.29 | -0.13 | - | 26 |
Mar-25 49.00 | 1.93 | - | - | - | 28.30 | -0.20 | - | 25 |
Mar-25 50.00 | 2.13 | - | - | - | 27.81 | -0.21 | - | 250 |
Mar-25 52.00 | 2.62 | - | - | - | 26.82 | -0.26 | - | 52 |
Mar-25 58.00 | 4.45 | - | - | - | 23.84 | -0.41 | - | 3 |
Mar-25 60.00 | 5.36 | - | - | - | 23.11 | -0.48 | - | 1 |
Mar-25 72.00 | 13.65 | - | - | - | 21.09 | -0.85 | - | 25 |
Mar-25 74.00 | 15.41 | - | - | - | 20.75 | -0.90 | - | 25 |
Dec-25 45.00 | 2.27 | - | - | - | 28.65 | -0.17 | - | 2 |
Dec-25 60.00 | 6.84 | - | - | - | 22.86 | -0.46 | - | 2 |
Mar-26 60.00 | 7.32 | - | - | - | 23.03 | -0.45 | - | 3 |
Dec-26 44.00 | 3.13 | - | - | - | 27.70 | -0.18 | - | 2 |
Jun-27 44.00 | 3.70 | - | - | - | 27.71 | -0.19 | - | 2 |
Jun-27 60.00 | 9.26 | - | - | - | 23.58 | -0.43 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 24.00 | 0.54 | - | - | - | 31.93 | 0.43 | - | 21 |
May-24 25.00 | 0.23 | - | - | - | 31.29 | 0.23 | - | 10 |
May-24 27.00 | 0.02 | - | - | - | 30.02 | 0.03 | - | 7 |
Jun-24 25.00 | 0.54 | - | - | - | 29.83 | 0.32 | - | 6 |
Jun-24 26.00 | 0.30 | 0.25 | 0.25 | 0.25 | 29.28 | 0.21 | 5 | 118 |
Jun-24 27.00 | 0.16 | - | - | - | 28.73 | 0.12 | - | 12 |
Jun-24 28.00 | 0.07 | - | - | - | 28.18 | 0.06 | - | 25 |
Sep-24 25.00 | 1.22 | - | - | - | 29.10 | 0.42 | - | 40 |
Sep-24 26.00 | 0.88 | - | - | - | 28.65 | 0.34 | - | 12 |
Sep-24 27.00 | 0.62 | - | - | - | 28.19 | 0.26 | - | 13 |
Sep-24 28.00 | 0.43 | - | - | - | 27.74 | 0.20 | - | 19 |
Sep-24 29.00 | 0.28 | - | - | - | 27.29 | 0.14 | - | 5 |
Sep-24 30.00 | 0.17 | - | - | - | 26.83 | 0.10 | - | 3 |
Sep-24 34.00 | 0.02 | - | - | - | 25.02 | 0.01 | - | 3 |
Dec-24 20.00 | 4.64 | - | - | - | 34.01 | 0.78 | - | 3 |
Dec-24 24.00 | 2.20 | - | - | - | 30.56 | 0.53 | - | 5 |
Dec-24 25.00 | 1.77 | - | - | - | 30.25 | 0.47 | - | 2 |
Dec-24 26.00 | 1.42 | - | - | - | 29.93 | 0.40 | - | 5 |
Dec-24 27.00 | 1.12 | - | - | - | 29.62 | 0.34 | - | 2 |
Dec-24 28.00 | 0.87 | - | - | - | 29.31 | 0.28 | - | 5 |
Dec-24 29.00 | 0.67 | - | - | - | 29.00 | 0.23 | - | 5 |
Dec-24 32.00 | 0.26 | - | - | - | 28.06 | 0.11 | - | 51 |
Mar-25 28.00 | 1.38 | - | - | - | 30.81 | 0.35 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 22.00 | 0.29 | - | - | - | 35.90 | -0.23 | - | 66 |
May-24 23.00 | 0.60 | - | - | - | 34.13 | -0.40 | - | 33 |
May-24 24.00 | 1.10 | - | - | - | 32.88 | -0.61 | - | 29 |
May-24 25.00 | 1.81 | - | - | - | 32.24 | -0.79 | - | 1 |
Jun-24 19.00 | 0.11 | - | - | - | 37.80 | -0.07 | - | 50 |
Jun-24 19.50 | 0.16 | - | - | - | 37.09 | -0.09 | - | 3 |
Jun-24 21.00 | 0.37 | - | - | - | 34.94 | -0.19 | - | 14 |
Jun-24 22.00 | 0.61 | - | - | - | 33.51 | -0.29 | - | 13 |
Jun-24 23.00 | 0.96 | - | - | - | 32.08 | -0.41 | - | 15 |
Jun-24 24.00 | 1.45 | - | - | - | 31.06 | -0.55 | - | 152 |
Jun-24 25.00 | 2.09 | - | - | - | 30.50 | -0.69 | - | 14 |
Sep-24 16.50 | 0.15 | - | - | - | 38.64 | -0.06 | - | 15 |
Sep-24 19.50 | 0.52 | - | - | - | 35.20 | -0.17 | - | 5 |
Sep-24 20.00 | 0.62 | - | - | - | 34.63 | -0.19 | - | 6 |
Sep-24 21.00 | 0.85 | - | - | - | 33.48 | -0.25 | - | 5 |
Sep-24 22.00 | 1.15 | - | - | - | 32.34 | -0.33 | - | 3 |
Sep-24 23.00 | 1.53 | - | - | - | 31.19 | -0.41 | - | 9 |
Sep-24 24.00 | 2.02 | - | - | - | 30.36 | -0.50 | - | 25 |
Sep-24 25.00 | 2.60 | - | - | - | 29.91 | -0.59 | - | 6 |
Sep-24 27.00 | 4.02 | - | - | - | 29.00 | -0.76 | - | 8 |
Dec-24 23.00 | 2.06 | - | - | - | 32.12 | -0.41 | - | 3 |
Dec-24 24.00 | 2.56 | - | - | - | 31.48 | -0.47 | - | 11 |
Dec-24 25.00 | 3.12 | - | - | - | 31.17 | -0.54 | - | 10 |
Dec-24 26.00 | 3.76 | - | - | - | 30.85 | -0.61 | - | 2 |
Mar-25 23.00 | 2.48 | - | - | - | 32.97 | -0.40 | - | 5 |
Mar-25 26.00 | 4.19 | - | - | - | 32.03 | -0.57 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 4.20 | 0.60 | - | - | - | 27.28 | 0.98 | - | 10 |
May-24 4.30 | 0.51 | - | - | - | 26.44 | 0.96 | - | 1 |
Jun-24 3.70 | 1.11 | - | - | - | 30.58 | 0.99 | - | 7 |
Jun-24 3.80 | 1.01 | - | - | - | 29.63 | 0.99 | - | 2 |
Jun-24 4.00 | 0.82 | 0.88 | 0.88 | 0.88 | 27.72 | 0.97 | 21 | 2 |
Jun-24 4.30 | 0.54 | - | - | - | 24.86 | 0.90 | - | 1 |
Jun-24 4.50 | 0.36 | - | - | - | 22.95 | 0.81 | - | 2 |
Dec-24 3.80 | 1.02 | - | - | - | 26.67 | 0.97 | - | 3 |
Dec-24 3.90 | 0.92 | - | - | - | 26.12 | 0.95 | - | 4 |
Dec-24 4.00 | 0.83 | - | - | - | 25.57 | 0.93 | - | 4 |
Dec-24 4.10 | 0.74 | - | - | - | 25.02 | 0.90 | - | 6 |
Dec-24 4.50 | 0.42 | - | - | - | 22.82 | 0.69 | - | 2 |
Mar-25 4.50 | 0.47 | - | - | - | 24.78 | 0.65 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 3.30 | - | - | - | - | 21.85 | - | - | 10 |
Jun-24 3.40 | - | - | - | - | 20.89 | - | - | 24 |
Jun-24 3.50 | - | - | - | - | 19.94 | - | - | 3 |
Sep-24 3.00 | - | - | - | - | 23.71 | - | - | 4 |
Sep-24 3.20 | - | - | - | - | 22.10 | - | - | 4 |
Sep-24 3.50 | - | - | - | - | 19.67 | -0.01 | - | 3 |
Dec-24 3.40 | - | - | - | - | 16.75 | -0.02 | - | 8 |
Dec-24 3.60 | 0.01 | - | - | - | 15.65 | -0.04 | - | 4 |
Mar-25 4.10 | 0.16 | - | - | - | 19.83 | -0.28 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 1.40 | 0.24 | 0.25 | 0.25 | 0.25 | 32.67 | 0.98 | 50 | 850 |
May-24 1.50 | 0.15 | 0.20 | 0.21 | 0.17 | 32.57 | 0.88 | 1,099 | 309 |
May-24 1.60 | 0.07 | 0.11 | 0.11 | 0.11 | 32.47 | 0.64 | 4 | 4 |
Jun-24 1.10 | 0.54 | - | - | - | 32.40 | 1.00 | - | 13 |
Jun-24 1.20 | 0.45 | - | - | - | 32.20 | 0.99 | - | 23 |
Jun-24 1.30 | 0.35 | - | - | - | 32.00 | 0.97 | - | 42 |
Jun-24 1.40 | 0.26 | - | - | - | 31.79 | 0.91 | - | 10 |
Jun-24 1.70 | 0.06 | 0.09 | 0.09 | 0.05 | 30.76 | 0.42 | 43 | 43 |
Jun-24 1.80 | 0.03 | 0.04 | 0.05 | 0.04 | 29.89 | 0.25 | 2 | 2 |
Sep-24 1.20 | 0.46 | - | - | - | 30.95 | 0.96 | - | 13 |
Sep-24 1.30 | 0.37 | - | - | - | 30.73 | 0.91 | - | 3 |
Sep-24 1.40 | 0.29 | - | - | - | 30.50 | 0.84 | - | 1 |
Sep-24 1.50 | 0.22 | - | - | - | 30.28 | 0.74 | - | 10 |
Sep-24 1.60 | 0.16 | 0.17 | 0.17 | 0.17 | 30.05 | 0.62 | 10 | 10 |
Sep-24 1.70 | 0.11 | 0.14 | 0.14 | 0.14 | 29.50 | 0.49 | 10 | 10 |
Dec-24 0.75 | 0.91 | - | - | - | 34.22 | 1.00 | - | 4 |
Dec-24 1.30 | 0.40 | - | - | - | 32.87 | 0.86 | - | 8 |
Dec-24 1.40 | 0.33 | - | - | - | 32.63 | 0.79 | - | 2,004 |
Dec-24 1.50 | 0.26 | - | - | - | 32.39 | 0.71 | - | 25,000 |
Dec-24 1.80 | 0.12 | 0.13 | 0.13 | 0.13 | 30.96 | 0.44 | 1 | 1 |
Mar-25 2.00 | 0.09 | 0.09 | 0.09 | 0.09 | 32.32 | 0.33 | 1 | 1 |
Jun-25 1.50 | 0.31 | - | - | - | 35.41 | 0.68 | - | 200 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 1.20 | - | - | - | - | 27.29 | - | - | 900 |
May-24 1.30 | - | - | - | - | 27.18 | - | - | 276 |
May-24 1.40 | - | - | - | - | 27.08 | -0.01 | - | 1 |
May-24 1.60 | 0.03 | 0.03 | 0.03 | 0.03 | 26.88 | -0.34 | 400 | 400 |
May-24 1.70 | 0.08 | 0.07 | 0.07 | 0.07 | 26.19 | -0.70 | 400 | 400 |
Jun-24 0.90 | - | - | - | - | 30.29 | - | - | 2,830 |
Jun-24 0.95 | - | - | - | - | 30.19 | - | - | 2,570 |
Jun-24 1.00 | - | - | - | - | 30.09 | - | - | 2,525 |
Jun-24 1.10 | - | - | - | - | 29.88 | - | - | 93 |
Jun-24 1.20 | - | - | - | - | 29.68 | - | - | 58 |
Jun-24 1.30 | - | - | - | - | 29.48 | -0.02 | - | 20 |
Jun-24 1.40 | 0.01 | - | - | - | 29.27 | -0.07 | - | 40 |
Jun-24 1.50 | 0.02 | - | - | - | 29.07 | -0.19 | - | 23 |
Sep-24 1.00 | - | - | - | - | 31.17 | - | - | 4 |
Sep-24 1.10 | - | - | - | - | 30.94 | -0.01 | - | 28 |
Sep-24 1.50 | 0.06 | - | - | - | 30.05 | -0.27 | - | 1 |
Sep-24 1.70 | 0.15 | 0.13 | 0.13 | 0.13 | 29.27 | -0.53 | 30 | 30 |
Dec-24 1.10 | 0.01 | - | - | - | 32.29 | -0.04 | - | 40 |
Dec-24 1.20 | 0.02 | - | - | - | 32.05 | -0.08 | - | 411 |
Dec-24 1.30 | 0.03 | - | - | - | 31.80 | -0.13 | - | 2,500 |
Dec-24 1.40 | 0.06 | - | - | - | 31.56 | -0.21 | - | 214 |
Mar-25 1.20 | 0.03 | - | - | - | 32.55 | -0.12 | - | 3 |
Jun-25 1.00 | 0.02 | - | - | - | 33.29 | -0.06 | - | 4,765 |
Jun-25 1.10 | 0.03 | - | - | - | 33.15 | -0.10 | - | 2,350 |
Jun-25 1.20 | 0.05 | - | - | - | 33.00 | -0.15 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 6.00 | 1.32 | - | - | - | 24.52 | 1.00 | - | 10 |
May-24 6.75 | 0.59 | - | - | - | 23.70 | 0.92 | - | 1 |
May-24 7.00 | 0.38 | - | - | - | 23.43 | 0.79 | - | 4 |
May-24 7.25 | 0.21 | - | - | - | 23.15 | 0.58 | - | 1 |
May-24 7.50 | 0.09 | - | - | - | 22.76 | 0.35 | - | 5 |
Jun-24 3.80 | 3.53 | - | - | - | 26.95 | 1.00 | - | 1 |
Jun-24 5.75 | 1.60 | - | - | - | 24.55 | 1.00 | - | 6 |
Jun-24 6.00 | 1.35 | - | - | - | 24.24 | 0.99 | - | 11 |
Jun-24 6.25 | 1.11 | - | - | - | 23.93 | 0.96 | - | 24 |
Jun-24 6.50 | 0.88 | - | - | - | 23.63 | 0.91 | - | 56 |
Jun-24 6.75 | 0.66 | - | - | - | 23.32 | 0.84 | - | 50 |
Jun-24 7.00 | 0.47 | - | - | - | 23.01 | 0.72 | - | 10 |
Jun-24 7.25 | 0.32 | - | - | - | 22.70 | 0.58 | - | 8 |
Jun-24 8.00 | 0.06 | - | - | - | 21.59 | 0.17 | - | 6 |
Sep-24 6.00 | 1.37 | - | - | - | 23.49 | 0.94 | - | 10 |
Sep-24 6.25 | 1.14 | - | - | - | 23.21 | 0.89 | - | 5 |
Sep-24 6.50 | 0.94 | - | - | - | 22.92 | 0.83 | - | 42 |
Sep-24 7.00 | 0.58 | - | - | - | 22.35 | 0.66 | - | 52 |
Sep-24 7.25 | 0.44 | - | - | - | 22.07 | 0.56 | - | 20 |
Sep-24 8.00 | 0.17 | - | - | - | 21.72 | 0.29 | - | 10 |
Dec-24 5.00 | 2.34 | 2.40 | 2.40 | 2.40 | 24.83 | 1.00 | 1 | 3 |
Dec-24 5.75 | 1.61 | - | - | - | 24.18 | 0.95 | - | 1 |
Dec-24 6.00 | 1.39 | - | - | - | 23.96 | 0.90 | - | 1,876 |
Dec-24 6.25 | 1.18 | - | - | - | 23.75 | 0.84 | - | 30 |
Dec-24 6.50 | 1.00 | - | - | - | 23.53 | 0.78 | - | 3 |
Dec-24 6.75 | 0.82 | - | - | - | 23.31 | 0.71 | - | 28 |
Dec-24 7.00 | 0.67 | - | - | - | 23.10 | 0.63 | - | 14 |
Dec-24 7.25 | 0.54 | 0.55 | 0.55 | 0.55 | 22.88 | 0.55 | 10 | 15 |
Dec-24 8.25 | 0.20 | - | - | - | 22.66 | 0.28 | - | 10 |
Mar-25 6.50 | 1.07 | 1.12 | 1.12 | 1.12 | 25.31 | 0.74 | 9 | 9 |
Mar-25 7.00 | 0.77 | - | - | - | 24.99 | 0.61 | - | 1 |
Dec-25 6.75 | 1.07 | - | - | - | 27.41 | 0.64 | - | 346 |
Dec-25 7.25 | 0.85 | - | - | - | 27.25 | 0.55 | - | 322 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 5.50 | - | - | - | - | 25.27 | - | - | 4 |
May-24 6.00 | - | - | - | - | 24.72 | - | - | 100 |
Jun-24 5.50 | - | - | - | - | 24.33 | - | - | 131 |
Jun-24 5.75 | - | - | - | - | 24.02 | - | - | 762 |
Jun-24 6.00 | - | - | - | - | 23.71 | -0.01 | - | 550 |
Jun-24 7.00 | 0.12 | - | - | - | 22.48 | -0.28 | - | 10 |
Jun-24 7.25 | 0.21 | - | - | - | 22.17 | -0.43 | - | 4 |
Sep-24 5.25 | - | - | - | - | 23.92 | -0.01 | - | 5 |
Sep-24 5.50 | 0.01 | 0.04 | 0.04 | 0.04 | 23.63 | -0.02 | 20 | 26 |
Sep-24 6.50 | 0.12 | - | - | - | 22.49 | -0.19 | - | 6 |
Sep-24 7.00 | 0.26 | - | - | - | 21.92 | -0.36 | - | 4 |
Dec-24 4.50 | - | - | - | - | 25.16 | -0.01 | - | 1 |
Dec-24 5.00 | 0.01 | - | - | - | 24.73 | -0.02 | - | 32 |
Dec-24 5.25 | 0.03 | - | - | - | 24.51 | -0.04 | - | 223 |
Dec-24 5.50 | 0.05 | - | - | - | 24.30 | -0.07 | - | 1,035 |
Dec-24 5.75 | 0.07 | - | - | - | 24.08 | -0.10 | - | 11 |
Dec-24 6.00 | 0.11 | - | - | - | 23.86 | -0.14 | - | 2 |
Dec-24 6.25 | 0.16 | - | - | - | 23.65 | -0.19 | - | 5 |
Mar-25 5.50 | 0.10 | - | - | - | 25.29 | -0.11 | - | 4 |
Mar-25 7.00 | 0.56 | - | - | - | 24.34 | -0.42 | - | 1 |
Dec-25 6.00 | 0.47 | - | - | - | 27.36 | -0.27 | - | 4 |
Mar-26 5.50 | 0.38 | - | - | - | 27.85 | -0.22 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 6.75 | 0.81 | - | - | - | 23.31 | 0.67 | - | 11 |
Dec-25 6.25 | 1.29 | - | - | - | 27.57 | 0.66 | - | 51 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 10.00 | 0.51 | - | - | - | 38.93 | 0.99 | - | 1 |
Apr-24 w4 10.50 | 0.08 | - | - | - | 34.50 | 0.52 | - | 6 |
Apr-24 w4 11.50 | - | - | - | - | 33.32 | - | - | 20 |
May-24 w1 10.00 | 0.56 | 0.72 | 0.72 | 0.72 | 35.27 | 0.84 | 1 | 10 |
May-24 w1 10.50 | 0.20 | - | - | - | 30.84 | 0.52 | - | 10 |
May-24 9.50 | 1.08 | - | - | - | 36.28 | 0.89 | - | 10 |
May-24 9.75 | 0.86 | - | - | - | 34.10 | 0.83 | - | 110 |
May-24 10.00 | 0.65 | - | - | - | 31.92 | 0.76 | - | 100 |
May-24 10.50 | 0.30 | 0.34 | 0.34 | 0.34 | 27.55 | 0.53 | 10 | 55 |
May-24 11.00 | 0.11 | 0.15 | 0.15 | 0.15 | 27.04 | 0.27 | 1 | 190 |
May-24 11.50 | 0.03 | - | - | - | 26.56 | 0.09 | - | 21 |
May-24 12.00 | 0.01 | - | - | - | 26.09 | 0.02 | - | 200 |
May-24 12.50 | - | - | - | - | 25.61 | - | - | 130 |
May-24 13.00 | - | - | - | - | 25.13 | - | - | 600 |
Jun-24 10.00 | 0.82 | - | - | - | 29.50 | 0.70 | - | 5 |
Jun-24 10.50 | 0.46 | - | - | - | 25.53 | 0.55 | - | 181 |
Jun-24 11.00 | 0.25 | - | - | - | 24.92 | 0.36 | - | 724 |
Jun-24 11.50 | 0.11 | 0.12 | 0.12 | 0.12 | 24.35 | 0.21 | 10 | 104 |
Jun-24 12.00 | 0.04 | - | - | - | 23.78 | 0.10 | - | 10 |
Jun-24 13.00 | - | - | - | - | 22.64 | 0.01 | - | 400 |
Sep-24 9.00 | 1.92 | - | - | - | 34.47 | 0.81 | - | 387 |
Sep-24 9.25 | 1.70 | - | - | - | 32.94 | 0.78 | - | 242 |
Sep-24 9.50 | 1.50 | - | - | - | 31.40 | 0.75 | - | 622 |
Sep-24 9.75 | 1.31 | - | - | - | 29.87 | 0.71 | - | 170 |
Sep-24 10.00 | 1.11 | - | - | - | 28.34 | 0.67 | - | 204 |
Sep-24 10.50 | 0.76 | - | - | - | 25.28 | 0.57 | - | 205 |
Sep-24 11.00 | 0.53 | - | - | - | 24.89 | 0.45 | - | 119 |
Sep-24 11.50 | 0.35 | - | - | - | 24.52 | 0.34 | - | 128 |
Sep-24 12.00 | 0.22 | - | - | - | 24.16 | 0.25 | - | 900 |
Sep-24 12.50 | 0.13 | - | - | - | 23.79 | 0.17 | - | 1 |
Sep-24 13.00 | 0.07 | - | - | - | 23.43 | 0.10 | - | 4 |
Dec-24 1.90 | 8.64 | - | - | - | 68.50 | 1.00 | - | 1 |
Dec-24 4.20 | 6.38 | - | - | - | 57.26 | 0.99 | - | 150 |
Dec-24 7.00 | 3.74 | - | - | - | 43.58 | 0.93 | - | 3 |
Dec-24 8.25 | 2.65 | - | - | - | 37.47 | 0.85 | - | 1,776 |
Dec-24 8.50 | 2.44 | - | - | - | 36.25 | 0.83 | - | 174 |
Dec-24 8.75 | 2.23 | - | - | - | 35.03 | 0.81 | - | 20,001 |
Dec-24 9.00 | 2.03 | - | - | - | 33.80 | 0.78 | - | 86 |
Dec-24 9.25 | 1.83 | - | - | - | 32.58 | 0.76 | - | 8,700 |
Dec-24 9.50 | 1.63 | - | - | - | 31.36 | 0.73 | - | 5,000 |
Dec-24 9.75 | 1.45 | - | - | - | 30.14 | 0.69 | - | 958 |
Dec-24 10.00 | 1.27 | - | - | - | 28.92 | 0.65 | - | 813 |
Dec-24 10.50 | 0.94 | - | - | - | 26.47 | 0.57 | - | 62 |
Dec-24 11.00 | 0.71 | - | - | - | 26.20 | 0.48 | - | 328 |
Dec-24 11.50 | 0.53 | - | - | - | 25.94 | 0.39 | - | 109 |
Dec-24 12.00 | 0.39 | - | - | - | 25.69 | 0.31 | - | 344 |
Dec-24 12.50 | 0.28 | - | - | - | 25.44 | 0.24 | - | 1 |
Mar-25 7.75 | 3.14 | - | - | - | 37.15 | 0.87 | - | 23 |
Mar-25 8.00 | 2.94 | - | - | - | 36.26 | 0.85 | - | 150 |
Mar-25 9.00 | 2.16 | - | - | - | 32.71 | 0.76 | - | 62 |
Mar-25 9.25 | 1.97 | - | - | - | 31.82 | 0.73 | - | 150 |
Mar-25 9.50 | 1.79 | - | - | - | 30.93 | 0.71 | - | 6 |
Mar-25 9.75 | 1.62 | - | - | - | 30.04 | 0.68 | - | 150 |
Mar-25 10.00 | 1.46 | - | - | - | 29.15 | 0.64 | - | 328 |
Mar-25 10.50 | 1.14 | - | - | - | 27.38 | 0.57 | - | 612 |
Mar-25 11.00 | 0.92 | - | - | - | 27.11 | 0.50 | - | 779 |
Mar-25 11.50 | 0.74 | - | - | - | 26.85 | 0.43 | - | 130 |
Mar-25 12.00 | 0.57 | - | - | - | 26.60 | 0.36 | - | 5,320 |
Mar-25 12.50 | 0.45 | - | - | - | 26.35 | 0.30 | - | 105 |
Jun-25 7.50 | 3.34 | - | - | - | 37.46 | 0.88 | - | 6 |
Jun-25 7.75 | 3.14 | - | - | - | 36.69 | 0.87 | - | 150 |
Jun-25 8.00 | 2.93 | - | - | - | 35.91 | 0.85 | - | 150 |
Jun-25 8.25 | 2.74 | - | - | - | 35.13 | 0.83 | - | 1 |
Jun-25 8.75 | 2.36 | - | - | - | 33.58 | 0.78 | - | 7 |
Jun-25 9.00 | 2.17 | - | - | - | 32.80 | 0.76 | - | 10,000 |
Jun-25 9.50 | 1.83 | - | - | - | 31.25 | 0.70 | - | 1 |
Jun-25 9.75 | 1.66 | - | - | - | 30.47 | 0.67 | - | 223 |
Jun-25 10.00 | 1.50 | - | - | - | 29.69 | 0.64 | - | 5,000 |
Jun-25 11.00 | 0.99 | - | - | - | 27.84 | 0.51 | - | 148 |
Jun-25 12.00 | 0.64 | - | - | - | 27.27 | 0.38 | - | 50 |
Sep-25 9.75 | 1.76 | - | - | - | 30.54 | 0.66 | - | 4 |
Sep-25 10.50 | 1.32 | - | - | - | 28.44 | 0.57 | - | 5 |
Sep-25 13.50 | 0.41 | - | - | - | 26.62 | 0.25 | - | 1,000 |
Dec-25 7.25 | 3.59 | - | - | - | 37.32 | 0.88 | - | 16 |
Dec-25 7.50 | 3.39 | - | - | - | 36.65 | 0.87 | - | 100 |
Dec-25 7.75 | 3.20 | - | - | - | 35.98 | 0.85 | - | 100 |
Dec-25 8.00 | 3.01 | - | - | - | 35.32 | 0.83 | - | 1 |
Dec-25 8.75 | 2.46 | - | - | - | 33.32 | 0.76 | - | 100 |
Dec-25 10.00 | 1.66 | - | - | - | 29.99 | 0.63 | - | 2 |
Dec-25 10.50 | 1.38 | 1.42 | 1.42 | 1.42 | 28.65 | 0.57 | 25 | 50 |
Dec-25 11.00 | 1.17 | 1.18 | 1.18 | 1.18 | 28.29 | 0.52 | 25 | 10,025 |
Dec-25 12.00 | 0.82 | - | - | - | 27.60 | 0.41 | - | 1 |
Mar-26 7.25 | 3.62 | - | - | - | 36.65 | 0.87 | - | 6 |
Mar-26 8.25 | 2.88 | - | - | - | 34.21 | 0.79 | - | 1 |
Mar-26 9.00 | 2.37 | - | - | - | 32.38 | 0.73 | - | 150 |
Mar-26 9.25 | 2.21 | - | - | - | 31.77 | 0.70 | - | 300 |
Mar-26 10.50 | 1.49 | 1.52 | 1.52 | 1.52 | 28.71 | 0.57 | 25 | 75 |
Mar-26 11.00 | 1.27 | 1.28 | 1.28 | 1.28 | 28.31 | 0.52 | 25 | 50 |
Jun-26 7.75 | 3.23 | - | - | - | 35.86 | 0.84 | - | 150 |
Jun-26 10.50 | 1.51 | 1.55 | 1.55 | 1.55 | 29.40 | 0.58 | 25 | 50 |
Jun-26 11.00 | 1.31 | 1.32 | 1.32 | 1.32 | 28.95 | 0.53 | 25 | 50 |
Dec-27 6.75 | 4.06 | - | - | - | 39.54 | 0.90 | - | 300 |
Dec-27 7.00 | 3.87 | - | - | - | 38.99 | 0.88 | - | 150 |
Dec-27 7.25 | 3.69 | - | - | - | 38.45 | 0.85 | - | 150 |
Dec-27 7.50 | 3.52 | - | - | - | 37.90 | 0.83 | - | 150 |
Dec-27 7.75 | 3.36 | - | - | - | 37.35 | 0.81 | - | 150 |
Dec-27 11.00 | 1.64 | - | - | - | 30.77 | 0.55 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 9.75 | - | - | - | - | 44.91 | - | - | 5 |
Apr-24 w4 10.50 | 0.08 | - | - | - | 38.27 | -0.48 | - | 7 |
May-24 w1 9.50 | 0.01 | - | - | - | 40.24 | -0.04 | - | 10 |
May-24 w1 9.75 | 0.02 | - | - | - | 38.02 | -0.09 | - | 10 |
May-24 w1 10.00 | 0.05 | - | - | - | 35.81 | -0.17 | - | 10 |
May-24 w1 10.50 | 0.19 | - | - | - | 31.38 | -0.48 | - | 20 |
May-24 7.75 | - | - | - | - | 51.17 | -0.01 | - | 11 |
May-24 8.25 | 0.01 | - | - | - | 46.81 | -0.01 | - | 45 |
May-24 8.50 | 0.01 | - | - | - | 44.63 | -0.02 | - | 45 |
May-24 9.00 | 0.02 | - | - | - | 40.26 | -0.05 | - | 25 |
May-24 9.25 | 0.04 | - | - | - | 38.08 | -0.08 | - | 60 |
May-24 9.50 | 0.05 | - | - | - | 35.90 | -0.11 | - | 34 |
May-24 9.75 | 0.08 | - | - | - | 33.72 | -0.17 | - | 90 |
May-24 10.00 | 0.12 | - | - | - | 31.54 | -0.24 | - | 133 |
May-24 10.50 | 0.27 | - | - | - | 27.17 | -0.47 | - | 52 |
May-24 11.00 | 0.58 | - | - | - | 26.66 | -0.74 | - | 11 |
May-24 11.50 | 1.01 | - | - | - | 26.18 | -0.93 | - | 4 |
Jun-24 3.00 | - | - | - | - | 83.73 | - | - | 7,000 |
Jun-24 3.60 | - | - | - | - | 78.97 | - | - | 58,500 |
Jun-24 3.90 | - | - | - | - | 76.59 | - | - | 15,838 |
Jun-24 4.50 | - | - | - | - | 71.83 | - | - | 30,521 |
Jun-24 4.70 | - | - | - | - | 70.24 | - | - | 22,000 |
Jun-24 4.80 | - | - | - | - | 69.45 | - | - | 10 |
Jun-24 5.00 | - | - | - | - | 67.86 | - | - | 62,040 |
Jun-24 5.25 | - | - | - | - | 65.88 | - | - | 120 |
Jun-24 5.50 | - | - | - | - | 63.89 | - | - | 140 |
Jun-24 5.75 | - | - | - | - | 61.91 | - | - | 180 |
Jun-24 6.00 | 0.01 | - | - | - | 59.93 | -0.01 | - | 403 |
Jun-24 6.25 | 0.01 | - | - | - | 57.94 | -0.01 | - | 150 |
Jun-24 6.50 | 0.01 | - | - | - | 55.96 | -0.01 | - | 5,110 |
Jun-24 6.75 | 0.01 | - | - | - | 53.98 | -0.01 | - | 20 |
Jun-24 7.00 | 0.01 | - | - | - | 51.99 | -0.02 | - | 11 |
Jun-24 7.25 | 0.02 | - | - | - | 50.01 | -0.02 | - | 10,210 |
Jun-24 7.50 | 0.02 | - | - | - | 48.03 | -0.03 | - | 1,824 |
Jun-24 7.75 | 0.03 | - | - | - | 46.04 | -0.04 | - | 209 |
Jun-24 8.00 | 0.04 | - | - | - | 44.06 | -0.05 | - | 6,082 |
Jun-24 8.25 | 0.05 | - | - | - | 42.08 | -0.06 | - | 221 |
Jun-24 8.50 | 0.06 | - | - | - | 40.10 | -0.07 | - | 3 |
Jun-24 9.00 | 0.09 | - | - | - | 36.13 | -0.12 | - | 24 |
Jun-24 9.25 | 0.12 | 0.10 | 0.10 | 0.10 | 34.15 | -0.15 | 10 | 30 |
Jun-24 9.50 | 0.15 | - | - | - | 32.16 | -0.19 | - | 8 |
Jun-24 10.00 | 0.23 | - | - | - | 28.20 | -0.29 | - | 13 |
Jun-24 10.50 | 0.37 | - | - | - | 24.23 | -0.46 | - | 42 |
Jun-24 11.00 | 0.66 | - | - | - | 23.62 | -0.66 | - | 101 |
Jul-24 7.25 | 0.05 | - | - | - | 48.51 | -0.04 | - | 10 |
Jul-24 8.00 | 0.08 | - | - | - | 42.70 | -0.07 | - | 20 |
Sep-24 3.10 | - | - | - | - | 69.49 | - | - | 10 |
Sep-24 3.70 | - | - | - | - | 65.81 | - | - | 150 |
Sep-24 3.80 | 0.01 | - | - | - | 65.20 | - | - | 10 |
Sep-24 3.90 | 0.01 | - | - | - | 64.59 | - | - | 10 |
Sep-24 4.00 | 0.01 | - | - | - | 63.98 | - | - | 3 |
Sep-24 4.60 | 0.01 | - | - | - | 60.30 | -0.01 | - | 6 |
Sep-24 5.00 | 0.02 | - | - | - | 57.85 | -0.01 | - | 10 |
Sep-24 5.25 | 0.02 | - | - | - | 56.32 | -0.02 | - | 72,025 |
Sep-24 5.50 | 0.03 | - | - | - | 54.79 | -0.02 | - | 10 |
Sep-24 5.75 | 0.04 | - | - | - | 53.26 | -0.02 | - | 11 |
Sep-24 6.00 | 0.04 | - | - | - | 51.73 | -0.03 | - | 200 |
Sep-24 6.25 | 0.05 | - | - | - | 50.20 | -0.03 | - | 151 |
Sep-24 6.50 | 0.06 | - | - | - | 48.67 | -0.04 | - | 10 |
Sep-24 6.75 | 0.07 | - | - | - | 47.14 | -0.05 | - | 120 |
Sep-24 7.00 | 0.08 | - | - | - | 45.60 | -0.06 | - | 20 |
Sep-24 7.50 | 0.11 | - | - | - | 42.54 | -0.08 | - | 14,500 |
Sep-24 7.75 | 0.13 | - | - | - | 41.01 | -0.09 | - | 7 |
Sep-24 8.00 | 0.15 | - | - | - | 39.48 | -0.10 | - | 168 |
Sep-24 8.25 | 0.17 | - | - | - | 37.95 | -0.12 | - | 10,019 |
Sep-24 8.50 | 0.19 | - | - | - | 36.42 | -0.14 | - | 8,804 |
Sep-24 8.75 | 0.22 | - | - | - | 34.89 | -0.16 | - | 10 |
Sep-24 9.00 | 0.25 | - | - | - | 33.36 | -0.19 | - | 24 |
Sep-24 9.50 | 0.33 | - | - | - | 30.29 | -0.25 | - | 67 |
Sep-24 10.00 | 0.43 | - | - | - | 27.23 | -0.33 | - | 114 |
Sep-24 10.50 | 0.58 | - | - | - | 24.17 | -0.44 | - | 13 |
Sep-24 11.00 | 0.85 | - | - | - | 23.78 | -0.57 | - | 20 |
Sep-24 13.00 | 2.50 | - | - | - | 22.32 | -0.99 | - | 3 |
Dec-24 2.60 | - | - | - | - | 63.54 | - | - | 20 |
Dec-24 3.20 | 0.01 | - | - | - | 60.61 | - | - | 20 |
Dec-24 3.80 | 0.01 | - | - | - | 57.67 | -0.01 | - | 2 |
Dec-24 4.00 | 0.02 | - | - | - | 56.70 | -0.01 | - | 1 |
Dec-24 4.30 | 0.02 | - | - | - | 55.23 | -0.01 | - | 12 |
Dec-24 4.60 | 0.03 | - | - | - | 53.77 | -0.02 | - | 10 |
Dec-24 4.90 | 0.04 | - | - | - | 52.30 | -0.02 | - | 1 |
Dec-24 5.00 | 0.04 | - | - | - | 51.81 | -0.02 | - | 11 |
Dec-24 5.25 | 0.05 | - | - | - | 50.59 | -0.03 | - | 30,010 |
Dec-24 5.50 | 0.07 | - | - | - | 49.37 | -0.03 | - | 8 |
Dec-24 5.75 | 0.08 | - | - | - | 48.15 | -0.04 | - | 5 |
Dec-24 6.00 | 0.09 | - | - | - | 46.92 | -0.05 | - | 11,050 |
Dec-24 6.25 | 0.11 | - | - | - | 45.70 | -0.06 | - | 1,500 |
Dec-24 6.50 | 0.12 | - | - | - | 44.48 | -0.06 | - | 277 |
Dec-24 6.75 | 0.14 | - | - | - | 43.26 | -0.07 | - | 10,215 |
Dec-24 7.00 | 0.16 | - | - | - | 42.04 | -0.08 | - | 183 |
Dec-24 7.25 | 0.18 | - | - | - | 40.82 | -0.10 | - | 1,599 |
Dec-24 7.50 | 0.21 | - | - | - | 39.59 | -0.11 | - | 1,167 |
Dec-24 7.75 | 0.24 | - | - | - | 38.37 | -0.13 | - | 6,650 |
Dec-24 8.00 | 0.26 | 0.23 | 0.23 | 0.23 | 37.15 | -0.14 | 150 | 1,741 |
Dec-24 8.25 | 0.30 | - | - | - | 35.93 | -0.16 | - | 1,869 |
Dec-24 8.50 | 0.34 | - | - | - | 34.71 | -0.18 | - | 20,256 |
Dec-24 8.75 | 0.37 | - | - | - | 33.49 | -0.21 | - | 10 |
Dec-24 9.00 | 0.42 | - | - | - | 32.26 | -0.23 | - | 7,540 |
Dec-24 9.25 | 0.47 | - | - | - | 31.04 | -0.26 | - | 82 |
Dec-24 9.50 | 0.53 | - | - | - | 29.82 | -0.29 | - | 76 |
Dec-24 9.75 | 0.59 | - | - | - | 28.60 | -0.33 | - | 11 |
Dec-24 10.00 | 0.66 | - | - | - | 27.38 | -0.37 | - | 35,009 |
Dec-24 10.50 | 0.82 | - | - | - | 24.93 | -0.46 | - | 21 |
Dec-24 11.00 | 1.10 | - | - | - | 24.66 | -0.56 | - | 12 |
Dec-24 12.00 | 1.78 | - | - | - | 24.15 | -0.73 | - | 25 |
Mar-25 3.70 | 0.01 | - | - | - | 49.71 | -0.01 | - | 1 |
Mar-25 5.00 | 0.05 | - | - | - | 45.09 | -0.02 | - | 50 |
Mar-25 5.25 | 0.06 | - | - | - | 44.21 | -0.03 | - | 5 |
Mar-25 6.50 | 0.14 | - | - | - | 39.76 | -0.07 | - | 10 |
Mar-25 7.00 | 0.19 | - | - | - | 37.99 | -0.09 | - | 2 |
Mar-25 7.50 | 0.25 | - | - | - | 36.21 | -0.12 | - | 1 |
Mar-25 7.75 | 0.28 | - | - | - | 35.32 | -0.14 | - | 150 |
Mar-25 8.00 | 0.32 | - | - | - | 34.43 | -0.15 | - | 54 |
Mar-25 8.50 | 0.40 | - | - | - | 32.66 | -0.19 | - | 450 |
Mar-25 8.75 | 0.45 | - | - | - | 31.77 | -0.22 | - | 220 |
Mar-25 9.00 | 0.51 | - | - | - | 30.88 | -0.24 | - | 52 |
Mar-25 9.50 | 0.63 | - | - | - | 29.10 | -0.30 | - | 1 |
Mar-25 9.75 | 0.70 | - | - | - | 28.21 | -0.33 | - | 10 |
Mar-25 10.00 | 0.78 | - | - | - | 27.32 | -0.37 | - | 31 |
Mar-25 10.50 | 0.96 | 1.02 | 1.02 | 1.02 | 25.55 | -0.45 | 100 | 311 |
Mar-25 11.00 | 1.23 | - | - | - | 25.28 | -0.53 | - | 11 |
Jun-25 4.40 | 0.04 | - | - | - | 44.46 | -0.02 | - | 2 |
Jun-25 5.25 | 0.09 | - | - | - | 41.82 | -0.04 | - | 5 |
Jun-25 6.50 | 0.21 | - | - | - | 37.93 | -0.09 | - | 8 |
Jun-25 6.75 | 0.24 | - | - | - | 37.16 | -0.11 | - | 1 |
Jun-25 7.50 | 0.35 | - | - | - | 34.82 | -0.15 | - | 100 |
Jun-25 7.75 | 0.40 | - | - | - | 34.05 | -0.17 | - | 292 |
Jun-25 8.00 | 0.44 | - | - | - | 33.27 | -0.19 | - | 5,621 |
Jun-25 8.25 | 0.49 | - | - | - | 32.49 | -0.21 | - | 373 |
Jun-25 9.00 | 0.67 | - | - | - | 30.16 | -0.29 | - | 10,000 |
Jun-25 10.50 | 1.21 | - | - | - | 25.50 | -0.48 | - | 100 |
Sep-25 6.00 | 0.19 | - | - | - | 38.62 | -0.08 | - | 11 |
Dec-25 4.20 | 0.07 | - | - | - | 42.86 | -0.03 | - | 100 |
Dec-25 4.30 | 0.08 | - | - | - | 42.59 | -0.03 | - | 100 |
Dec-25 4.40 | 0.09 | - | - | - | 42.32 | -0.03 | - | 200 |
Dec-25 4.50 | 0.09 | - | - | - | 42.06 | -0.04 | - | 200 |
Dec-25 4.60 | 0.10 | - | - | - | 41.79 | -0.04 | - | 200 |
Dec-25 4.70 | 0.11 | - | - | - | 41.52 | -0.04 | - | 200 |
Dec-25 4.80 | 0.12 | - | - | - | 41.26 | -0.04 | - | 100 |
Dec-25 4.90 | 0.13 | - | - | - | 40.99 | -0.05 | - | 200 |
Dec-25 5.00 | 0.14 | - | - | - | 40.72 | -0.05 | - | 1,500 |
Dec-25 5.25 | 0.16 | - | - | - | 40.06 | -0.06 | - | 100 |
Dec-25 5.50 | 0.18 | - | - | - | 39.39 | -0.07 | - | 100 |
Dec-25 6.00 | 0.25 | - | - | - | 38.06 | -0.09 | - | 2 |
Dec-25 6.25 | 0.28 | - | - | - | 37.39 | -0.10 | - | 2,953 |
Dec-25 7.25 | 0.46 | - | - | - | 34.73 | -0.16 | - | 25 |
Dec-25 7.50 | 0.50 | - | - | - | 34.06 | -0.18 | - | 2,300 |
Dec-25 8.25 | 0.68 | - | - | - | 32.06 | -0.23 | - | 3 |
Dec-25 11.00 | 1.73 | - | - | - | 25.70 | -0.52 | - | 24 |
Mar-26 7.00 | 0.44 | - | - | - | 34.32 | -0.15 | - | 2 |
Mar-26 7.50 | 0.54 | - | - | - | 33.10 | -0.18 | - | 5 |
Mar-26 8.50 | 0.79 | - | - | - | 30.66 | -0.26 | - | 2 |
Mar-26 10.50 | 1.51 | - | - | - | 25.77 | -0.46 | - | 10 |
Jun-26 5.25 | 0.22 | - | - | - | 37.68 | -0.08 | - | 1 |
Jun-26 7.00 | 0.52 | - | - | - | 33.57 | -0.17 | - | 300 |
Jun-26 7.25 | 0.58 | - | - | - | 32.98 | -0.18 | - | 150 |
Jun-26 7.50 | 0.65 | - | - | - | 32.40 | -0.20 | - | 300 |
Jun-26 7.75 | 0.71 | - | - | - | 31.81 | -0.22 | - | 450 |
Jun-26 8.00 | 0.77 | - | - | - | 31.22 | -0.24 | - | 300 |
Dec-26 5.75 | 0.38 | - | - | - | 36.02 | -0.11 | - | 150 |
Dec-26 6.00 | 0.43 | - | - | - | 35.45 | -0.12 | - | 150 |
Dec-26 6.25 | 0.48 | - | - | - | 34.88 | -0.14 | - | 150 |
Dec-26 6.50 | 0.53 | - | - | - | 34.31 | -0.15 | - | 300 |
Dec-26 6.75 | 0.58 | - | - | - | 33.74 | -0.16 | - | 450 |
Dec-26 7.00 | 0.64 | - | - | - | 33.17 | -0.18 | - | 300 |
Dec-26 7.25 | 0.71 | - | - | - | 32.60 | -0.20 | - | 600 |
Dec-26 7.50 | 0.77 | - | - | - | 32.03 | -0.21 | - | 450 |
Dec-26 7.75 | 0.83 | - | - | - | 31.45 | -0.23 | - | 450 |
Dec-26 8.00 | 0.90 | - | - | - | 30.88 | -0.25 | - | 450 |
Dec-26 9.25 | 1.31 | - | - | - | 28.03 | -0.35 | - | 45 |
Dec-26 11.00 | 2.10 | - | - | - | 24.63 | -0.53 | - | 18 |
Jun-27 4.30 | 0.22 | - | - | - | 38.02 | -0.06 | - | 1 |
Jun-27 4.50 | 0.25 | - | - | - | 37.56 | -0.07 | - | 1 |
Jun-27 4.90 | 0.30 | - | - | - | 36.63 | -0.09 | - | 150 |
Jun-27 5.00 | 0.32 | - | - | - | 36.40 | -0.09 | - | 300 |
Jun-27 5.25 | 0.36 | - | - | - | 35.82 | -0.10 | - | 300 |
Jun-27 7.00 | 0.74 | - | - | - | 31.77 | -0.20 | - | 2 |
Jun-27 8.00 | 1.02 | - | - | - | 29.45 | -0.27 | - | 1 |
Dec-27 4.40 | 0.27 | - | - | - | 36.75 | -0.07 | - | 1 |
Dec-27 4.90 | 0.34 | - | - | - | 35.65 | -0.09 | - | 150 |
Dec-27 5.00 | 0.36 | - | - | - | 35.43 | -0.10 | - | 150 |
Dec-27 6.50 | 0.69 | - | - | - | 32.15 | -0.17 | - | 10 |
Dec-27 7.75 | 1.03 | - | - | - | 29.41 | -0.26 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 8.50 | 2.04 | - | - | - | 45.01 | 0.97 | - | 20 |
May-24 9.00 | 1.55 | - | - | - | 40.64 | 0.94 | - | 140 |
May-24 9.25 | 1.31 | - | - | - | 38.46 | 0.92 | - | 10 |
May-24 9.50 | 1.08 | - | - | - | 36.28 | 0.88 | - | 105 |
May-24 10.00 | 0.65 | - | - | - | 31.92 | 0.75 | - | 70 |
May-24 10.50 | 0.30 | 0.39 | 0.39 | 0.39 | 27.55 | 0.53 | 10 | 70 |
Jun-24 7.00 | 3.57 | - | - | - | 53.29 | 0.97 | - | 2,500 |
Jun-24 7.25 | 3.32 | - | - | - | 51.31 | 0.97 | - | 2,540 |
Jun-24 7.75 | 2.84 | - | - | - | 47.34 | 0.95 | - | 30 |
Jun-24 8.00 | 2.60 | - | - | - | 45.36 | 0.94 | - | 20 |
Jun-24 8.50 | 2.13 | - | - | - | 41.40 | 0.91 | - | 500 |
Jun-24 8.75 | 1.89 | - | - | - | 39.41 | 0.89 | - | 10 |
Jun-24 9.00 | 1.66 | - | - | - | 37.43 | 0.87 | - | 50 |
Jun-24 9.25 | 1.44 | - | - | - | 35.45 | 0.84 | - | 1,750 |
Jun-24 11.00 | 0.24 | 0.30 | 0.30 | 0.30 | 24.92 | 0.36 | 20 | 20 |
Jul-24 11.00 | 0.33 | - | - | - | 24.35 | 0.40 | - | 20 |
Sep-24 8.00 | 2.79 | - | - | - | 40.59 | 0.88 | - | 10 |
Sep-24 9.00 | 1.91 | - | - | - | 34.47 | 0.80 | - | 40 |
Sep-24 11.00 | 0.53 | - | - | - | 24.89 | 0.45 | - | 20 |
Dec-24 6.00 | 4.56 | - | - | - | 48.46 | 0.93 | - | 20,000 |
Dec-24 8.00 | 2.80 | - | - | - | 38.69 | 0.83 | - | 20,000 |
Dec-24 11.00 | 0.70 | - | - | - | 26.20 | 0.46 | - | 20 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 9.50 | 0.05 | - | - | - | 35.90 | -0.11 | - | 85 |
May-24 10.00 | 0.12 | - | - | - | 31.54 | -0.24 | - | 30 |
May-24 10.50 | 0.27 | - | - | - | 27.17 | -0.47 | - | 70 |
Jun-24 7.25 | 0.02 | - | - | - | 50.01 | -0.02 | - | 20 |
Jun-24 7.50 | 0.02 | - | - | - | 48.03 | -0.03 | - | 40 |
Jun-24 8.25 | 0.05 | - | - | - | 42.08 | -0.06 | - | 10 |
Jun-24 8.50 | 0.06 | - | - | - | 40.10 | -0.07 | - | 230 |
Jun-24 8.75 | 0.07 | - | - | - | 38.11 | -0.09 | - | 10 |
Jun-24 9.00 | 0.09 | - | - | - | 36.13 | -0.12 | - | 30 |
Jun-24 10.00 | 0.23 | - | - | - | 28.20 | -0.29 | - | 20 |
Jun-24 10.50 | 0.37 | - | - | - | 24.23 | -0.45 | - | 20 |
Jun-24 11.00 | 0.65 | 0.60 | 0.60 | 0.60 | 23.62 | -0.64 | 20 | 30 |
Jul-24 11.00 | 0.69 | - | - | - | 22.70 | -0.60 | - | 40 |
Sep-24 9.00 | 0.25 | - | - | - | 33.36 | -0.18 | - | 40 |
Sep-24 11.00 | 0.82 | - | - | - | 23.78 | -0.54 | - | 40 |
Dec-24 11.00 | 1.07 | - | - | - | 24.66 | -0.53 | - | 20 |
Dec-26 10.00 | 1.58 | - | - | - | 26.31 | -0.39 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 4.10 | 0.97 | - | - | - | 37.38 | 0.93 | - | 5 |
Jun-24 4.60 | 0.52 | 0.52 | 0.52 | 0.52 | 30.80 | 0.79 | 20 | 20 |
Jun-24 4.80 | 0.36 | - | - | - | 28.17 | 0.69 | - | 2 |
Jun-24 5.00 | 0.23 | - | - | - | 25.54 | 0.56 | - | 2 |
Jun-24 5.25 | 0.12 | 0.11 | 0.11 | 0.11 | 24.99 | 0.36 | 1 | 1 |
Sep-24 4.80 | 0.48 | - | - | - | 25.67 | 0.67 | - | 31 |
Sep-24 4.90 | 0.42 | - | - | - | 24.69 | 0.63 | - | 360 |
Sep-24 5.00 | 0.35 | - | - | - | 23.72 | 0.58 | - | 230 |
Sep-24 5.50 | 0.14 | - | - | - | 22.69 | 0.32 | - | 2 |
Dec-24 3.60 | 1.55 | - | - | - | 37.93 | 0.91 | - | 1 |
Dec-24 4.30 | 0.96 | - | - | - | 32.02 | 0.80 | - | 2 |
Dec-24 4.40 | 0.88 | - | - | - | 31.18 | 0.77 | - | 15 |
Dec-24 5.00 | 0.46 | - | - | - | 26.12 | 0.58 | - | 5 |
Jun-25 4.80 | 0.66 | - | - | - | 28.92 | 0.64 | - | 15 |
Jun-25 4.90 | 0.60 | - | - | - | 28.38 | 0.61 | - | 2 |
Dec-26 4.00 | 1.26 | - | - | - | 33.92 | 0.80 | - | 25 |
Dec-26 4.20 | 1.14 | - | - | - | 33.40 | 0.76 | - | 25 |
Jun-27 4.00 | 1.25 | - | - | - | 34.37 | 0.81 | - | 25 |
Jun-27 4.30 | 1.07 | - | - | - | 33.71 | 0.73 | - | 25 |
Dec-27 4.00 | 1.26 | - | - | - | 34.63 | 0.80 | - | 25 |
Dec-27 4.10 | 1.20 | - | - | - | 34.44 | 0.78 | - | 25 |
Dec-27 4.30 | 1.09 | - | - | - | 34.05 | 0.72 | - | 25 |
Dec-27 4.70 | 0.89 | - | - | - | 33.28 | 0.63 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 3.70 | - | - | - | - | 40.58 | - | - | 2 |
May-24 4.10 | - | - | - | - | 35.19 | -0.01 | - | 1 |
May-24 4.60 | 0.02 | - | - | - | 28.44 | -0.10 | - | 2 |
May-24 4.70 | 0.03 | - | - | - | 27.09 | -0.15 | - | 1 |
May-24 4.80 | 0.04 | - | - | - | 25.74 | -0.22 | - | 2 |
Jun-24 2.20 | - | - | - | - | 57.90 | - | - | 57,000 |
Jun-24 2.90 | - | - | - | - | 48.69 | - | - | 4 |
Jun-24 3.00 | - | - | - | - | 47.38 | - | - | 600 |
Jun-24 3.20 | - | - | - | - | 44.74 | - | - | 2 |
Jun-24 3.60 | - | - | - | - | 39.48 | -0.01 | - | 72 |
Jun-24 3.70 | - | - | - | - | 38.17 | -0.02 | - | 3 |
Jun-24 3.80 | 0.01 | - | - | - | 36.85 | -0.02 | - | 135 |
Jun-24 3.90 | 0.01 | - | - | - | 35.53 | -0.03 | - | 100 |
Jun-24 4.00 | 0.01 | - | - | - | 34.22 | -0.04 | - | 1 |
Jun-24 4.20 | 0.02 | - | - | - | 31.59 | -0.06 | - | 6 |
Jun-24 4.50 | 0.04 | - | - | - | 27.64 | -0.14 | - | 1 |
Jun-24 4.60 | 0.05 | - | - | - | 26.32 | -0.17 | - | 10 |
Jun-24 4.70 | 0.07 | - | - | - | 25.01 | -0.22 | - | 11 |
Jun-24 4.80 | 0.09 | - | - | - | 23.69 | -0.29 | - | 4 |
Jun-24 4.90 | 0.11 | - | - | - | 22.38 | -0.36 | - | 10 |
Jun-24 5.00 | 0.15 | - | - | - | 21.06 | -0.45 | - | 10 |
Sep-24 2.20 | - | - | - | - | 50.84 | - | - | 40,000 |
Sep-24 2.40 | - | - | - | - | 48.89 | - | - | 14,886 |
Sep-24 3.00 | 0.01 | - | - | - | 43.02 | -0.02 | - | 20 |
Sep-24 3.20 | 0.02 | - | - | - | 41.07 | -0.03 | - | 40 |
Sep-24 3.30 | 0.02 | - | - | - | 40.09 | -0.03 | - | 115 |
Sep-24 3.40 | 0.02 | - | - | - | 39.12 | -0.04 | - | 131 |
Sep-24 3.50 | 0.03 | - | - | - | 38.14 | -0.05 | - | 25,045 |
Sep-24 3.60 | 0.03 | - | - | - | 37.16 | -0.06 | - | 25 |
Sep-24 3.80 | 0.05 | - | - | - | 35.21 | -0.08 | - | 55 |
Sep-24 4.00 | 0.06 | - | - | - | 33.26 | -0.11 | - | 20,025 |
Sep-24 4.10 | 0.07 | - | - | - | 32.28 | -0.13 | - | 28 |
Sep-24 4.20 | 0.08 | - | - | - | 31.30 | -0.15 | - | 75 |
Sep-24 4.30 | 0.10 | - | - | - | 30.32 | -0.17 | - | 50 |
Sep-24 4.40 | 0.11 | - | - | - | 29.35 | -0.20 | - | 25 |
Sep-24 4.70 | 0.17 | - | - | - | 26.42 | -0.29 | - | 10 |
Dec-24 2.40 | 0.01 | - | - | - | 45.43 | -0.01 | - | 70,626 |
Dec-24 2.70 | 0.02 | - | - | - | 42.90 | -0.02 | - | 20 |
Dec-24 3.00 | 0.03 | - | - | - | 40.36 | -0.04 | - | 40 |
Dec-24 3.10 | 0.04 | - | - | - | 39.52 | -0.05 | - | 105 |
Dec-24 3.20 | 0.04 | - | - | - | 38.68 | -0.06 | - | 240 |
Dec-24 3.30 | 0.05 | - | - | - | 37.83 | -0.07 | - | 140 |
Dec-24 3.40 | 0.06 | - | - | - | 36.99 | -0.07 | - | 170 |
Dec-24 3.50 | 0.06 | - | - | - | 36.14 | -0.08 | - | 283 |
Dec-24 3.60 | 0.07 | - | - | - | 35.30 | -0.10 | - | 50 |
Dec-24 3.70 | 0.08 | - | - | - | 34.46 | -0.11 | - | 50 |
Dec-24 3.80 | 0.09 | - | - | - | 33.61 | -0.12 | - | 100 |
Dec-24 3.90 | 0.10 | - | - | - | 32.77 | -0.14 | - | 120 |
Dec-24 4.00 | 0.12 | - | - | - | 31.92 | -0.16 | - | 369 |
Dec-24 4.10 | 0.14 | - | - | - | 31.08 | -0.18 | - | 75 |
Dec-24 4.20 | 0.15 | - | - | - | 30.24 | -0.20 | - | 50 |
Dec-24 4.30 | 0.17 | - | - | - | 29.39 | -0.22 | - | 51 |
Dec-24 4.40 | 0.19 | - | - | - | 28.55 | -0.25 | - | 51 |
Dec-24 4.70 | 0.27 | - | - | - | 26.02 | -0.34 | - | 1 |
Mar-25 2.90 | 0.03 | - | - | - | 35.66 | -0.04 | - | 25 |
Mar-25 3.00 | 0.03 | - | - | - | 35.01 | -0.04 | - | 25 |
Mar-25 3.40 | 0.06 | - | - | - | 32.40 | -0.08 | - | 3 |
Mar-25 3.70 | 0.09 | - | - | - | 30.45 | -0.11 | - | 37 |
Mar-25 3.80 | 0.10 | - | - | - | 29.80 | -0.13 | - | 1 |
Mar-25 3.90 | 0.11 | - | - | - | 29.15 | -0.14 | - | 25 |
Mar-25 4.00 | 0.13 | - | - | - | 28.50 | -0.16 | - | 13 |
Mar-25 4.10 | 0.15 | - | - | - | 27.85 | -0.18 | - | 25 |
Mar-25 4.80 | 0.32 | - | - | - | 23.29 | -0.38 | - | 90 |
Mar-25 5.25 | 0.53 | - | - | - | 21.46 | -0.55 | - | 16 |
Jun-25 2.90 | 0.05 | - | - | - | 33.63 | -0.06 | - | 25 |
Jun-25 3.20 | 0.08 | - | - | - | 32.02 | -0.09 | - | 25 |
Jun-25 3.30 | 0.09 | - | - | - | 31.48 | -0.10 | - | 25 |
Jun-25 3.40 | 0.10 | - | - | - | 30.94 | -0.12 | - | 25 |
Jun-25 3.50 | 0.11 | - | - | - | 30.40 | -0.13 | - | 25 |
Jun-25 3.60 | 0.13 | - | - | - | 29.86 | -0.15 | - | 25 |
Jun-25 3.70 | 0.15 | - | - | - | 29.32 | -0.17 | - | 25 |
Jun-25 3.80 | 0.17 | - | - | - | 28.79 | -0.18 | - | 25 |
Sep-25 3.60 | 0.15 | - | - | - | 29.11 | -0.16 | - | 25 |
Sep-25 3.70 | 0.17 | - | - | - | 28.64 | -0.17 | - | 25 |
Sep-25 5.00 | 0.60 | - | - | - | 22.59 | -0.52 | - | 5 |
Jun-26 3.20 | 0.15 | - | - | - | 27.38 | -0.14 | - | 25 |
Jun-26 3.40 | 0.19 | - | - | - | 26.77 | -0.18 | - | 25 |
Dec-27 4.10 | 0.60 | - | - | - | 23.08 | -0.38 | - | 1 |
Dec-27 4.20 | 0.64 | - | - | - | 22.88 | -0.41 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 32.00 | 0.72 | - | - | - | 34.07 | 0.40 | - | 10 |
May-24 34.00 | 0.20 | - | - | - | 32.83 | 0.16 | - | 7 |
May-24 37.00 | 0.01 | - | - | - | 30.97 | 0.01 | - | 3 |
Jun-24 28.00 | 3.94 | - | - | - | 38.76 | 0.79 | - | 25 |
Jun-24 30.00 | 2.44 | - | - | - | 35.01 | 0.65 | - | 4,000 |
Jun-24 31.00 | 1.80 | - | - | - | 33.14 | 0.56 | - | 1,000 |
Jun-24 32.00 | 1.31 | 1.22 | 1.22 | 1.22 | 32.35 | 0.46 | 25 | 1,900 |
Jun-24 33.00 | 0.92 | - | - | - | 31.76 | 0.36 | - | 50 |
Jun-24 34.00 | 0.62 | - | - | - | 31.17 | 0.28 | - | 1 |
Jun-24 35.00 | 0.40 | - | - | - | 30.58 | 0.20 | - | 5,025 |
Jun-24 36.00 | 0.24 | - | - | - | 29.99 | 0.13 | - | 25 |
Jun-24 37.00 | 0.14 | - | - | - | 29.40 | 0.09 | - | 11 |
Jun-24 38.00 | 0.07 | - | - | - | 28.82 | 0.05 | - | 3,319 |
Jun-24 39.00 | 0.04 | - | - | - | 28.23 | 0.03 | - | 165 |
Jun-24 70.00 | - | - | - | - | 14.69 | - | - | 3,000 |
Jul-24 31.00 | 2.18 | 2.07 | 2.07 | 2.07 | 32.78 | 0.57 | 25 | 25 |
Sep-24 32.00 | 2.43 | - | - | - | 32.49 | 0.52 | - | 3,000 |
Sep-24 34.00 | 1.60 | - | - | - | 31.42 | 0.40 | - | 25 |
Sep-24 35.00 | 1.25 | - | - | - | 30.89 | 0.34 | - | 137 |
Sep-24 36.00 | 0.98 | - | - | - | 30.35 | 0.28 | - | 50 |
Sep-24 37.00 | 0.74 | - | - | - | 29.82 | 0.23 | - | 26 |
Sep-24 38.00 | 0.56 | - | - | - | 29.28 | 0.19 | - | 31 |
Sep-24 39.00 | 0.41 | - | - | - | 28.75 | 0.15 | - | 101 |
Sep-24 40.00 | 0.28 | - | - | - | 28.21 | 0.11 | - | 1 |
Sep-24 43.00 | 0.09 | - | - | - | 26.61 | 0.04 | - | 25 |
Sep-24 44.00 | 0.05 | - | - | - | 26.07 | 0.03 | - | 2 |
Sep-24 45.00 | 0.03 | - | - | - | 25.54 | 0.02 | - | 26 |
Sep-24 46.00 | 0.02 | - | - | - | 25.00 | 0.01 | - | 50 |
Sep-24 47.00 | 0.01 | - | - | - | 24.47 | 0.01 | - | 50 |
Dec-24 33.00 | 2.89 | - | - | - | 33.25 | 0.50 | - | 2 |
Dec-24 38.00 | 1.22 | - | - | - | 30.95 | 0.28 | - | 3,000 |
Dec-24 42.00 | 0.51 | - | - | - | 29.11 | 0.15 | - | 1 |
Dec-24 46.00 | 0.17 | - | - | - | 27.27 | 0.06 | - | 25 |
Mar-25 32.00 | 4.08 | - | - | - | 33.98 | 0.57 | - | 2,000 |
Jun-25 47.00 | 0.54 | - | - | - | 27.70 | 0.13 | - | 1 |
Dec-25 32.00 | 5.73 | - | - | - | 34.34 | 0.61 | - | 3 |
Dec-25 36.00 | 4.05 | - | - | - | 32.84 | 0.49 | - | 25 |
Jun-27 50.00 | 2.66 | - | - | - | 30.02 | 0.32 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 26.00 | 0.08 | - | - | - | 46.94 | -0.05 | - | 2 |
May-24 27.00 | 0.14 | - | - | - | 44.76 | -0.09 | - | 2 |
May-24 28.00 | 0.24 | 0.28 | 0.28 | 0.28 | 42.58 | -0.14 | 4 | 4 |
May-24 29.00 | 0.40 | - | - | - | 40.39 | -0.21 | - | 30 |
May-24 30.00 | 0.64 | 0.72 | 0.72 | 0.72 | 38.21 | -0.32 | 53 | 173 |
May-24 31.00 | 1.00 | 0.93 | 0.93 | 0.93 | 36.03 | -0.45 | 30 | 103 |
May-24 32.00 | 1.52 | - | - | - | 35.16 | -0.60 | - | 31 |
May-24 33.00 | 2.21 | - | - | - | 34.54 | -0.73 | - | 9 |
May-24 35.00 | 3.89 | 4.20 | 4.20 | 4.20 | 33.30 | -0.93 | 25 | 25 |
May-24 37.00 | 5.84 | 6.20 | 6.20 | 6.20 | 32.06 | -1.00 | 25 | 25 |
Jun-24 22.00 | 0.08 | - | - | - | 50.34 | -0.03 | - | 177 |
Jun-24 23.00 | 0.12 | - | - | - | 48.47 | -0.04 | - | 2 |
Jun-24 24.00 | 0.17 | - | - | - | 46.59 | -0.06 | - | 5,684 |
Jun-24 25.00 | 0.24 | - | - | - | 44.72 | -0.09 | - | 50 |
Jun-24 26.00 | 0.34 | - | - | - | 42.85 | -0.12 | - | 80 |
Jun-24 27.00 | 0.46 | - | - | - | 40.98 | -0.16 | - | 55 |
Jun-24 28.00 | 0.64 | - | - | - | 39.11 | -0.21 | - | 15 |
Jun-24 29.00 | 0.85 | - | - | - | 37.23 | -0.28 | - | 4,456 |
Jun-24 30.00 | 1.13 | - | - | - | 35.36 | -0.35 | - | 7,283 |
Jun-24 31.00 | 1.49 | - | - | - | 33.49 | -0.45 | - | 1,061 |
Jun-24 32.00 | 2.00 | - | - | - | 32.70 | -0.54 | - | 1,903 |
Jun-24 33.00 | 2.62 | - | - | - | 32.11 | -0.64 | - | 25 |
Jun-24 34.00 | 3.32 | - | - | - | 31.52 | -0.73 | - | 25 |
Jun-24 35.00 | 4.10 | - | - | - | 30.93 | -0.82 | - | 10 |
Jun-24 38.00 | 6.84 | - | - | - | 29.17 | -0.99 | - | 1 |
Jun-24 39.00 | 7.84 | - | - | - | 28.58 | -1.00 | - | 5 |
Sep-24 22.00 | 0.39 | - | - | - | 45.67 | -0.08 | - | 222 |
Sep-24 24.00 | 0.62 | - | - | - | 42.89 | -0.13 | - | 24 |
Sep-24 25.00 | 0.76 | - | - | - | 41.50 | -0.16 | - | 2,526 |
Sep-24 26.00 | 0.95 | - | - | - | 40.11 | -0.19 | - | 55 |
Sep-24 27.00 | 1.13 | - | - | - | 38.72 | -0.23 | - | 75 |
Sep-24 29.00 | 1.65 | - | - | - | 35.93 | -0.32 | - | 25 |
Sep-24 30.00 | 1.99 | - | - | - | 34.54 | -0.37 | - | 5 |
Sep-24 31.00 | 2.34 | - | - | - | 33.15 | -0.43 | - | 115 |
Sep-24 32.00 | 2.85 | - | - | - | 32.48 | -0.49 | - | 57 |
Sep-24 33.00 | 3.38 | - | - | - | 31.95 | -0.56 | - | 31 |
Sep-24 34.00 | 4.02 | - | - | - | 31.41 | -0.62 | - | 60 |
Sep-24 35.00 | 4.68 | - | - | - | 30.88 | -0.69 | - | 50 |
Dec-24 22.00 | 0.70 | - | - | - | 43.29 | -0.11 | - | 547 |
Dec-24 23.00 | 0.83 | - | - | - | 42.19 | -0.13 | - | 25 |
Dec-24 25.00 | 1.20 | - | - | - | 39.99 | -0.18 | - | 1 |
Dec-24 26.00 | 1.40 | - | - | - | 38.89 | -0.21 | - | 50 |
Dec-24 27.00 | 1.67 | - | - | - | 37.78 | -0.25 | - | 25 |
Dec-24 28.00 | 1.93 | - | - | - | 36.68 | -0.29 | - | 50 |
Dec-24 29.00 | 2.24 | - | - | - | 35.58 | -0.33 | - | 25 |
Dec-24 30.00 | 2.60 | - | - | - | 34.48 | -0.37 | - | 2,535 |
Dec-24 31.00 | 2.96 | - | - | - | 33.38 | -0.42 | - | 25 |
Dec-24 32.00 | 3.47 | - | - | - | 32.81 | -0.47 | - | 9 |
Dec-24 34.00 | 4.58 | - | - | - | 31.89 | -0.57 | - | 9 |
Dec-24 35.00 | 5.22 | - | - | - | 31.43 | -0.62 | - | 12 |
Dec-24 38.00 | 7.38 | - | - | - | 30.05 | -0.77 | - | 8 |
Dec-24 40.00 | 9.05 | - | - | - | 29.13 | -0.86 | - | 1 |
Mar-25 22.00 | 0.91 | - | - | - | 41.19 | -0.13 | - | 50 |
Mar-25 23.00 | 1.09 | - | - | - | 40.25 | -0.15 | - | 50 |
Mar-25 24.00 | 1.29 | - | - | - | 39.32 | -0.17 | - | 1 |
Mar-25 29.00 | 2.64 | - | - | - | 34.67 | -0.33 | - | 10 |
Mar-25 30.00 | 3.01 | - | - | - | 33.74 | -0.37 | - | 2 |
Mar-25 32.00 | 3.88 | - | - | - | 32.29 | -0.45 | - | 2,000 |
Mar-25 33.00 | 4.41 | - | - | - | 31.85 | -0.50 | - | 8 |
Jun-25 22.00 | 1.11 | - | - | - | 39.96 | -0.14 | - | 50 |
Jun-25 23.00 | 1.32 | - | - | - | 39.13 | -0.16 | - | 25 |
Jun-25 28.00 | 2.60 | - | - | - | 35.01 | -0.29 | - | 1 |
Jun-25 32.00 | 4.21 | - | - | - | 32.05 | -0.44 | - | 80 |
Sep-25 22.00 | 1.33 | 1.34 | 1.34 | 1.34 | 39.21 | -0.14 | 25 | 50 |
Sep-25 23.00 | 1.54 | 1.54 | 1.54 | 1.54 | 38.46 | -0.17 | 25 | 25 |
Dec-25 22.00 | 1.53 | - | - | - | 38.65 | -0.15 | - | 231 |
Dec-25 23.00 | 1.74 | - | - | - | 37.97 | -0.17 | - | 105 |
Dec-25 26.00 | 2.57 | - | - | - | 35.91 | -0.24 | - | 25 |
Dec-25 27.00 | 2.86 | - | - | - | 35.23 | -0.27 | - | 25 |
Dec-25 28.00 | 3.21 | - | - | - | 34.54 | -0.29 | - | 25 |
Dec-25 29.00 | 3.59 | - | - | - | 33.86 | -0.32 | - | 25 |
Dec-25 30.00 | 3.96 | - | - | - | 33.17 | -0.35 | - | 25 |
Mar-26 22.00 | 1.71 | 1.71 | 1.71 | 1.71 | 38.12 | -0.16 | 25 | 225 |
Mar-26 23.00 | 1.93 | 1.94 | 1.94 | 1.94 | 37.50 | -0.18 | 25 | 175 |
Mar-26 24.00 | 2.21 | - | - | - | 36.88 | -0.20 | - | 25 |
Jun-26 24.00 | 2.39 | 2.39 | 2.39 | 2.39 | 36.38 | -0.20 | 25 | 300 |
Dec-26 24.00 | 2.72 | 2.75 | 2.75 | 2.75 | 35.75 | -0.20 | 25 | 350 |
Jun-27 24.00 | 3.09 | - | - | - | 35.71 | -0.20 | - | 50 |
Jun-27 38.00 | 9.70 | - | - | - | 30.44 | -0.54 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 38.00 | 6.70 | - | - | - | 29.17 | -0.94 | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 26.00 | 0.15 | - | - | - | 13.36 | 0.29 | - | 1 |
Jun-24 27.00 | 0.12 | - | - | - | 13.64 | 0.17 | - | 6 |
Jun-24 28.00 | 0.03 | - | - | - | 13.21 | 0.05 | - | 2 |
Sep-24 26.00 | 0.72 | - | - | - | 15.05 | 0.44 | - | 2 |
Sep-24 29.00 | 0.07 | - | - | - | 13.95 | 0.07 | - | 2 |
Dec-24 26.00 | 1.13 | - | - | - | 16.03 | 0.48 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 24.00 | 0.13 | - | - | - | 15.87 | -0.15 | - | 2 |
Jun-24 25.00 | 0.34 | - | - | - | 14.76 | -0.34 | - | 8 |
Sep-24 21.00 | 0.07 | - | - | - | 18.71 | -0.05 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 4.80 | 0.75 | - | - | - | 24.51 | 0.83 | - | 50 |
Dec-24 5.25 | 0.45 | - | - | - | 24.15 | 0.61 | - | 54 |
Dec-24 5.75 | 0.24 | - | - | - | 23.94 | 0.39 | - | 55 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 4.80 | 0.02 | - | - | - | 23.76 | -0.07 | - | 10 |
Jun-24 5.00 | 0.04 | - | - | - | 23.44 | -0.15 | - | 2 |
Jun-24 5.50 | 0.21 | - | - | - | 22.70 | -0.50 | - | 5 |
Dec-24 4.70 | 0.14 | - | - | - | 22.92 | -0.23 | - | 40 |
Dec-24 4.90 | 0.21 | - | - | - | 22.76 | -0.31 | - | 50 |
Dec-24 5.00 | 0.25 | - | - | - | 22.68 | -0.35 | - | 25 |
Dec-24 5.50 | 0.50 | - | - | - | 22.31 | -0.57 | - | 2 |
Dec-24 6.00 | 0.86 | - | - | - | 22.22 | -0.77 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 15.00 | 1.18 | - | - | - | 15.61 | 0.98 | - | 1 |
Jun-24 16.00 | 0.44 | - | - | - | 12.01 | 0.63 | - | 2 |
Dec-24 17.00 | 0.27 | - | - | - | 11.67 | 0.30 | - | 3 |
Mar-25 13.50 | 2.74 | - | - | - | 13.70 | 0.96 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 15.00 | 0.01 | - | - | - | 15.86 | -0.03 | - | 2 |
Jun-24 15.00 | 0.02 | - | - | - | 13.34 | -0.06 | - | 16 |
Jun-24 15.50 | 0.08 | - | - | - | 12.52 | -0.17 | - | 1 |
Jul-24 15.50 | 0.16 | - | - | - | 12.06 | -0.27 | - | 1 |
Sep-24 14.50 | 0.07 | - | - | - | 13.72 | -0.10 | - | 10 |
Dec-24 13.00 | 0.03 | - | - | - | 15.16 | -0.04 | - | 2 |
Dec-24 14.00 | 0.10 | - | - | - | 14.23 | -0.11 | - | 5 |
Dec-24 14.50 | 0.17 | - | - | - | 13.76 | -0.17 | - | 2 |
Mar-25 13.00 | 0.04 | - | - | - | 14.12 | -0.05 | - | 2 |
Mar-25 13.50 | 0.07 | - | - | - | 13.78 | -0.08 | - | 1 |
Mar-25 15.00 | 0.31 | - | - | - | 12.76 | -0.26 | - | 3 |
Jun-25 13.00 | 0.08 | - | - | - | 14.41 | -0.07 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 13.00 | 0.80 | - | - | - | 20.65 | 0.87 | - | 1 |
May-24 13.50 | 0.39 | - | - | - | 18.27 | 0.67 | - | 14 |
May-24 14.00 | 0.13 | - | - | - | 17.13 | 0.34 | - | 28 |
May-24 14.50 | 0.03 | - | - | - | 16.97 | 0.11 | - | 2 |
Jun-24 10.00 | 3.79 | - | - | - | 33.96 | 0.99 | - | 4 |
Jun-24 13.50 | 0.54 | - | - | - | 17.21 | 0.64 | - | 6 |
Jun-24 14.00 | 0.26 | - | - | - | 16.09 | 0.43 | - | 46 |
Jun-24 14.50 | 0.11 | - | - | - | 15.95 | 0.23 | - | 60 |
Jun-24 15.00 | 0.04 | - | - | - | 15.82 | 0.10 | - | 71 |
Jun-24 15.50 | 0.01 | - | - | - | 15.68 | 0.03 | - | 4 |
Jun-24 16.00 | - | - | - | - | 15.55 | 0.01 | - | 14 |
Jun-24 16.50 | - | - | - | - | 15.42 | - | - | 16 |
Jun-24 17.00 | - | - | - | - | 15.28 | - | - | 151 |
Jun-24 17.50 | - | - | - | - | 15.15 | - | - | 356 |
Jun-24 18.00 | - | - | - | - | 15.02 | - | - | 1 |
Jun-24 18.50 | - | - | - | - | 14.88 | - | - | 15 |
Jun-24 27.00 | - | - | - | - | 12.61 | - | - | 3 |
Sep-24 13.50 | 0.58 | - | - | - | 17.76 | 0.63 | - | 15 |
Sep-24 14.50 | 0.14 | - | - | - | 16.16 | 0.24 | - | 66 |
Sep-24 15.00 | 0.05 | - | - | - | 15.73 | 0.11 | - | 1 |
Sep-24 15.50 | 0.02 | - | - | - | 15.31 | 0.04 | - | 4 |
Sep-24 16.00 | 0.01 | - | - | - | 14.88 | 0.01 | - | 106 |
Sep-24 16.50 | - | - | - | - | 14.46 | - | - | 5 |
Sep-24 17.00 | - | - | - | - | 14.03 | - | - | 10 |
Sep-24 17.50 | - | - | - | - | 13.61 | - | - | 18 |
Sep-24 18.00 | - | - | - | - | 13.18 | - | - | 11 |
Sep-24 18.50 | - | - | - | - | 12.76 | - | - | 1 |
Dec-24 12.00 | 1.87 | - | - | - | 24.24 | 0.90 | - | 1 |
Dec-24 12.50 | 1.42 | - | - | - | 22.43 | 0.83 | - | 17 |
Dec-24 13.50 | 0.66 | - | - | - | 18.81 | 0.59 | - | 10 |
Dec-24 14.00 | 0.39 | - | - | - | 17.57 | 0.42 | - | 7 |
Dec-24 14.50 | 0.22 | - | - | - | 16.80 | 0.27 | - | 121 |
Dec-24 15.00 | 0.11 | - | - | - | 16.02 | 0.15 | - | 120 |
Dec-24 15.50 | 0.05 | - | - | - | 15.24 | 0.08 | - | 4 |
Dec-24 16.00 | 0.02 | - | - | - | 14.46 | 0.04 | - | 12 |
Dec-24 16.50 | 0.01 | - | - | - | 13.69 | 0.01 | - | 11 |
Dec-24 17.00 | - | - | - | - | 12.91 | - | - | 6 |
Dec-24 17.50 | - | - | - | - | 12.13 | - | - | 10 |
Dec-24 18.00 | - | - | - | - | 11.35 | - | - | 25 |
Mar-25 13.00 | 1.06 | - | - | - | 20.79 | 0.70 | - | 1 |
Mar-25 14.00 | 0.49 | - | - | - | 18.58 | 0.42 | - | 3 |
Mar-25 16.00 | 0.07 | - | - | - | 16.49 | 0.08 | - | 1 |
Jun-25 16.00 | 0.13 | - | - | - | 16.99 | 0.13 | - | 4 |
Sep-25 13.50 | 0.78 | - | - | - | 19.39 | 0.52 | - | 1 |
Dec-25 14.50 | 0.44 | - | - | - | 18.58 | 0.30 | - | 5 |
Dec-25 15.00 | 0.33 | - | - | - | 18.27 | 0.24 | - | 5 |
Dec-25 15.50 | 0.24 | - | - | - | 17.97 | 0.19 | - | 4 |
Dec-25 16.00 | 0.17 | - | - | - | 17.67 | 0.15 | - | 5 |
Dec-25 16.50 | 0.12 | - | - | - | 17.36 | 0.11 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 11.00 | - | - | - | - | 30.73 | - | - | 1 |
May-24 12.00 | - | - | - | - | 25.97 | -0.02 | - | 1 |
May-24 12.50 | 0.02 | - | - | - | 23.59 | -0.05 | - | 10 |
May-24 13.00 | 0.05 | - | - | - | 21.21 | -0.14 | - | 29 |
May-24 13.50 | 0.15 | - | - | - | 18.83 | -0.34 | - | 18 |
May-24 14.00 | 0.39 | - | - | - | 17.69 | -0.66 | - | 8 |
Jun-24 11.50 | 0.02 | - | - | - | 26.89 | -0.04 | - | 10 |
Jun-24 12.00 | 0.04 | - | - | - | 24.49 | -0.07 | - | 24 |
Jun-24 12.50 | 0.08 | - | - | - | 22.10 | -0.12 | - | 60 |
Jun-24 13.00 | 0.14 | - | - | - | 19.71 | -0.21 | - | 156 |
Jun-24 13.50 | 0.25 | 0.15 | 0.15 | 0.15 | 17.31 | -0.37 | 5 | 117 |
Jun-24 14.00 | 0.47 | - | - | - | 16.19 | -0.59 | - | 377 |
Jun-24 14.50 | 0.83 | - | - | - | 16.05 | -0.81 | - | 58 |
Jun-24 15.00 | 1.28 | - | - | - | 15.92 | -0.97 | - | 662 |
Jun-24 15.50 | 1.78 | - | - | - | 15.78 | -1.00 | - | 40 |
Jun-24 16.00 | 2.28 | - | - | - | 15.65 | -1.00 | - | 11 |
Jul-24 12.50 | 0.40 | 0.24 | 0.24 | 0.24 | 21.75 | -0.40 | 100 | 100 |
Jul-24 13.00 | 0.59 | - | - | - | 19.36 | -0.56 | - | 3 |
Sep-24 11.00 | 0.14 | - | - | - | 23.69 | -0.13 | - | 1 |
Sep-24 11.50 | 0.20 | - | - | - | 21.55 | -0.19 | - | 2 |
Sep-24 12.00 | 0.28 | - | - | - | 19.41 | -0.27 | - | 28 |
Sep-24 12.50 | 0.40 | - | - | - | 17.28 | -0.39 | - | 93 |
Sep-24 13.00 | 0.58 | - | - | - | 15.14 | -0.55 | - | 55 |
Sep-24 13.50 | 0.85 | - | - | - | 13.00 | -0.75 | - | 110 |
Sep-24 14.00 | 1.25 | - | - | - | 11.82 | -0.91 | - | 19 |
Sep-24 14.50 | 1.72 | - | - | - | 11.40 | -0.98 | - | 71 |
Sep-24 15.00 | 2.21 | - | - | - | 10.97 | -1.00 | - | 128 |
Sep-24 15.50 | 2.71 | - | - | - | 10.55 | -1.00 | - | 28 |
Sep-24 16.00 | 3.20 | - | - | - | 10.12 | -1.00 | - | 3 |
Sep-24 16.50 | 3.70 | - | - | - | 9.70 | -1.00 | - | 1 |
Sep-24 17.00 | 4.19 | - | - | - | 9.27 | -1.00 | - | 10 |
Sep-24 17.50 | 4.69 | - | - | - | 8.85 | -1.00 | - | 141 |
Sep-24 18.00 | 5.19 | - | - | - | 8.42 | -1.00 | - | 192 |
Sep-24 19.00 | 6.18 | - | - | - | 7.57 | -1.00 | - | 7 |
Dec-24 10.50 | 0.15 | - | - | - | 21.20 | -0.13 | - | 2 |
Dec-24 11.00 | 0.20 | - | - | - | 19.39 | -0.18 | - | 61 |
Dec-24 11.50 | 0.27 | - | - | - | 17.58 | -0.24 | - | 191 |
Dec-24 12.00 | 0.37 | - | - | - | 15.77 | -0.33 | - | 99 |
Dec-24 12.50 | 0.51 | - | - | - | 13.96 | -0.45 | - | 73 |
Dec-24 13.00 | 0.71 | - | - | - | 12.15 | -0.61 | - | 132 |
Dec-24 13.50 | 1.00 | - | - | - | 10.34 | -0.79 | - | 21 |
Dec-24 14.00 | 1.40 | 1.35 | 1.35 | 1.35 | 9.10 | -0.92 | 10 | 157 |
Dec-24 14.50 | 1.87 | - | - | - | 8.33 | -0.98 | - | 167 |
Dec-24 15.00 | 2.35 | 2.10 | 2.10 | 2.10 | 7.55 | -1.00 | 1 | 14 |
Dec-24 15.50 | 2.84 | - | - | - | 6.77 | -1.00 | - | 34 |
Dec-24 16.00 | 3.32 | - | - | - | 5.99 | -1.00 | - | 192 |
Dec-24 16.50 | 3.81 | - | - | - | 5.22 | -1.00 | - | 225 |
Dec-24 17.00 | 4.30 | - | - | - | 4.44 | -1.00 | - | 13 |
Dec-24 17.50 | 4.79 | - | - | - | 3.66 | -1.00 | - | 8 |
Dec-24 18.00 | 5.28 | - | - | - | 2.88 | -1.00 | - | 30 |
Dec-24 25.00 | 12.39 | - | - | - | 0.02 | -0.98 | - | 1 |
Mar-25 11.00 | 0.36 | - | - | - | 21.88 | -0.22 | - | 10 |
Mar-25 12.00 | 0.60 | - | - | - | 19.21 | -0.36 | - | 3 |
Mar-25 12.50 | 0.77 | - | - | - | 17.87 | -0.45 | - | 20 |
Mar-25 13.00 | 0.98 | - | - | - | 16.53 | -0.55 | - | 21 |
Mar-25 13.50 | 1.25 | - | - | - | 15.20 | -0.66 | - | 16 |
Mar-25 14.00 | 1.58 | - | - | - | 14.32 | -0.77 | - | 1 |
Mar-25 14.50 | 1.98 | - | - | - | 13.80 | -0.85 | - | 50 |
Mar-25 15.00 | 2.41 | 2.23 | 2.23 | 2.23 | 13.27 | -0.92 | 2 | 3 |
Jun-25 13.00 | 0.99 | - | - | - | 15.36 | -0.55 | - | 4 |
Jun-25 13.50 | 1.25 | - | - | - | 14.32 | -0.66 | - | 1 |
Jun-25 15.00 | 2.42 | - | - | - | 12.74 | -0.92 | - | 1 |
Jun-25 15.50 | 2.88 | - | - | - | 12.30 | -0.96 | - | 2 |
Sep-25 13.00 | 1.26 | - | - | - | 14.59 | -0.62 | - | 1 |
Sep-25 13.50 | 1.56 | - | - | - | 13.74 | -0.71 | - | 1 |
Sep-25 15.50 | 3.20 | - | - | - | 12.07 | -0.95 | - | 327 |
Dec-25 14.50 | 2.52 | - | - | - | 12.70 | -0.87 | - | 171 |
Dec-25 16.50 | 4.31 | - | - | - | 11.48 | -0.98 | - | 150 |
Mar-26 13.00 | 1.49 | - | - | - | 14.20 | -0.63 | - | 192 |
Mar-26 13.50 | 1.81 | - | - | - | 13.57 | -0.72 | - | 370 |
Mar-26 14.00 | 2.16 | - | - | - | 13.14 | -0.79 | - | 178 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 17.00 | - | - | - | - | 15.28 | - | - | 4 |
Jun-24 18.00 | - | - | - | - | 15.02 | - | - | 1 |
Sep-24 15.50 | 0.02 | - | - | - | 15.31 | 0.03 | - | 25 |
Sep-24 16.00 | 0.01 | - | - | - | 14.88 | 0.01 | - | 50 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 15.00 | 1.23 | - | - | - | 15.92 | -0.89 | - | 5 |
Jun-24 15.50 | 1.69 | - | - | - | 15.78 | -0.96 | - | 2 |
Sep-24 13.00 | 0.55 | - | - | - | 15.14 | -0.51 | - | 1 |
Dec-24 13.00 | 0.72 | - | - | - | 12.15 | -0.59 | - | 1 |
Dec-24 14.50 | 1.86 | - | - | - | 8.33 | -0.96 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 3.30 | 0.15 | - | - | - | 22.52 | 0.75 | - | 30 |
Jun-24 3.30 | 0.18 | - | - | - | 17.84 | 0.72 | - | 1 |
Dec-24 3.40 | 0.25 | - | - | - | 19.40 | 0.59 | - | 6 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 2.70 | - | - | - | - | 28.54 | -0.01 | - | 28 |
Jun-24 2.80 | - | - | - | - | 28.49 | -0.03 | - | 10 |
Jun-24 3.20 | 0.06 | - | - | - | 28.29 | -0.25 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 16.00 | 1.06 | - | - | - | 24.13 | 0.85 | - | 12 |
May-24 16.50 | 0.66 | - | - | - | 22.89 | 0.70 | - | 1 |
May-24 17.00 | 0.35 | - | - | - | 21.74 | 0.50 | - | 1 |
May-24 17.50 | 0.16 | - | - | - | 21.22 | 0.29 | - | 15 |
May-24 18.00 | 0.06 | - | - | - | 20.70 | 0.13 | - | 16 |
May-24 18.50 | 0.01 | - | - | - | 20.18 | 0.04 | - | 2 |
Jun-24 15.00 | 2.12 | - | - | - | 26.21 | 0.90 | - | 2 |
Jun-24 16.50 | 0.91 | - | - | - | 22.88 | 0.66 | - | 2 |
Jun-24 17.00 | 0.61 | - | - | - | 21.85 | 0.53 | - | 3 |
Jun-24 17.50 | 0.38 | - | - | - | 21.39 | 0.39 | - | 5 |
Jun-24 18.00 | 0.22 | - | - | - | 20.92 | 0.27 | - | 18 |
Jun-24 18.50 | 0.12 | - | - | - | 20.46 | 0.16 | - | 30 |
Jun-24 19.00 | 0.05 | - | - | - | 20.00 | 0.09 | - | 1 |
Jun-24 19.50 | 0.02 | - | - | - | 19.54 | 0.04 | - | 112 |
Jun-24 20.00 | 0.01 | - | - | - | 19.07 | 0.02 | - | 123 |
Jun-24 21.00 | - | - | - | - | 18.15 | - | - | 97 |
Jun-24 22.00 | - | - | - | - | 17.22 | - | - | 7 |
Jul-24 16.50 | 0.95 | - | - | - | 22.87 | 0.65 | - | 25 |
Sep-24 17.50 | 0.56 | - | - | - | 20.57 | 0.41 | - | 57 |
Sep-24 18.00 | 0.39 | - | - | - | 20.15 | 0.31 | - | 31 |
Sep-24 19.50 | 0.10 | - | - | - | 18.88 | 0.11 | - | 300 |
Sep-24 20.00 | 0.06 | - | - | - | 18.46 | 0.07 | - | 100 |
Sep-24 21.00 | 0.02 | - | - | - | 17.61 | 0.02 | - | 4 |
Sep-24 22.00 | - | - | - | - | 16.76 | 0.01 | - | 2 |
Sep-24 23.00 | - | - | - | - | 15.92 | - | - | 1 |
Dec-24 15.00 | 2.35 | - | - | - | 24.01 | 0.78 | - | 10 |
Dec-24 15.50 | 1.97 | - | - | - | 23.15 | 0.72 | - | 25 |
Dec-24 16.00 | 1.63 | - | - | - | 22.28 | 0.66 | - | 11 |
Dec-24 16.50 | 1.31 | - | - | - | 21.41 | 0.59 | - | 5 |
Dec-24 17.00 | 1.03 | - | - | - | 20.61 | 0.51 | - | 1 |
Dec-24 18.00 | 0.62 | - | - | - | 19.88 | 0.37 | - | 36 |
Dec-24 18.50 | 0.47 | - | - | - | 19.52 | 0.30 | - | 21 |
Dec-24 19.00 | 0.34 | - | - | - | 19.16 | 0.24 | - | 15 |
Dec-24 19.50 | 0.24 | - | - | - | 18.79 | 0.19 | - | 13 |
Dec-24 20.00 | 0.17 | - | - | - | 18.43 | 0.14 | - | 9 |
Dec-24 21.00 | 0.07 | - | - | - | 17.70 | 0.07 | - | 28 |
Dec-24 22.00 | 0.03 | - | - | - | 16.97 | 0.03 | - | 15 |
Mar-25 18.00 | 0.72 | - | - | - | 20.41 | 0.38 | - | 8 |
Mar-25 22.00 | 0.06 | - | - | - | 17.89 | 0.05 | - | 2 |
Jun-25 20.00 | 0.39 | - | - | - | 19.95 | 0.22 | - | 5 |
Jun-25 21.00 | 0.23 | - | - | - | 19.22 | 0.15 | - | 15 |
Jun-25 22.00 | 0.12 | - | - | - | 18.49 | 0.09 | - | 10 |
Sep-25 16.00 | 1.96 | - | - | - | 24.23 | 0.62 | - | 3 |
Sep-25 18.00 | 1.02 | - | - | - | 22.33 | 0.42 | - | 1 |
Sep-25 22.00 | 0.17 | - | - | - | 19.34 | 0.11 | - | 1 |
Dec-25 19.00 | 0.79 | - | - | - | 21.05 | 0.33 | - | 2 |
Dec-25 19.50 | 0.65 | - | - | - | 20.70 | 0.29 | - | 232 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 13.50 | - | - | - | - | 30.71 | - | - | 1 |
May-24 16.00 | 0.09 | - | - | - | 24.51 | -0.16 | - | 7 |
May-24 16.50 | 0.19 | 0.22 | 0.22 | 0.22 | 23.27 | -0.30 | 1 | 25 |
May-24 17.00 | 0.39 | 0.40 | 0.40 | 0.40 | 22.12 | -0.51 | 1 | 20 |
May-24 17.50 | 0.69 | - | - | - | 21.60 | -0.72 | - | 16 |
Jun-24 15.00 | 0.08 | - | - | - | 25.47 | -0.10 | - | 11 |
Jun-24 15.50 | 0.14 | - | - | - | 24.36 | -0.15 | - | 60 |
Jun-24 16.00 | 0.23 | - | - | - | 23.25 | -0.24 | - | 155 |
Jun-24 16.50 | 0.36 | - | - | - | 22.14 | -0.35 | - | 57 |
Jun-24 17.00 | 0.56 | - | - | - | 21.11 | -0.48 | - | 1,128 |
Jun-24 17.50 | 0.84 | - | - | - | 20.65 | -0.63 | - | 121 |
Jun-24 18.00 | 1.19 | - | - | - | 20.18 | -0.77 | - | 126 |
Jun-24 18.50 | 1.60 | - | - | - | 19.72 | -0.89 | - | 260 |
Jun-24 19.00 | 2.07 | - | - | - | 19.26 | -0.98 | - | 39 |
Jun-24 19.50 | 2.57 | - | - | - | 18.80 | -1.00 | - | 205 |
Jun-24 20.00 | 3.07 | - | - | - | 18.33 | -1.00 | - | 100 |
Jul-24 16.50 | 0.66 | - | - | - | 21.95 | -0.47 | - | 25 |
Jul-24 17.00 | 0.91 | - | - | - | 20.94 | -0.58 | - | 25 |
Jul-24 17.50 | 1.23 | - | - | - | 20.49 | -0.70 | - | 25 |
Sep-24 14.00 | 0.19 | - | - | - | 25.70 | -0.13 | - | 5 |
Sep-24 14.50 | 0.25 | - | - | - | 24.72 | -0.17 | - | 4 |
Sep-24 15.00 | 0.34 | - | - | - | 23.75 | -0.22 | - | 105 |
Sep-24 15.50 | 0.46 | - | - | - | 22.78 | -0.29 | - | 104 |
Sep-24 16.00 | 0.61 | - | - | - | 21.80 | -0.37 | - | 2 |
Sep-24 16.50 | 0.80 | - | - | - | 20.83 | -0.46 | - | 1 |
Sep-24 17.00 | 1.03 | - | - | - | 19.92 | -0.56 | - | 6 |
Sep-24 17.50 | 1.34 | - | - | - | 19.50 | -0.65 | - | 1 |
Sep-24 18.00 | 1.69 | - | - | - | 19.08 | -0.75 | - | 17 |
Sep-24 18.50 | 2.09 | - | - | - | 18.66 | -0.83 | - | 30 |
Sep-24 19.00 | 2.51 | - | - | - | 18.23 | -0.89 | - | 15 |
Sep-24 19.50 | 2.97 | - | - | - | 17.81 | -0.94 | - | 115 |
Sep-24 20.00 | 3.44 | - | - | - | 17.39 | -0.97 | - | 55 |
Sep-24 25.00 | 8.39 | - | - | - | 13.15 | -1.00 | - | 15 |
Dec-24 14.00 | 0.29 | - | - | - | 24.51 | -0.16 | - | 7 |
Dec-24 14.50 | 0.38 | - | - | - | 23.65 | -0.20 | - | 15 |
Dec-24 15.00 | 0.48 | - | - | - | 22.78 | -0.25 | - | 38 |
Dec-24 15.50 | 0.61 | - | - | - | 21.92 | -0.30 | - | 104 |
Dec-24 16.00 | 0.76 | - | - | - | 21.05 | -0.37 | - | 31 |
Dec-24 16.50 | 0.95 | - | - | - | 20.18 | -0.44 | - | 5 |
Dec-24 17.00 | 1.17 | - | - | - | 19.38 | -0.53 | - | 24 |
Dec-24 17.50 | 1.47 | - | - | - | 19.02 | -0.61 | - | 23 |
Dec-24 18.00 | 1.79 | - | - | - | 18.65 | -0.70 | - | 2,958 |
Dec-24 18.50 | 2.16 | - | - | - | 18.29 | -0.78 | - | 20 |
Dec-24 19.00 | 2.57 | - | - | - | 17.93 | -0.84 | - | 7,021 |
Dec-24 19.50 | 3.00 | - | - | - | 17.56 | -0.90 | - | 90 |
Dec-24 20.00 | 3.46 | - | - | - | 17.20 | -0.95 | - | 21 |
Dec-24 22.00 | 5.41 | - | - | - | 15.74 | -1.00 | - | 15 |
Dec-24 28.00 | 11.37 | - | - | - | 11.37 | -1.00 | - | 1 |
Mar-25 15.00 | 0.69 | - | - | - | 21.38 | -0.30 | - | 2 |
Mar-25 15.50 | 0.85 | - | - | - | 20.65 | -0.36 | - | 1 |
Mar-25 16.00 | 1.03 | - | - | - | 19.92 | -0.42 | - | 13 |
Mar-25 16.50 | 1.25 | - | - | - | 19.19 | -0.49 | - | 10 |
Mar-25 17.00 | 1.50 | - | - | - | 18.52 | -0.56 | - | 25 |
Mar-25 17.50 | 1.80 | - | - | - | 18.20 | -0.63 | - | 10 |
Mar-25 18.00 | 2.14 | - | - | - | 17.89 | -0.70 | - | 1 |
Mar-25 18.50 | 2.50 | - | - | - | 17.57 | -0.76 | - | 5 |
Mar-25 19.00 | 2.89 | - | - | - | 17.26 | -0.81 | - | 5 |
Mar-25 19.50 | 3.30 | - | - | - | 16.94 | -0.86 | - | 5 |
Jun-25 15.50 | 0.92 | - | - | - | 19.92 | -0.36 | - | 1 |
Jun-25 17.00 | 1.56 | - | - | - | 18.01 | -0.55 | - | 2,500 |
Jun-25 18.00 | 2.18 | - | - | - | 17.28 | -0.68 | - | 1 |
Sep-25 14.00 | 0.64 | - | - | - | 20.75 | -0.25 | - | 9 |
Sep-25 18.00 | 2.44 | - | - | - | 16.48 | -0.70 | - | 141 |
Sep-25 19.50 | 3.57 | - | - | - | 15.36 | -0.85 | - | 127 |
Dec-25 16.00 | 1.35 | - | - | - | 17.65 | -0.46 | - | 2 |
Dec-25 18.00 | 2.47 | - | - | - | 15.89 | -0.70 | - | 1 |
Mar-26 16.00 | 1.58 | - | - | - | 16.82 | -0.50 | - | 1 |
Mar-26 16.50 | 1.83 | - | - | - | 16.31 | -0.56 | - | 150 |
Mar-26 17.00 | 2.11 | - | - | - | 15.82 | -0.62 | - | 148 |
Mar-26 18.00 | 2.76 | - | - | - | 15.19 | -0.72 | - | 1 |
Dec-26 17.50 | 2.70 | - | - | - | 13.44 | -0.72 | - | 1 |
Jun-27 15.50 | 1.84 | - | - | - | 14.20 | -0.55 | - | 5 |
Jun-27 17.50 | 3.06 | - | - | - | 12.41 | -0.78 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 18.00 | 0.38 | - | - | - | 20.15 | 0.30 | - | 25 |
Mar-25 13.00 | 3.67 | - | - | - | 26.81 | 0.82 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 18.00 | 1.16 | - | - | - | 20.18 | -0.73 | - | 60 |
Jun-25 17.00 | 1.47 | - | - | - | 18.01 | -0.50 | - | 2,500 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 8.99 | - | - | - | - | 26.30 | - | - | 281 |
Jun-24 11.99 | 0.12 | - | - | - | 20.23 | -0.21 | - | 1 |
Sep-24 8.99 | 0.01 | - | - | - | 23.58 | -0.01 | - | 278 |
Mar-25 12.00 | 0.69 | - | - | - | 20.13 | -0.39 | - | 1 |
Mar-26 12.50 | 1.70 | - | - | - | 24.46 | -0.47 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 35.00 | 0.21 | - | - | - | 18.93 | 0.23 | - | 1 |
May-24 36.00 | 0.06 | - | - | - | 18.64 | 0.09 | - | 25 |
Jun-24 29.00 | 4.92 | - | - | - | 21.94 | 0.97 | - | 30 |
Jun-24 30.00 | 3.96 | - | - | - | 20.72 | 0.94 | - | 9,000 |
Jun-24 31.00 | 3.05 | - | - | - | 19.50 | 0.88 | - | 25 |
Jun-24 33.00 | 1.42 | - | - | - | 17.07 | 0.67 | - | 55 |
Jun-24 34.00 | 0.83 | - | - | - | 16.17 | 0.50 | - | 26 |
Jun-24 35.00 | 0.43 | - | - | - | 15.99 | 0.32 | - | 25 |
Jun-24 36.00 | 0.20 | - | - | - | 15.81 | 0.18 | - | 30 |
Jun-24 37.00 | 0.08 | - | - | - | 15.63 | 0.08 | - | 26 |
Jun-24 39.00 | 0.01 | - | - | - | 15.28 | 0.01 | - | 300 |
Sep-24 36.00 | 0.70 | - | - | - | 16.84 | 0.32 | - | 26 |
Sep-24 37.00 | 0.45 | - | - | - | 16.68 | 0.23 | - | 25 |
Sep-24 38.00 | 0.28 | - | - | - | 16.51 | 0.16 | - | 26 |
Dec-24 29.00 | 5.47 | - | - | - | 22.16 | 0.84 | - | 50 |
Dec-24 36.00 | 1.12 | - | - | - | 17.80 | 0.37 | - | 27 |
Dec-24 37.00 | 0.83 | - | - | - | 17.60 | 0.30 | - | 58 |
Dec-24 38.00 | 0.60 | - | - | - | 17.40 | 0.23 | - | 30 |
Mar-25 29.00 | 5.79 | - | - | - | 22.00 | 0.81 | - | 50 |
Mar-25 39.00 | 0.72 | - | - | - | 17.46 | 0.24 | - | 1 |
Jun-25 39.00 | 1.02 | - | - | - | 17.70 | 0.28 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 33.00 | 0.41 | - | - | - | 22.26 | -0.33 | - | 26 |
May-24 34.00 | 0.83 | 0.60 | 0.60 | 0.60 | 21.17 | -0.55 | 1 | 52 |
May-24 35.00 | 1.49 | - | - | - | 20.87 | -0.76 | - | 50 |
Jun-24 21.00 | - | - | - | - | 34.50 | - | - | 25 |
Jun-24 24.00 | - | - | - | - | 30.85 | - | - | 2 |
Jun-24 26.00 | 0.01 | - | - | - | 28.42 | -0.01 | - | 5 |
Jun-24 27.00 | 0.02 | - | - | - | 27.20 | -0.01 | - | 30 |
Jun-24 28.00 | 0.04 | - | - | - | 25.98 | -0.03 | - | 625 |
Jun-24 29.00 | 0.07 | - | - | - | 24.77 | -0.05 | - | 175 |
Jun-24 31.00 | 0.24 | - | - | - | 22.33 | -0.15 | - | 32 |
Jun-24 33.00 | 0.67 | - | - | - | 19.90 | -0.36 | - | 26 |
Jun-24 34.00 | 1.09 | - | - | - | 19.00 | -0.51 | - | 50 |
Jun-24 35.00 | 1.69 | - | - | - | 18.82 | -0.67 | - | 100 |
Jun-24 37.00 | 3.33 | - | - | - | 18.46 | -0.93 | - | 26 |
Sep-24 22.00 | 0.02 | - | - | - | 30.02 | -0.01 | - | 3 |
Sep-24 26.00 | 0.11 | - | - | - | 25.99 | -0.05 | - | 3 |
Sep-24 29.00 | 0.33 | - | - | - | 22.96 | -0.13 | - | 25 |
Sep-24 31.00 | 0.64 | - | - | - | 20.94 | -0.23 | - | 25 |
Sep-24 32.00 | 0.88 | - | - | - | 19.94 | -0.31 | - | 5 |
Sep-24 35.00 | 2.20 | - | - | - | 18.00 | -0.61 | - | 26 |
Dec-24 28.00 | 0.48 | - | - | - | 23.42 | -0.14 | - | 2 |
Dec-24 30.00 | 0.82 | - | - | - | 21.75 | -0.22 | - | 27 |
Dec-24 31.00 | 1.06 | - | - | - | 20.92 | -0.28 | - | 5 |
Dec-24 32.00 | 1.34 | - | - | - | 20.09 | -0.34 | - | 5 |
Dec-24 33.00 | 1.68 | - | - | - | 19.26 | -0.41 | - | 25 |
Dec-24 34.00 | 2.12 | - | - | - | 18.62 | -0.49 | - | 25 |
Dec-24 35.00 | 2.68 | - | - | - | 18.42 | -0.57 | - | 25 |
Dec-27 35.00 | 4.85 | - | - | - | 19.15 | -0.46 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 19.00 | 1.21 | - | - | - | 24.67 | 0.68 | - | 3 |
Sep-24 24.00 | 0.12 | - | - | - | 22.73 | 0.10 | - | 5 |
Dec-24 24.00 | 0.31 | - | - | - | 23.69 | 0.17 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 19.00 | 0.22 | - | - | - | 25.85 | -0.27 | - | 16 |
Sep-24 22.00 | 2.79 | - | - | - | 23.66 | -0.78 | - | 14 |
Dec-24 18.00 | 0.92 | - | - | - | 26.39 | -0.31 | - | 5 |
Dec-24 18.50 | 1.10 | - | - | - | 25.77 | -0.36 | - | 2 |
Dec-24 25.00 | 5.59 | - | - | - | 24.04 | -0.90 | - | 12 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 8.00 | 0.81 | - | - | - | 95.98 | 0.57 | - | 32 |
May-24 8.25 | 0.69 | - | - | - | 94.66 | 0.52 | - | 6 |
May-24 8.50 | 0.58 | 0.85 | 0.85 | 0.85 | 93.58 | 0.46 | 1 | 3 |
May-24 8.75 | 0.49 | - | - | - | 92.50 | 0.41 | - | 3 |
May-24 9.00 | 0.40 | 0.49 | 0.59 | 0.49 | 91.41 | 0.36 | 70 | 124 |
May-24 9.25 | 0.33 | 0.34 | 0.34 | 0.34 | 90.33 | 0.31 | 10 | 17 |
May-24 9.50 | 0.27 | - | - | - | 89.25 | 0.27 | - | 22 |
May-24 9.75 | 0.21 | - | - | - | 88.17 | 0.23 | - | 7 |
May-24 10.00 | 0.17 | - | - | - | 87.09 | 0.19 | - | 6 |
May-24 10.50 | 0.10 | - | - | - | 84.92 | 0.13 | - | 2 |
May-24 11.00 | 0.06 | - | - | - | 82.76 | 0.08 | - | 3 |
May-24 12.00 | 0.01 | - | - | - | 78.43 | 0.03 | - | 1 |
May-24 13.00 | - | - | - | - | 74.10 | 0.01 | - | 1 |
Jun-24 4.00 | 4.18 | - | - | - | 114.00 | 0.96 | - | 1 |
Jun-24 6.50 | 2.11 | - | - | - | 98.08 | 0.78 | - | 49 |
Jun-24 8.00 | 1.19 | - | - | - | 88.50 | 0.59 | - | 3 |
Jun-24 9.00 | 0.76 | - | - | - | 85.05 | 0.45 | - | 6 |
Jun-24 9.50 | 0.60 | - | - | - | 83.46 | 0.38 | - | 113 |
Jun-24 10.00 | 0.47 | - | - | - | 81.87 | 0.32 | - | 24 |
Jun-24 10.50 | 0.35 | - | - | - | 80.29 | 0.26 | - | 24 |
Jun-24 11.00 | 0.26 | - | - | - | 78.70 | 0.21 | - | 63 |
Jun-24 11.50 | 0.19 | - | - | - | 77.11 | 0.16 | - | 2 |
Jun-24 12.00 | 0.14 | - | - | - | 75.53 | 0.13 | - | 1 |
Jun-24 12.50 | 0.09 | - | - | - | 73.94 | 0.09 | - | 12 |
Jun-24 13.00 | 0.06 | - | - | - | 72.35 | 0.07 | - | 25 |
Jun-24 13.50 | 0.04 | - | - | - | 70.76 | 0.05 | - | 5 |
Jun-24 14.00 | 0.02 | - | - | - | 69.18 | 0.03 | - | 6 |
Jun-24 14.50 | 0.02 | - | - | - | 67.59 | 0.02 | - | 1 |
Jun-24 15.00 | 0.01 | - | - | - | 66.00 | 0.01 | - | 25 |
Jun-24 15.50 | - | - | - | - | 64.42 | 0.01 | - | 5 |
Jun-24 16.00 | - | - | - | - | 62.83 | - | - | 6 |
Jun-24 16.50 | - | - | - | - | 62.54 | - | - | 1 |
Jun-24 20.00 | - | - | - | - | 62.54 | - | - | 2 |
Sep-24 6.50 | 2.62 | - | - | - | 89.93 | 0.76 | - | 1 |
Sep-24 6.75 | 2.46 | - | - | - | 88.55 | 0.74 | - | 2 |
Sep-24 8.50 | 1.54 | - | - | - | 80.27 | 0.58 | - | 19 |
Sep-24 9.50 | 1.16 | - | - | - | 78.08 | 0.48 | - | 250 |
Sep-24 10.00 | 1.01 | - | - | - | 76.99 | 0.44 | - | 90 |
Sep-24 10.50 | 0.86 | - | - | - | 75.90 | 0.40 | - | 3 |
Sep-24 11.00 | 0.74 | - | - | - | 74.80 | 0.36 | - | 30 |
Sep-24 12.50 | 0.44 | - | - | - | 71.53 | 0.25 | - | 25 |
Sep-24 13.00 | 0.37 | - | - | - | 70.43 | 0.21 | - | 40 |
Sep-24 14.00 | 0.25 | - | - | - | 68.25 | 0.16 | - | 6 |
Sep-24 15.00 | 0.16 | - | - | - | 66.06 | 0.11 | - | 25 |
Sep-24 15.50 | 0.13 | - | - | - | 64.97 | 0.09 | - | 25 |
Sep-24 16.00 | 0.10 | - | - | - | 63.88 | 0.07 | - | 6 |
Sep-24 16.50 | 0.08 | - | - | - | 63.68 | 0.06 | - | 2 |
Sep-24 17.00 | 0.07 | - | - | - | 63.68 | 0.06 | - | 2 |
Sep-24 19.50 | 0.03 | - | - | - | 63.68 | 0.03 | - | 2 |
Dec-24 4.50 | 4.19 | - | - | - | 91.52 | 0.88 | - | 1 |
Dec-24 6.50 | 2.88 | - | - | - | 81.95 | 0.76 | - | 1 |
Dec-24 6.75 | 2.72 | - | - | - | 80.76 | 0.74 | - | 2 |
Dec-24 7.00 | 2.59 | - | - | - | 79.56 | 0.72 | - | 1 |
Dec-24 8.25 | 1.93 | - | - | - | 74.11 | 0.62 | - | 3 |
Dec-24 9.00 | 1.65 | - | - | - | 72.90 | 0.56 | - | 52 |
Dec-24 10.50 | 1.17 | - | - | - | 70.49 | 0.45 | - | 12 |
Dec-24 11.00 | 1.02 | - | - | - | 69.69 | 0.41 | - | 47 |
Dec-24 11.50 | 0.91 | - | - | - | 68.88 | 0.38 | - | 37 |
Dec-24 12.00 | 0.80 | - | - | - | 68.08 | 0.35 | - | 81 |
Dec-24 12.50 | 0.70 | - | - | - | 67.27 | 0.32 | - | 3 |
Dec-24 13.00 | 0.60 | - | - | - | 66.47 | 0.29 | - | 15 |
Dec-24 13.50 | 0.53 | - | - | - | 65.67 | 0.26 | - | 6 |
Dec-24 14.00 | 0.46 | - | - | - | 64.86 | 0.23 | - | 8 |
Dec-24 14.50 | 0.39 | - | - | - | 64.06 | 0.21 | - | 20 |
Dec-24 15.00 | 0.34 | - | - | - | 63.25 | 0.18 | - | 29 |
Dec-24 16.00 | 0.24 | - | - | - | 61.65 | 0.14 | - | 1 |
Dec-24 16.50 | 0.21 | - | - | - | 61.50 | 0.13 | - | 25 |
Dec-24 18.00 | 0.15 | - | - | - | 61.50 | 0.10 | - | 11 |
Dec-24 19.00 | 0.12 | - | - | - | 61.50 | 0.08 | - | 21 |
Dec-24 19.50 | 0.11 | - | - | - | 61.50 | 0.07 | - | 40 |
Dec-24 20.00 | 0.10 | - | - | - | 61.50 | 0.06 | - | 46 |
Mar-25 9.00 | 1.90 | - | - | - | 69.42 | 0.59 | - | 1 |
Mar-25 10.00 | 1.56 | - | - | - | 68.31 | 0.52 | - | 3,025 |
Mar-25 13.00 | 0.86 | - | - | - | 64.97 | 0.34 | - | 5 |
Mar-25 14.00 | 0.69 | - | - | - | 63.86 | 0.29 | - | 3,000 |
Mar-25 15.50 | 0.49 | - | - | - | 62.19 | 0.23 | - | 32 |
Mar-25 17.00 | 0.37 | - | - | - | 61.53 | 0.18 | - | 14 |
Jun-25 7.00 | 2.85 | - | - | - | 67.77 | 0.73 | - | 1 |
Jun-25 9.00 | 1.99 | - | - | - | 63.99 | 0.60 | - | 1 |
Dec-25 20.00 | 0.38 | - | - | - | 51.98 | 0.17 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 3.10 | - | - | - | - | 131.40 | - | - | 2 |
May-24 4.40 | 0.01 | - | - | - | 122.20 | -0.01 | - | 3 |
May-24 4.50 | 0.02 | - | - | - | 121.40 | -0.02 | - | 1 |
May-24 5.25 | 0.05 | - | - | - | 116.10 | -0.05 | - | 6 |
May-24 5.50 | 0.07 | - | - | - | 114.30 | -0.06 | - | 1 |
May-24 6.25 | 0.17 | - | - | - | 109.00 | -0.14 | - | 12 |
May-24 6.50 | 0.22 | - | - | - | 107.20 | -0.17 | - | 22 |
May-24 6.75 | 0.28 | - | - | - | 105.40 | -0.20 | - | 78 |
May-24 7.00 | 0.34 | 0.29 | 0.29 | 0.29 | 103.60 | -0.24 | 10 | 397 |
May-24 7.25 | 0.42 | - | - | - | 101.80 | -0.29 | - | 6 |
May-24 7.50 | 0.50 | 0.55 | 0.55 | 0.55 | 100.00 | -0.33 | 16 | 72 |
May-24 7.75 | 0.60 | - | - | - | 98.31 | -0.38 | - | 13 |
May-24 8.00 | 0.71 | - | - | - | 96.52 | -0.43 | - | 18 |
May-24 8.25 | 0.84 | - | - | - | 95.20 | -0.48 | - | 8 |
May-24 8.50 | 0.98 | 0.95 | 0.95 | 0.95 | 94.12 | -0.54 | 3 | 16 |
May-24 9.00 | 1.30 | - | - | - | 91.95 | -0.64 | - | 222 |
May-24 9.25 | 1.48 | - | - | - | 90.87 | -0.69 | - | 10 |
May-24 9.75 | 1.86 | - | - | - | 88.71 | -0.77 | - | 27 |
May-24 10.00 | 2.07 | - | - | - | 87.63 | -0.81 | - | 4 |
May-24 10.50 | 2.50 | - | - | - | 85.46 | -0.87 | - | 1 |
Jun-24 4.00 | 0.06 | - | - | - | 112.00 | -0.03 | - | 40 |
Jun-24 4.10 | 0.07 | - | - | - | 111.30 | -0.04 | - | 5 |
Jun-24 5.00 | 0.16 | - | - | - | 105.60 | -0.08 | - | 29 |
Jun-24 6.00 | 0.35 | - | - | - | 99.22 | -0.17 | - | 823 |
Jun-24 6.50 | 0.47 | 0.45 | 0.45 | 0.45 | 96.02 | -0.22 | 7 | 174 |
Jun-24 6.75 | 0.55 | - | - | - | 94.43 | -0.25 | - | 90 |
Jun-24 7.00 | 0.63 | - | - | - | 92.83 | -0.28 | - | 37 |
Jun-24 7.50 | 0.82 | - | - | - | 89.63 | -0.34 | - | 87 |
Jun-24 7.75 | 0.92 | - | - | - | 88.04 | -0.38 | - | 2 |
Jun-24 8.00 | 1.03 | - | - | - | 86.44 | -0.41 | - | 19 |
Jun-24 8.50 | 1.30 | - | - | - | 84.58 | -0.49 | - | 8 |
Jun-24 8.75 | 1.45 | - | - | - | 83.78 | -0.52 | - | 4 |
Jun-24 9.00 | 1.60 | - | - | - | 82.99 | -0.56 | - | 23 |
Jun-24 9.25 | 1.77 | - | - | - | 82.20 | -0.59 | - | 425 |
Jun-24 9.50 | 1.94 | - | - | - | 81.40 | -0.63 | - | 275 |
Jun-24 9.75 | 2.11 | - | - | - | 80.61 | -0.66 | - | 1 |
Jun-24 10.00 | 2.31 | - | - | - | 79.81 | -0.69 | - | 25 |
Jun-24 10.50 | 2.69 | - | - | - | 78.23 | -0.76 | - | 34 |
Jun-24 11.00 | 3.11 | - | - | - | 76.64 | -0.81 | - | 518 |
Jun-24 11.50 | 3.54 | - | - | - | 75.05 | -0.86 | - | 6 |
Jun-24 12.00 | 3.99 | - | - | - | 73.47 | -0.90 | - | 12 |
Jun-24 12.50 | 4.46 | - | - | - | 71.88 | -0.93 | - | 25 |
Jun-24 13.00 | 4.93 | - | - | - | 70.29 | -0.96 | - | 3,000 |
Jun-24 14.00 | 5.91 | - | - | - | 67.12 | -1.00 | - | 10 |
Jun-24 15.00 | 6.91 | - | - | - | 63.94 | -1.00 | - | 2 |
Jul-24 8.00 | 1.22 | - | - | - | 84.22 | -0.40 | - | 3 |
Sep-24 4.20 | 0.29 | - | - | - | 101.00 | -0.09 | - | 5 |
Sep-24 4.50 | 0.34 | - | - | - | 99.36 | -0.10 | - | 10 |
Sep-24 4.80 | 0.41 | - | - | - | 97.70 | -0.12 | - | 1 |
Sep-24 5.00 | 0.46 | - | - | - | 96.60 | -0.13 | - | 10 |
Sep-24 6.00 | 0.74 | - | - | - | 91.07 | -0.20 | - | 26 |
Sep-24 6.25 | 0.83 | - | - | - | 89.69 | -0.22 | - | 160 |
Sep-24 6.50 | 0.91 | - | - | - | 88.31 | -0.24 | - | 1 |
Sep-24 6.75 | 1.00 | - | - | - | 86.93 | -0.27 | - | 25 |
Sep-24 7.00 | 1.09 | - | - | - | 85.55 | -0.29 | 10,000 | 10,000 |
Sep-24 7.25 | 1.20 | - | - | - | 84.17 | -0.31 | - | 1 |
Sep-24 7.50 | 1.31 | - | - | - | 82.79 | -0.33 | - | 5 |
Sep-24 7.75 | 1.41 | - | - | - | 81.41 | -0.36 | - | 25 |
Sep-24 8.00 | 1.52 | - | - | - | 80.03 | -0.38 | - | 333 |
Sep-24 8.25 | 1.65 | - | - | - | 79.19 | -0.41 | - | 25 |
Sep-24 8.50 | 1.80 | - | - | - | 78.65 | -0.43 | - | 15 |
Sep-24 8.75 | 1.95 | - | - | - | 78.10 | -0.46 | - | 25 |
Sep-24 9.00 | 2.10 | - | - | - | 77.55 | -0.48 | - | 50 |
Sep-24 9.25 | 2.25 | - | - | - | 77.01 | -0.51 | - | 50 |
Sep-24 9.50 | 2.42 | - | - | - | 76.46 | -0.53 | - | 25 |
Sep-24 9.75 | 2.59 | - | - | - | 75.91 | -0.55 | - | 515 |
Sep-24 10.00 | 2.76 | - | - | - | 75.37 | -0.57 | - | 372 |
Sep-24 10.50 | 3.11 | - | - | - | 74.28 | -0.62 | - | 3 |
Sep-24 12.00 | 4.27 | - | - | - | 71.00 | -0.75 | - | 8 |
Sep-24 13.00 | 5.12 | - | - | - | 68.81 | -0.82 | - | 500 |
Dec-24 4.00 | 0.37 | - | - | - | 93.42 | -0.09 | - | 226 |
Dec-24 4.50 | 0.49 | - | - | - | 91.03 | -0.12 | - | 30 |
Dec-24 4.70 | 0.55 | - | - | - | 90.07 | -0.13 | - | 25 |
Dec-24 4.90 | 0.61 | - | - | - | 89.12 | -0.14 | - | 1 |
Dec-24 5.00 | 0.63 | - | - | - | 88.64 | -0.15 | - | 50 |
Dec-24 5.25 | 0.70 | - | - | - | 87.44 | -0.16 | - | 31 |
Dec-24 5.50 | 0.78 | - | - | - | 86.25 | -0.18 | - | 111 |
Dec-24 5.75 | 0.87 | - | - | - | 85.05 | -0.19 | - | 21 |
Dec-24 6.00 | 0.96 | - | - | - | 83.86 | -0.21 | - | 2 |
Dec-24 6.50 | 1.13 | - | - | - | 81.46 | -0.25 | - | 7 |
Dec-24 6.75 | 1.22 | - | - | - | 80.27 | -0.26 | - | 80 |
Dec-24 7.00 | 1.33 | - | - | - | 79.07 | -0.28 | - | 75 |
Dec-24 7.25 | 1.44 | - | - | - | 77.88 | -0.30 | - | 80 |
Dec-24 7.50 | 1.55 | - | - | - | 76.68 | -0.32 | - | 11 |
Dec-24 7.75 | 1.66 | - | - | - | 75.49 | -0.34 | - | 4 |
Dec-24 8.00 | 1.77 | - | - | - | 74.29 | -0.37 | - | 722 |
Dec-24 8.25 | 1.91 | - | - | - | 73.62 | -0.39 | - | 25 |
Dec-24 8.50 | 2.06 | - | - | - | 73.21 | -0.41 | - | 55 |
Dec-24 8.75 | 2.21 | - | - | - | 72.81 | -0.43 | - | 50 |
Dec-24 9.00 | 2.36 | - | - | - | 72.41 | -0.45 | - | 50 |
Dec-24 10.00 | 3.01 | - | - | - | 70.80 | -0.53 | - | 3 |
Dec-24 10.50 | 3.36 | - | - | - | 70.00 | -0.56 | - | 10 |
Dec-24 11.00 | 3.71 | - | - | - | 69.20 | -0.60 | - | 25 |
Dec-24 14.00 | 6.16 | - | - | - | 64.37 | -0.80 | - | 1 |
Dec-24 14.50 | 6.59 | - | - | - | 63.57 | -0.84 | - | 1 |
Dec-24 15.00 | 7.05 | - | - | - | 62.76 | -0.86 | - | 3 |
Mar-25 4.10 | 0.46 | - | - | - | 84.95 | -0.10 | - | 2 |
Mar-25 5.75 | 1.00 | - | - | - | 79.17 | -0.19 | - | 1 |
Mar-25 8.00 | 1.97 | - | - | - | 71.28 | -0.35 | - | 2 |
Mar-25 9.75 | 3.05 | - | - | - | 69.13 | -0.48 | - | 1 |
Sep-25 6.25 | 1.23 | - | - | - | 65.48 | -0.22 | - | 2 |
Mar-26 8.25 | 2.26 | - | - | - | 55.39 | -0.35 | - | 300 |
Jun-28 7.25 | 1.86 | - | - | - | 43.83 | -0.26 | - | 1 |
Dec-28 7.00 | 1.79 | 1.70 | 1.70 | 1.70 | 42.64 | -0.25 | 1 | 1 |
Dec-28 7.25 | 1.91 | - | - | - | 42.47 | -0.26 | - | 3 |
Dec-28 8.00 | 2.30 | - | - | - | 41.94 | -0.30 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 8.25 | 1.07 | - | - | - | 87.43 | 0.55 | - | 1 |
Jun-24 11.50 | 0.19 | - | - | - | 77.11 | 0.16 | - | 90 |
Sep-24 11.50 | 0.62 | - | - | - | 73.71 | 0.31 | - | 30 |
Dec-24 11.50 | 0.91 | - | - | - | 68.88 | 0.37 | - | 30 |
Mar-25 9.50 | 1.72 | - | - | - | 68.87 | 0.54 | - | 3 |
Jun-25 11.50 | 1.26 | - | - | - | 61.72 | 0.43 | - | 30 |
Dec-25 11.50 | 1.43 | - | - | - | 54.82 | 0.45 | - | 60 |
Jun-26 11.50 | 1.56 | - | - | - | 50.15 | 0.46 | - | 105 |
Dec-26 11.50 | 1.64 | - | - | - | 47.01 | 0.47 | - | 115 |
Jun-27 11.50 | 1.71 | - | - | - | 44.70 | 0.47 | - | 110 |
Dec-27 11.50 | 1.82 | - | - | - | 42.86 | 0.48 | - | 125 |
Jun-28 11.50 | 1.83 | - | - | - | 41.43 | 0.48 | - | 120 |
Dec-28 11.50 | 1.93 | - | - | - | 40.30 | 0.48 | - | 30 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 7.00 | 0.63 | - | - | - | 92.83 | -0.28 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 1.40 | 0.66 | - | - | - | 30.53 | 1.00 | - | 10 |
May-24 1.80 | 0.26 | - | - | - | 29.62 | 0.97 | - | 479 |
May-24 2.00 | 0.09 | - | - | - | 29.17 | 0.66 | - | 11 |
May-24 2.10 | 0.04 | - | - | - | 28.89 | 0.40 | - | 1 |
Jun-24 1.40 | 0.66 | - | - | - | 30.22 | 1.00 | - | 55 |
Jun-24 1.60 | 0.46 | - | - | - | 29.99 | 0.99 | - | 45 |
Jun-24 1.70 | 0.37 | - | - | - | 29.88 | 0.96 | - | 156 |
Jun-24 1.80 | 0.28 | - | - | - | 29.77 | 0.89 | - | 26 |
Jun-24 1.90 | 0.20 | - | - | - | 29.65 | 0.78 | - | 454 |
Jun-24 2.00 | 0.13 | - | - | - | 29.54 | 0.63 | - | 361 |
Jun-24 2.10 | 0.08 | - | - | - | 29.30 | 0.47 | - | 357 |
Jun-24 2.20 | 0.04 | - | - | - | 28.93 | 0.31 | - | 1 |
Jun-24 2.40 | 0.01 | - | - | - | 28.18 | 0.10 | - | 20 |
Sep-24 1.50 | 0.58 | - | - | - | 30.23 | 0.96 | - | 300 |
Sep-24 1.60 | 0.49 | - | - | - | 30.15 | 0.93 | - | 530 |
Sep-24 1.70 | 0.41 | - | - | - | 30.07 | 0.88 | - | 2 |
Sep-24 1.80 | 0.33 | - | - | - | 29.98 | 0.80 | - | 10,038 |
Sep-24 1.90 | 0.26 | - | - | - | 29.90 | 0.72 | - | 553 |
Sep-24 2.00 | 0.20 | - | - | - | 29.82 | 0.62 | - | 663 |
Sep-24 2.10 | 0.15 | - | - | - | 29.59 | 0.52 | - | 10 |
Sep-24 2.30 | 0.07 | - | - | - | 28.81 | 0.33 | - | 10,011 |
Sep-24 2.40 | 0.05 | - | - | - | 28.42 | 0.24 | - | 21 |
Dec-24 1.60 | 0.52 | - | - | - | 30.40 | 0.89 | - | 30 |
Dec-24 1.70 | 0.44 | - | - | - | 30.32 | 0.84 | - | 2 |
Dec-24 1.80 | 0.37 | - | - | - | 30.23 | 0.77 | - | 41 |
Dec-24 1.90 | 0.31 | - | - | - | 30.15 | 0.70 | - | 555 |
Dec-24 2.00 | 0.25 | - | - | - | 30.07 | 0.63 | - | 245 |
Dec-24 2.10 | 0.20 | - | - | - | 29.86 | 0.55 | - | 5 |
Dec-24 2.20 | 0.16 | - | - | - | 29.50 | 0.47 | - | 10,539 |
Dec-24 2.30 | 0.12 | - | - | - | 29.14 | 0.40 | - | 5 |
Mar-25 0.95 | 1.13 | - | - | - | 31.82 | 1.00 | - | 360 |
Mar-25 1.00 | 1.08 | - | - | - | 31.77 | 1.00 | - | 5 |
Mar-25 1.80 | 0.41 | - | - | - | 31.12 | 0.76 | - | 16 |
Mar-25 1.90 | 0.35 | - | - | - | 31.04 | 0.70 | - | 9 |
Mar-25 2.00 | 0.30 | - | - | - | 30.96 | 0.63 | - | 21 |
Mar-25 2.10 | 0.25 | - | - | - | 30.76 | 0.57 | - | 3 |
Mar-25 2.20 | 0.21 | - | - | - | 30.44 | 0.51 | - | 550 |
Mar-25 2.30 | 0.17 | - | - | - | 30.11 | 0.44 | - | 10 |
Jun-25 1.40 | 0.74 | - | - | - | 32.56 | 0.92 | - | 30 |
Jun-25 1.90 | 0.39 | - | - | - | 32.15 | 0.70 | - | 500 |
Jun-25 2.20 | 0.25 | - | - | - | 31.60 | 0.53 | - | 3,423 |
Jun-25 2.30 | 0.21 | - | - | - | 31.30 | 0.48 | - | 10 |
Sep-25 1.90 | 0.44 | - | - | - | 33.04 | 0.70 | - | 10 |
Dec-25 1.20 | 0.94 | - | - | - | 34.41 | 0.95 | - | 150 |
Dec-25 1.30 | 0.85 | - | - | - | 34.33 | 0.92 | - | 2 |
Dec-25 1.70 | 0.57 | - | - | - | 34.01 | 0.78 | - | 20 |
Dec-25 2.10 | 0.37 | - | - | - | 33.60 | 0.61 | - | 200 |
Dec-25 2.20 | 0.32 | - | - | - | 33.34 | 0.57 | - | 100 |
Dec-25 2.30 | 0.28 | - | - | - | 33.08 | 0.52 | - | 200 |
Jun-26 2.20 | 0.39 | - | - | - | 34.53 | 0.58 | - | 25 |
Jun-27 2.00 | 0.51 | - | - | - | 34.81 | 0.66 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 1.60 | - | - | - | - | 34.85 | - | - | 41 |
May-24 1.80 | - | - | - | - | 34.39 | -0.05 | - | 41 |
May-24 1.90 | 0.02 | - | - | - | 34.17 | -0.16 | - | 26 |
May-24 2.00 | 0.04 | - | - | - | 33.94 | -0.35 | - | 174 |
Jun-24 1.40 | - | - | - | - | 33.50 | - | - | 70 |
Jun-24 1.50 | - | - | - | - | 33.39 | -0.01 | - | 20 |
Jun-24 1.60 | - | - | - | - | 33.27 | -0.02 | - | 970 |
Jun-24 1.70 | 0.01 | - | - | - | 33.16 | -0.06 | - | 2,073 |
Jun-24 1.80 | 0.02 | - | - | - | 33.05 | -0.13 | - | 244 |
Jun-24 1.90 | 0.04 | - | - | - | 32.93 | -0.24 | - | 56 |
Jun-24 2.00 | 0.08 | - | - | - | 32.82 | -0.38 | - | 12 |
Jun-24 2.10 | 0.13 | - | - | - | 32.58 | -0.53 | - | 60 |
Jun-24 2.50 | 0.45 | - | - | - | 31.09 | -0.97 | - | 10 |
Jul-24 1.80 | 0.03 | - | - | - | 32.80 | -0.17 | - | 1 |
Sep-24 1.40 | - | - | - | - | 32.28 | -0.02 | - | 100 |
Sep-24 1.50 | 0.01 | - | - | - | 32.20 | -0.05 | - | 75 |
Sep-24 1.60 | 0.02 | - | - | - | 32.12 | -0.08 | - | 305 |
Sep-24 1.70 | 0.03 | - | - | - | 32.04 | -0.14 | - | 33 |
Sep-24 1.80 | 0.06 | - | - | - | 31.95 | -0.21 | - | 294 |
Sep-24 1.90 | 0.09 | - | - | - | 31.87 | -0.30 | - | 298 |
Sep-24 2.00 | 0.13 | - | - | - | 31.79 | -0.39 | - | 125 |
Sep-24 2.30 | 0.30 | - | - | - | 30.78 | -0.68 | - | 10 |
Dec-24 1.10 | - | - | - | - | 32.75 | - | - | 18,000 |
Dec-24 1.60 | 0.04 | - | - | - | 32.35 | -0.12 | - | 2,050 |
Dec-24 1.70 | 0.06 | 0.12 | 0.12 | 0.12 | 32.27 | -0.18 | 5 | 36 |
Dec-24 1.80 | 0.09 | - | - | - | 32.18 | -0.24 | - | 439 |
Dec-24 1.90 | 0.12 | - | - | - | 32.10 | -0.31 | - | 176 |
Dec-24 2.00 | 0.17 | - | - | - | 32.02 | -0.39 | - | 229 |
Dec-24 2.10 | 0.22 | - | - | - | 31.81 | -0.46 | - | 10,023 |
Dec-24 2.30 | 0.34 | 0.33 | 0.33 | 0.33 | 31.09 | -0.62 | 50 | 105 |
Dec-24 2.40 | 0.41 | - | - | - | 30.74 | -0.69 | - | 4 |
Mar-25 1.70 | 0.09 | - | - | - | 33.19 | -0.20 | - | 20 |
Mar-25 1.80 | 0.12 | - | - | - | 33.10 | -0.26 | - | 10 |
Mar-25 1.90 | 0.16 | - | - | - | 33.02 | -0.32 | - | 13 |
Mar-25 2.00 | 0.20 | - | - | - | 32.94 | -0.38 | - | 21 |
Mar-25 2.10 | 0.25 | - | - | - | 32.74 | -0.45 | - | 3 |
Mar-25 2.20 | 0.31 | - | - | - | 32.42 | -0.51 | - | 60 |
Mar-25 2.30 | 0.37 | - | - | - | 32.09 | -0.58 | - | 5 |
Dec-25 1.70 | 0.17 | - | - | - | 35.66 | -0.24 | - | 4 |
Dec-25 2.00 | 0.30 | - | - | - | 35.41 | -0.36 | - | 15 |
Jun-27 1.50 | 0.20 | - | - | - | 36.41 | -0.20 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 0.83 | - | - | - | 34.33 | 0.86 | - | 2 |
Dec-25 1.60 | 0.61 | - | - | - | 34.09 | 0.76 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 10.50 | 0.99 | - | - | - | 20.94 | 0.96 | - | 3 |
May-24 11.00 | 0.54 | - | - | - | 19.23 | 0.83 | - | 10,002 |
May-24 11.50 | 0.19 | - | - | - | 17.60 | 0.50 | - | 6,014 |
May-24 12.00 | 0.04 | - | - | - | 16.97 | 0.15 | - | 1 |
Jun-24 9.75 | 1.78 | - | - | - | 22.50 | 0.97 | - | 100 |
Jun-24 10.00 | 1.54 | - | - | - | 21.80 | 0.95 | - | 7 |
Jun-24 10.50 | 1.08 | - | - | - | 20.39 | 0.88 | - | 767 |
Jun-24 11.00 | 0.66 | - | - | - | 18.98 | 0.75 | - | 10,133 |
Jun-24 11.50 | 0.34 | - | - | - | 17.62 | 0.53 | 25,000 | 54,651 |
Jun-24 12.00 | 0.14 | - | - | - | 16.93 | 0.29 | - | 3,355 |
Jun-24 12.50 | 0.04 | - | - | - | 16.23 | 0.11 | - | 3,084 |
Jun-24 13.00 | 0.01 | - | - | - | 15.53 | 0.03 | - | 430 |
Jun-24 13.50 | - | - | - | - | 14.83 | - | - | 41 |
Sep-24 10.50 | 1.15 | - | - | - | 20.37 | 0.82 | - | 5 |
Sep-24 11.00 | 0.76 | - | - | - | 19.05 | 0.69 | - | 6 |
Sep-24 11.50 | 0.44 | - | - | - | 17.78 | 0.52 | - | 3,110 |
Sep-24 12.00 | 0.24 | - | - | - | 17.11 | 0.34 | - | 580 |
Sep-24 12.50 | 0.11 | - | - | - | 16.44 | 0.19 | - | 19 |
Sep-24 13.00 | 0.05 | - | - | - | 15.77 | 0.09 | - | 452 |
Sep-24 14.00 | - | - | - | - | 14.43 | 0.01 | - | 15 |
Dec-24 10.00 | 1.63 | - | - | - | 20.86 | 0.85 | - | 36 |
Dec-24 10.50 | 1.23 | - | - | - | 19.74 | 0.76 | - | 1,005 |
Dec-24 11.00 | 0.88 | - | - | - | 18.62 | 0.64 | - | 3,653 |
Dec-24 11.50 | 0.59 | - | - | - | 17.55 | 0.51 | - | 432 |
Dec-24 12.00 | 0.37 | - | - | - | 17.01 | 0.38 | - | 423 |
Dec-24 12.50 | 0.22 | - | - | - | 16.47 | 0.26 | - | 3,634 |
Dec-24 13.00 | 0.12 | - | - | - | 15.93 | 0.17 | - | 30,868 |
Dec-24 13.50 | 0.06 | - | - | - | 15.39 | 0.10 | - | 2,185 |
Dec-24 14.00 | 0.03 | - | - | - | 14.86 | 0.05 | - | 225 |
Dec-24 14.50 | 0.01 | - | - | - | 14.32 | 0.02 | - | 150 |
Mar-25 10.00 | 1.66 | - | - | - | 20.74 | 0.82 | - | 12 |
Mar-25 11.00 | 0.95 | - | - | - | 18.76 | 0.62 | - | 10,025 |
Mar-25 11.50 | 0.66 | - | - | - | 17.82 | 0.51 | - | 152 |
Mar-25 12.00 | 0.46 | - | - | - | 17.39 | 0.40 | - | 100 |
Mar-25 12.50 | 0.30 | - | - | - | 16.97 | 0.30 | - | 75 |
Mar-25 13.00 | 0.19 | - | - | - | 16.55 | 0.21 | - | 650 |
Jun-25 8.50 | 3.03 | - | - | - | 23.70 | 0.97 | - | 25 |
Jun-25 11.00 | 1.05 | - | - | - | 18.90 | 0.61 | - | 100 |
Jun-25 11.50 | 0.77 | - | - | - | 17.99 | 0.51 | - | 1 |
Jun-25 12.50 | 0.40 | - | - | - | 17.20 | 0.33 | - | 100 |
Jun-25 13.00 | 0.27 | - | - | - | 16.81 | 0.25 | - | 100 |
Jun-25 13.50 | 0.18 | - | - | - | 16.42 | 0.18 | - | 28 |
Jun-25 14.00 | 0.11 | - | - | - | 16.03 | 0.12 | - | 25 |
Dec-25 8.25 | 3.27 | - | - | - | 24.32 | 0.97 | - | 1 |
Dec-25 8.75 | 2.80 | - | - | - | 23.45 | 0.93 | - | 12 |
Dec-25 11.00 | 1.16 | - | - | - | 19.52 | 0.59 | - | 5,000 |
Dec-25 12.00 | 0.69 | - | - | - | 18.39 | 0.43 | - | 7 |
Dec-25 12.50 | 0.53 | - | - | - | 18.08 | 0.36 | - | 1 |
Dec-25 13.00 | 0.39 | - | - | - | 17.78 | 0.29 | - | 5,000 |
Mar-26 8.75 | 2.81 | - | - | - | 23.62 | 0.93 | - | 20 |
Mar-26 9.25 | 2.39 | - | - | - | 22.79 | 0.86 | - | 15 |
Mar-26 10.50 | 1.48 | - | - | - | 20.72 | 0.67 | - | 10 |
Jun-26 9.00 | 2.61 | - | - | - | 23.07 | 0.88 | - | 1 |
Jun-26 11.50 | 1.01 | - | - | - | 19.33 | 0.51 | - | 10 |
Jun-26 13.00 | 0.51 | 0.51 | 0.51 | 0.51 | 18.59 | 0.32 | 1 | 1 |
Dec-26 11.00 | 1.33 | - | - | - | 20.69 | 0.58 | - | 1,348 |
Dec-26 12.00 | 0.90 | - | - | - | 19.82 | 0.45 | - | 7,000 |
Jun-27 10.00 | 1.96 | - | - | - | 22.50 | 0.70 | - | 8 |
Jun-27 10.50 | 1.68 | - | - | - | 21.89 | 0.64 | - | 2 |
Dec-27 11.50 | 1.26 | - | - | - | 21.36 | 0.52 | - | 4 |
Dec-27 13.00 | 0.81 | - | - | - | 20.88 | 0.38 | - | 30,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 9.25 | - | - | - | - | 27.34 | - | - | 2 |
May-24 9.50 | - | - | - | - | 26.48 | - | - | 1 |
May-24 9.75 | - | - | - | - | 25.62 | - | - | 22 |
May-24 10.00 | - | - | - | - | 24.76 | -0.01 | - | 12 |
May-24 10.50 | 0.02 | - | - | - | 23.04 | -0.05 | - | 3 |
May-24 11.00 | 0.07 | - | - | - | 21.33 | -0.20 | - | 28 |
May-24 11.50 | 0.23 | - | - | - | 19.70 | -0.51 | - | 6,020 |
Jun-24 6.50 | - | - | - | - | 32.73 | - | - | 5 |
Jun-24 8.00 | - | - | - | - | 28.50 | - | - | 5,000 |
Jun-24 8.25 | - | - | - | - | 27.80 | - | - | 1 |
Jun-24 8.75 | - | - | - | - | 26.39 | - | - | 7 |
Jun-24 9.00 | - | - | - | - | 25.68 | -0.01 | - | 156 |
Jun-24 9.25 | - | - | - | - | 24.98 | -0.01 | - | 36 |
Jun-24 9.50 | 0.01 | - | - | - | 24.27 | -0.02 | - | 429 |
Jun-24 9.75 | 0.01 | - | - | - | 23.56 | -0.03 | - | 8,290 |
Jun-24 10.00 | 0.02 | - | - | - | 22.86 | -0.05 | - | 1,393 |
Jun-24 10.50 | 0.07 | 0.09 | 0.09 | 0.09 | 21.45 | -0.13 | 4 | 997 |
Jun-24 11.00 | 0.15 | - | - | - | 20.04 | -0.27 | 25,000 | 45,049 |
Jun-24 11.50 | 0.33 | - | - | - | 18.68 | -0.48 | - | 15,482 |
Jul-24 10.50 | 0.17 | 0.14 | 0.14 | 0.14 | 21.03 | -0.24 | 1 | 1 |
Sep-24 8.25 | 0.02 | - | - | - | 25.98 | -0.02 | - | 10 |
Sep-24 8.50 | 0.03 | - | - | - | 25.31 | -0.03 | - | 2 |
Sep-24 8.75 | 0.04 | - | - | - | 24.65 | -0.05 | - | 3 |
Sep-24 9.00 | 0.05 | - | - | - | 23.99 | -0.06 | - | 293 |
Sep-24 9.25 | 0.07 | - | - | - | 23.33 | -0.08 | - | 2 |
Sep-24 9.50 | 0.09 | - | - | - | 22.67 | -0.11 | - | 142 |
Sep-24 9.75 | 0.12 | - | - | - | 22.01 | -0.14 | - | 14 |
Sep-24 10.00 | 0.15 | - | - | - | 21.34 | -0.17 | - | 43 |
Sep-24 10.50 | 0.25 | - | - | - | 20.02 | -0.27 | - | 10 |
Sep-24 11.00 | 0.41 | - | - | - | 18.70 | -0.41 | - | 336 |
Sep-24 11.50 | 0.63 | - | - | - | 17.43 | -0.57 | - | 13 |
Sep-24 12.00 | 0.96 | - | - | - | 16.76 | -0.73 | - | 11 |
Sep-24 12.50 | 1.36 | - | - | - | 16.09 | -0.87 | - | 5 |
Sep-24 13.50 | 2.29 | - | - | - | 14.75 | -0.99 | - | 184 |
Sep-24 15.00 | 3.77 | - | - | - | 12.74 | -1.00 | - | 2 |
Dec-24 7.50 | 0.02 | - | - | - | 26.59 | -0.02 | - | 2 |
Dec-24 8.00 | 0.04 | - | - | - | 25.47 | -0.04 | - | 4,500 |
Dec-24 8.75 | 0.08 | - | - | - | 23.79 | -0.07 | - | 1,694 |
Dec-24 9.00 | 0.10 | - | - | - | 23.23 | -0.09 | - | 532 |
Dec-24 9.25 | 0.12 | - | - | - | 22.67 | -0.12 | - | 5 |
Dec-24 9.50 | 0.15 | - | - | - | 22.11 | -0.14 | - | 10,286 |
Dec-24 9.75 | 0.19 | - | - | - | 21.55 | -0.17 | - | 140 |
Dec-24 10.00 | 0.24 | - | - | - | 20.99 | -0.21 | - | 381 |
Dec-24 10.50 | 0.35 | - | - | - | 19.87 | -0.29 | - | 10,171 |
Dec-24 11.00 | 0.52 | 0.54 | 0.54 | 0.54 | 18.75 | -0.40 | 1 | 3,763 |
Dec-24 11.50 | 0.74 | - | - | - | 17.68 | -0.54 | - | 1,031 |
Dec-24 12.00 | 1.04 | - | - | - | 17.14 | -0.68 | - | 30,012 |
Dec-24 12.50 | 1.41 | - | - | - | 16.60 | -0.80 | - | 1 |
Mar-25 7.00 | 0.02 | - | - | - | 26.33 | -0.02 | - | 1 |
Mar-25 8.75 | 0.13 | - | - | - | 22.87 | -0.11 | - | 1 |
Mar-25 9.00 | 0.16 | - | - | - | 22.38 | -0.13 | - | 30 |
Mar-25 9.75 | 0.29 | - | - | - | 20.89 | -0.21 | - | 4 |
Mar-25 10.50 | 0.48 | - | - | - | 19.41 | -0.33 | - | 7 |
Mar-25 11.00 | 0.66 | - | - | - | 18.42 | -0.43 | - | 15 |
Mar-25 11.50 | 0.89 | - | - | - | 17.48 | -0.53 | - | 1 |
Mar-25 12.00 | 1.19 | - | - | - | 17.05 | -0.64 | - | 3 |
Mar-25 15.50 | 4.28 | - | - | - | 14.10 | -1.00 | - | 2 |
Jun-25 8.75 | 0.18 | - | - | - | 22.70 | -0.12 | - | 410 |
Jun-25 9.00 | 0.21 | - | - | - | 22.22 | -0.14 | - | 1 |
Jun-25 9.25 | 0.25 | - | - | - | 21.74 | -0.17 | - | 1 |
Jun-25 10.00 | 0.41 | - | - | - | 20.30 | -0.26 | - | 1,004 |
Jun-25 10.50 | 0.55 | 0.53 | 0.53 | 0.53 | 19.34 | -0.34 | 4 | 4 |
Jun-25 11.00 | 0.73 | - | - | - | 18.38 | -0.43 | - | 1 |
Jun-25 11.50 | 0.95 | - | - | - | 17.47 | -0.53 | - | 2 |
Sep-25 8.75 | 0.27 | - | - | - | 22.68 | -0.16 | - | 1 |
Sep-25 9.25 | 0.37 | - | - | - | 21.74 | -0.21 | - | 1 |
Sep-25 10.00 | 0.56 | - | - | - | 20.32 | -0.30 | - | 5 |
Sep-25 13.00 | 2.16 | - | - | - | 16.53 | -0.78 | - | 100 |
Dec-25 7.75 | 0.17 | - | - | - | 24.09 | -0.10 | - | 1,700 |
Dec-25 9.00 | 0.35 | - | - | - | 21.91 | -0.19 | - | 4 |
Dec-25 9.25 | 0.41 | - | - | - | 21.48 | -0.22 | - | 2 |
Dec-25 10.00 | 0.61 | - | - | - | 20.17 | -0.31 | - | 4,002 |
Dec-25 10.50 | 0.77 | - | - | - | 19.30 | -0.38 | - | 2 |
Dec-25 11.00 | 0.97 | - | - | - | 18.42 | -0.46 | - | 4 |
Dec-25 13.00 | 2.21 | - | - | - | 16.68 | -0.76 | - | 250 |
Jun-26 13.00 | 2.36 | 2.18 | 2.18 | 2.18 | 17.14 | -0.73 | 1 | 1 |
Dec-26 11.00 | 1.34 | - | - | - | 18.40 | -0.48 | - | 1,348 |
Dec-27 9.50 | 0.97 | - | - | - | 19.86 | -0.33 | - | 2,000 |
Dec-27 10.00 | 1.17 | - | - | - | 19.30 | -0.39 | - | 5 |
Dec-27 12.00 | 2.19 | - | - | - | 17.47 | -0.61 | - | 30,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 12.00 | 0.13 | - | - | - | 16.93 | 0.29 | - | 3 |
Dec-24 11.50 | 0.58 | - | - | - | 17.55 | 0.49 | - | 4 |
Dec-24 12.00 | 0.38 | - | - | - | 17.01 | 0.37 | - | 5,300 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 10.00 | 0.02 | - | - | - | 22.86 | -0.05 | - | 50 |
Sep-24 11.00 | 0.39 | - | - | - | 18.70 | -0.38 | - | 40 |
Dec-24 12.00 | 0.98 | - | - | - | 17.14 | -0.60 | - | 5,300 |
Dec-24 12.50 | 1.31 | - | - | - | 16.60 | -0.72 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 44.15 | 0.61 | - | - | - | 24.31 | 0.84 | - | 2 |
May-24 40.32 | 4.40 | - | - | - | 27.48 | 1.00 | - | 100 |
May-24 41.28 | 3.44 | - | - | - | 26.12 | 0.99 | - | 300 |
May-24 42.23 | 2.52 | - | - | - | 24.77 | 0.94 | - | 100 |
May-24 44.15 | 0.97 | - | - | - | 22.05 | 0.59 | - | 306 |
May-24 45.10 | 0.50 | - | - | - | 20.99 | 0.36 | - | 255 |
May-24 46.07 | 0.23 | - | - | - | 20.32 | 0.19 | - | 5 |
May-24 47.02 | 0.09 | - | - | - | 19.66 | 0.09 | - | 6 |
May-24 47.99 | 0.03 | - | - | - | 18.99 | 0.03 | - | 20 |
May-24 49.91 | - | - | - | - | 17.66 | - | - | 7 |
Jun-24 12.47 | 32.23 | - | - | - | 62.76 | 1.00 | - | 50 |
Jun-24 18.24 | 26.47 | - | - | - | 55.88 | 1.00 | - | 1 |
Jun-24 19.20 | 25.51 | - | - | - | 54.74 | 1.00 | - | 75 |
Jun-24 21.11 | 23.60 | - | - | - | 52.46 | 1.00 | - | 50 |
Jun-24 22.08 | 22.63 | - | - | - | 51.30 | 1.00 | - | 25 |
Jun-24 23.03 | 21.68 | - | - | - | 50.17 | 1.00 | - | 30 |
Jun-24 23.99 | 20.72 | - | - | - | 49.02 | 1.00 | - | 35 |
Jun-24 24.96 | 19.75 | - | - | - | 47.86 | 1.00 | - | 140 |
Jun-24 25.92 | 18.79 | 19.14 | 19.14 | 19.14 | 46.72 | 1.00 | 1 | 120 |
Jun-24 26.89 | 17.82 | - | - | - | 45.56 | 1.00 | - | 151 |
Jun-24 27.82 | 16.89 | - | - | - | 44.45 | 1.00 | - | 50 |
Jun-24 28.79 | 15.92 | - | - | - | 43.29 | 1.00 | - | 275 |
Jun-24 29.75 | 14.96 | - | - | - | 42.15 | 1.00 | - | 50 |
Jun-24 30.71 | 14.00 | - | - | - | 41.00 | 1.00 | - | 51 |
Jun-24 31.68 | 13.03 | - | - | - | 39.84 | 1.00 | - | 25 |
Jun-24 32.63 | 12.08 | - | - | - | 38.71 | 1.00 | - | 25 |
Jun-24 33.60 | 11.11 | - | - | - | 37.55 | 1.00 | - | 27 |
Jun-24 34.55 | 10.16 | - | - | - | 36.42 | 1.00 | - | 184 |
Jun-24 35.51 | 9.20 | - | - | - | 35.27 | 1.00 | - | 154 |
Jun-24 36.47 | 8.24 | - | - | - | 34.13 | 1.00 | - | 131 |
Jun-24 37.43 | 7.28 | - | - | - | 32.98 | 1.00 | - | 36 |
Jun-24 38.38 | 6.35 | - | - | - | 31.85 | 0.98 | - | 1,200 |
Jun-24 39.35 | 5.41 | - | - | - | 30.69 | 0.94 | - | 1,111 |
Jun-24 40.32 | 4.55 | - | - | - | 29.54 | 0.86 | - | 9 |
Jun-24 41.28 | 3.73 | - | - | - | 28.39 | 0.78 | - | 1,660 |
Jun-24 42.23 | 3.01 | - | - | - | 27.26 | 0.69 | - | 141 |
Jun-24 43.19 | 2.36 | - | - | - | 26.11 | 0.61 | - | 20 |
Jun-24 44.15 | 1.77 | - | - | - | 24.97 | 0.52 | - | 41 |
Jun-24 45.10 | 1.28 | - | - | - | 24.06 | 0.43 | - | 1 |
Jun-24 46.07 | 0.91 | - | - | - | 23.45 | 0.35 | - | 13 |
Jun-24 47.02 | 0.61 | - | - | - | 22.86 | 0.26 | - | 13 |
Jun-24 47.99 | 0.39 | - | - | - | 22.25 | 0.19 | - | 22 |
Jun-24 49.91 | 0.13 | - | - | - | 21.05 | 0.08 | - | 1 |
Sep-24 23.03 | 21.68 | - | - | - | 44.63 | 1.00 | - | 25 |
Sep-24 24.96 | 19.75 | - | - | - | 42.79 | 1.00 | - | 250 |
Sep-24 25.92 | 18.79 | - | - | - | 41.88 | 1.00 | - | 1 |
Sep-24 28.79 | 15.92 | - | - | - | 39.14 | 1.00 | - | 97 |
Sep-24 29.75 | 14.96 | - | - | - | 38.22 | 1.00 | - | 75 |
Sep-24 30.71 | 14.00 | - | - | - | 37.30 | 1.00 | - | 50 |
Sep-24 33.60 | 11.25 | - | - | - | 34.55 | 0.92 | - | 25 |
Sep-24 34.55 | 10.39 | - | - | - | 33.64 | 0.90 | - | 29 |
Sep-24 35.51 | 9.55 | - | - | - | 32.72 | 0.88 | - | 27 |
Sep-24 36.47 | 8.71 | - | - | - | 31.81 | 0.86 | - | 5 |
Sep-24 37.43 | 7.90 | - | - | - | 30.89 | 0.84 | - | 150 |
Sep-24 38.38 | 7.12 | - | - | - | 29.98 | 0.81 | - | 150 |
Sep-24 39.35 | 6.33 | - | - | - | 29.06 | 0.78 | - | 2 |
Sep-24 40.32 | 5.59 | - | - | - | 28.13 | 0.74 | - | 151 |
Sep-24 41.28 | 4.88 | - | - | - | 27.21 | 0.70 | - | 5 |
Sep-24 42.23 | 4.20 | - | - | - | 26.31 | 0.66 | - | 150 |
Sep-24 45.10 | 2.47 | - | - | - | 23.80 | 0.50 | - | 15 |
Sep-24 47.02 | 1.65 | - | - | - | 23.07 | 0.39 | - | 290 |
Sep-24 49.91 | 0.79 | 0.92 | 0.92 | 0.92 | 21.97 | 0.23 | 1 | 16 |
Dec-24 18.71 | 25.99 | - | - | - | 45.49 | 1.00 | - | 1 |
Dec-24 20.15 | 24.55 | - | - | - | 44.31 | 0.99 | - | 2 |
Dec-24 23.03 | 21.67 | - | - | - | 41.95 | 0.99 | - | 2 |
Dec-24 23.99 | 20.71 | - | - | - | 41.16 | 0.98 | - | 625 |
Dec-24 24.96 | 19.74 | - | - | - | 40.36 | 0.98 | - | 101 |
Dec-24 25.92 | 18.78 | - | - | - | 39.57 | 0.97 | - | 535 |
Dec-24 26.89 | 17.81 | - | - | - | 38.78 | 0.96 | - | 7,701 |
Dec-24 27.82 | 16.88 | - | - | - | 38.02 | 0.96 | - | 25 |
Dec-24 28.79 | 15.98 | 16.00 | 16.00 | 16.00 | 37.22 | 0.95 | 10 | 57 |
Dec-24 29.75 | 15.11 | - | - | - | 36.43 | 0.94 | - | 130 |
Dec-24 31.68 | 13.35 | - | - | - | 34.85 | 0.92 | - | 125 |
Dec-24 32.63 | 12.53 | - | - | - | 34.07 | 0.90 | - | 175 |
Dec-24 33.60 | 11.69 | - | - | - | 33.28 | 0.89 | - | 2,050 |
Dec-24 34.55 | 10.86 | - | - | - | 32.50 | 0.87 | - | 125 |
Dec-24 35.51 | 10.06 | - | - | - | 31.71 | 0.85 | - | 25 |
Dec-24 36.47 | 9.28 | - | - | - | 30.92 | 0.83 | - | 25 |
Dec-24 38.38 | 7.74 | - | - | - | 29.35 | 0.78 | - | 5 |
Dec-24 40.32 | 6.30 | - | - | - | 27.76 | 0.72 | - | 1 |
Dec-24 41.28 | 5.61 | - | - | - | 26.98 | 0.68 | - | 2,000 |
Dec-24 42.23 | 4.99 | - | - | - | 26.20 | 0.65 | - | 3 |
Dec-24 44.15 | 3.77 | - | - | - | 24.62 | 0.57 | - | 4 |
Dec-24 45.10 | 3.27 | - | - | - | 24.06 | 0.52 | - | 4 |
Dec-24 46.07 | 2.80 | - | - | - | 23.79 | 0.48 | - | 50 |
Dec-24 49.91 | 1.47 | - | - | - | 22.73 | 0.31 | - | 420 |
Dec-24 51.83 | 1.00 | - | - | - | 22.20 | 0.23 | - | 310 |
Mar-25 27.95 | 17.05 | - | - | - | 36.14 | 0.94 | - | 1 |
Mar-25 31.81 | 13.68 | - | - | - | 33.34 | 0.89 | - | 25 |
Mar-25 33.74 | 12.03 | - | - | - | 31.95 | 0.87 | - | 25 |
Mar-25 34.70 | 11.26 | - | - | - | 31.25 | 0.85 | - | 50 |
Mar-25 35.67 | 10.49 | - | - | - | 30.55 | 0.83 | - | 50 |
Mar-25 36.63 | 9.72 | - | - | - | 29.86 | 0.81 | - | 50 |
Mar-25 43.38 | 4.95 | - | - | - | 24.97 | 0.61 | - | 26 |
Jun-25 21.21 | 23.49 | - | - | - | 38.85 | 0.98 | - | 10 |
Jun-25 33.74 | 12.25 | - | - | - | 31.28 | 0.86 | - | 1 |
Jun-25 35.67 | 10.71 | 10.88 | 10.88 | 10.88 | 30.11 | 0.82 | 2 | 27 |
Jun-25 41.45 | 6.61 | - | - | - | 26.62 | 0.67 | - | 3,000 |
Jun-25 52.00 | 1.89 | - | - | - | 22.81 | 0.32 | - | 1,000 |
Jun-25 57.84 | 0.74 | - | - | - | 21.33 | 0.16 | - | 1 |
Dec-25 30.22 | 15.44 | - | - | - | 32.15 | 0.89 | - | 100 |
Dec-25 34.13 | 12.39 | - | - | - | 30.28 | 0.83 | - | 1 |
Mar-26 48.40 | 4.55 | - | - | - | 24.32 | 0.49 | - | 25 |
Mar-26 49.39 | 4.18 | - | - | - | 24.07 | 0.46 | - | 25 |
Jun-26 33.58 | 13.22 | - | - | - | 29.75 | 0.82 | - | 100 |
Jun-26 34.57 | 12.54 | - | - | - | 29.38 | 0.81 | - | 25 |
Sep-26 41.48 | 8.54 | - | - | - | 26.99 | 0.66 | - | 25 |
Sep-26 42.47 | 8.00 | - | - | - | 26.64 | 0.64 | - | 25 |
Dec-26 30.62 | 15.72 | - | - | - | 30.82 | 0.86 | - | 2 |
Dec-26 31.61 | 14.99 | - | - | - | 30.48 | 0.84 | - | 2 |
Dec-26 40.50 | 9.39 | - | - | - | 27.36 | 0.68 | - | 50 |
Dec-26 41.48 | 8.81 | - | - | - | 27.02 | 0.66 | - | 25 |
Jun-27 39.51 | 10.58 | - | - | - | 28.20 | 0.70 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 44.15 | 0.05 | - | - | - | 24.43 | -0.16 | - | 2 |
Apr-24 w4 45.10 | 0.47 | - | - | - | 23.37 | -0.76 | - | 1 |
May-24 32.63 | - | - | - | - | 36.93 | - | - | 8 |
May-24 33.60 | - | - | - | - | 35.56 | - | - | 10 |
May-24 34.55 | - | - | - | - | 34.21 | - | - | 2 |
May-24 35.51 | - | - | - | - | 32.85 | - | - | 1 |
May-24 36.47 | 0.01 | - | - | - | 31.49 | -0.01 | - | 1 |
May-24 37.43 | 0.02 | - | - | - | 30.13 | -0.01 | - | 5 |
May-24 38.38 | 0.03 | - | - | - | 28.78 | -0.02 | - | 1 |
May-24 39.35 | 0.06 | 0.05 | 0.05 | 0.05 | 27.41 | -0.04 | 1 | 151 |
May-24 40.32 | 0.11 | - | - | - | 26.04 | -0.08 | - | 172 |
May-24 41.28 | 0.20 | - | - | - | 24.68 | -0.14 | - | 103 |
May-24 42.23 | 0.34 | - | - | - | 23.33 | -0.23 | - | 1 |
May-24 43.19 | 0.58 | - | - | - | 21.97 | -0.35 | - | 20 |
May-24 44.15 | 0.96 | 1.27 | 1.27 | 1.18 | 20.61 | -0.52 | 2 | 160 |
May-24 45.10 | 1.51 | - | - | - | 19.55 | -0.69 | - | 4 |
May-24 46.07 | 2.25 | - | - | - | 18.88 | -0.85 | - | 1 |
Jun-24 17.28 | - | - | - | - | 55.28 | - | - | 50 |
Jun-24 17.76 | - | - | - | - | 54.70 | - | - | 126 |
Jun-24 18.24 | - | - | - | - | 54.13 | - | - | 75 |
Jun-24 18.71 | - | - | - | - | 53.57 | - | - | 25 |
Jun-24 19.20 | - | - | - | - | 52.99 | - | - | 50 |
Jun-24 20.15 | - | - | - | - | 51.85 | - | - | 125 |
Jun-24 21.11 | - | - | - | - | 50.71 | - | - | 103 |
Jun-24 23.03 | - | - | - | - | 48.42 | - | - | 25 |
Jun-24 23.99 | - | - | - | - | 47.27 | - | - | 50 |
Jun-24 24.96 | - | - | - | - | 46.11 | - | - | 30 |
Jun-24 25.92 | - | - | - | - | 44.97 | - | - | 27 |
Jun-24 26.89 | - | - | - | - | 43.81 | - | - | 154 |
Jun-24 27.82 | 0.01 | - | - | - | 42.70 | - | - | 1,027 |
Jun-24 28.79 | 0.01 | - | - | - | 41.54 | - | - | 228 |
Jun-24 29.75 | 0.01 | - | - | - | 40.40 | -0.01 | - | 187 |
Jun-24 30.71 | 0.02 | - | - | - | 39.25 | -0.01 | - | 875 |
Jun-24 31.68 | 0.03 | - | - | - | 38.09 | -0.01 | - | 2,816 |
Jun-24 32.63 | 0.04 | - | - | - | 36.96 | -0.02 | - | 160 |
Jun-24 33.60 | 0.06 | - | - | - | 35.80 | -0.02 | - | 96 |
Jun-24 34.55 | 0.08 | - | - | - | 34.67 | -0.03 | - | 131 |
Jun-24 35.51 | 0.11 | - | - | - | 33.52 | -0.04 | - | 2,359 |
Jun-24 36.47 | 0.15 | - | - | - | 32.38 | -0.06 | - | 250 |
Jun-24 37.43 | 0.21 | - | - | - | 31.23 | -0.08 | - | 553 |
Jun-24 38.38 | 0.28 | - | - | - | 30.10 | -0.11 | - | 1,358 |
Jun-24 39.35 | 0.40 | - | - | - | 28.94 | -0.14 | - | 503 |
Jun-24 40.32 | 0.53 | - | - | - | 27.79 | -0.19 | - | 1,850 |
Jun-24 41.28 | 0.71 | - | - | - | 26.64 | -0.24 | - | 915 |
Jun-24 42.23 | 0.95 | - | - | - | 25.51 | -0.31 | - | 103 |
Jun-24 45.10 | 2.09 | 2.05 | 2.05 | 2.05 | 22.31 | -0.59 | 1 | 100 |
Jun-24 51.83 | 7.87 | - | - | - | 18.09 | -1.00 | - | 150 |
Sep-24 13.93 | - | - | - | - | 51.73 | - | - | 25 |
Sep-24 15.36 | - | - | - | - | 50.37 | - | - | 25 |
Sep-24 15.83 | - | - | - | - | 49.92 | - | - | 50 |
Sep-24 18.24 | - | - | - | - | 47.62 | - | - | 25 |
Sep-24 19.20 | 0.01 | - | - | - | 46.70 | - | - | 50 |
Sep-24 20.15 | 0.01 | - | - | - | 45.79 | - | - | 125 |
Sep-24 23.99 | 0.03 | - | - | - | 42.13 | -0.01 | - | 2 |
Sep-24 24.96 | 0.04 | - | - | - | 41.20 | -0.01 | - | 2 |
Sep-24 26.89 | 0.07 | - | - | - | 39.36 | -0.02 | - | 25 |
Sep-24 28.79 | 0.11 | - | - | - | 37.55 | -0.03 | - | 51 |
Sep-24 30.71 | 0.18 | - | - | - | 35.71 | -0.04 | - | 27 |
Sep-24 31.68 | 0.22 | - | - | - | 34.79 | -0.05 | - | 5 |
Sep-24 32.63 | 0.27 | - | - | - | 33.88 | -0.06 | - | 5 |
Sep-24 33.60 | 0.34 | 0.32 | 0.32 | 0.32 | 32.96 | -0.07 | 1 | 156 |
Sep-24 34.55 | 0.40 | - | - | - | 32.05 | -0.09 | - | 151 |
Sep-24 35.51 | 0.50 | - | - | - | 31.13 | -0.11 | - | 453 |
Sep-24 36.47 | 0.60 | 0.52 | 0.52 | 0.52 | 30.22 | -0.13 | 1 | 683 |
Sep-24 37.43 | 0.71 | - | - | - | 29.30 | -0.15 | - | 100 |
Sep-24 39.35 | 1.03 | - | - | - | 27.47 | -0.22 | - | 10 |
Sep-24 42.23 | 1.72 | 1.60 | 1.60 | 1.60 | 24.72 | -0.34 | 1 | 151 |
Sep-24 44.15 | 2.39 | - | - | - | 22.88 | -0.46 | - | 5 |
Dec-24 12.47 | - | - | - | - | 49.04 | - | - | 25 |
Dec-24 13.93 | - | - | - | - | 47.84 | - | - | 25 |
Dec-24 14.39 | - | - | - | - | 47.46 | - | - | 27 |
Dec-24 14.87 | - | - | - | - | 47.07 | - | - | 25 |
Dec-24 15.36 | 0.01 | - | - | - | 46.67 | - | - | 1 |
Dec-24 17.28 | 0.01 | - | - | - | 45.09 | - | - | 50 |
Dec-24 19.20 | 0.03 | - | - | - | 43.52 | - | - | 2,050 |
Dec-24 20.15 | 0.04 | - | - | - | 42.74 | -0.01 | - | 5,050 |
Dec-24 22.08 | 0.06 | - | - | - | 41.15 | -0.01 | - | 4 |
Dec-24 23.03 | 0.08 | - | - | - | 40.38 | -0.01 | - | 25 |
Dec-24 23.99 | 0.10 | - | - | - | 39.59 | -0.02 | - | 25 |
Dec-24 24.96 | 0.13 | - | - | - | 38.79 | -0.02 | - | 25 |
Dec-24 25.92 | 0.16 | 0.22 | 0.22 | 0.22 | 38.00 | -0.03 | 500 | 550 |
Dec-24 26.89 | 0.20 | - | - | - | 37.21 | -0.03 | - | 11 |
Dec-24 27.82 | 0.24 | 0.29 | 0.29 | 0.29 | 36.45 | -0.04 | 150 | 150 |
Dec-24 28.79 | 0.28 | - | - | - | 35.65 | -0.05 | - | 1,548 |
Dec-24 29.75 | 0.34 | 0.35 | 0.35 | 0.35 | 34.86 | -0.06 | 150 | 239 |
Dec-24 30.71 | 0.41 | 0.42 | 0.42 | 0.42 | 34.08 | -0.07 | 10 | 51 |
Dec-24 31.68 | 0.48 | 0.45 | 0.45 | 0.45 | 33.28 | -0.08 | 150 | 185 |
Dec-24 32.63 | 0.56 | - | - | - | 32.50 | -0.09 | - | 189 |
Dec-24 33.60 | 0.67 | - | - | - | 31.71 | -0.11 | - | 2,231 |
Dec-24 34.55 | 0.78 | - | - | - | 30.93 | -0.13 | - | 211 |
Dec-24 35.51 | 0.89 | - | - | - | 30.14 | -0.14 | - | 103 |
Dec-24 36.47 | 1.05 | - | - | - | 29.35 | -0.17 | - | 225 |
Dec-24 37.43 | 1.21 | - | - | - | 28.56 | -0.19 | - | 158 |
Dec-24 38.38 | 1.36 | - | - | - | 27.78 | -0.22 | - | 348 |
Dec-24 39.35 | 1.59 | - | - | - | 26.99 | -0.25 | - | 67 |
Dec-24 40.32 | 1.82 | - | - | - | 26.19 | -0.28 | - | 2,038 |
Dec-24 41.28 | 2.06 | - | - | - | 25.41 | -0.32 | - | 2,500 |
Dec-24 42.23 | 2.37 | - | - | - | 24.63 | -0.36 | - | 150 |
Mar-25 19.28 | 0.06 | - | - | - | 41.08 | -0.01 | - | 50 |
Mar-25 26.98 | 0.32 | - | - | - | 35.51 | -0.05 | - | 25 |
Mar-25 27.95 | 0.39 | - | - | - | 34.81 | -0.06 | - | 50 |
Mar-25 28.92 | 0.46 | - | - | - | 34.10 | -0.06 | - | 4 |
Mar-25 30.85 | 0.62 | - | - | - | 32.71 | -0.09 | - | 25 |
Mar-25 33.74 | 0.95 | - | - | - | 30.62 | -0.13 | - | 25 |
Mar-25 35.67 | 1.25 | - | - | - | 29.22 | -0.17 | - | 3 |
Mar-25 36.63 | 1.42 | - | - | - | 28.53 | -0.19 | - | 1,000 |
Mar-25 37.59 | 1.58 | - | - | - | 27.83 | -0.21 | - | 450 |
Mar-25 39.53 | 2.04 | - | - | - | 26.43 | -0.27 | - | 150 |
Mar-25 45.31 | 4.04 | - | - | - | 22.56 | -0.49 | - | 150 |
Jun-25 20.24 | 0.10 | - | - | - | 37.32 | -0.01 | - | 100 |
Jun-25 23.13 | 0.20 | - | - | - | 35.58 | -0.03 | - | 3 |
Jun-25 26.04 | 0.36 | - | - | - | 33.82 | -0.05 | - | 77 |
Jun-25 26.98 | 0.43 | - | - | - | 33.25 | -0.06 | - | 26 |
Jun-25 27.95 | 0.50 | - | - | - | 32.67 | -0.07 | - | 50 |
Jun-25 29.89 | 0.69 | - | - | - | 31.50 | -0.09 | - | 1 |
Jun-25 30.85 | 0.80 | - | - | - | 30.92 | -0.10 | - | 1,500 |
Jun-25 35.67 | 1.53 | - | - | - | 28.00 | -0.19 | - | 25 |
Jun-25 40.50 | 2.73 | - | - | - | 25.09 | -0.31 | - | 3,000 |
Dec-25 18.53 | 0.12 | - | - | - | 35.30 | -0.01 | - | 1 |
Dec-25 21.45 | 0.23 | - | - | - | 33.91 | -0.03 | - | 2 |
Dec-25 26.32 | 0.57 | - | - | - | 31.58 | -0.06 | - | 3 |
Dec-25 29.25 | 0.91 | - | - | - | 30.18 | -0.10 | - | 1 |
Dec-25 30.22 | 1.02 | - | - | - | 29.72 | -0.11 | - | 25 |
Dec-25 31.20 | 1.16 | - | - | - | 29.25 | -0.12 | - | 25 |
Mar-26 28.64 | 0.92 | - | - | - | 29.53 | -0.09 | - | 2 |
Mar-26 42.47 | 4.32 | - | - | - | 23.85 | -0.38 | - | 25 |
Mar-26 44.45 | 5.18 | - | - | - | 23.04 | -0.44 | - | 25 |
Jun-26 26.67 | 0.82 | - | - | - | 29.89 | -0.08 | - | 1 |
Jun-26 27.66 | 0.95 | - | - | - | 29.52 | -0.09 | - | 1 |
Sep-26 42.47 | 5.03 | - | - | - | 24.13 | -0.38 | - | 25 |
Sep-26 48.40 | 7.94 | - | - | - | 22.45 | -0.53 | - | 25 |
Sep-26 49.39 | 8.51 | - | - | - | 22.21 | -0.56 | - | 25 |
Dec-26 42.47 | 5.28 | - | - | - | 24.15 | -0.37 | - | 25 |
Dec-26 43.46 | 5.71 | - | - | - | 23.80 | -0.40 | - | 25 |
Dec-26 44.45 | 6.14 | - | - | - | 23.46 | -0.42 | - | 25 |
Jun-27 26.67 | 1.38 | - | - | - | 29.69 | -0.10 | - | 2 |
Dec-27 21.73 | 0.79 | - | - | - | 30.52 | -0.06 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 40.32 | 3.84 | - | - | - | 27.48 | 0.91 | - | 7 |
May-24 43.19 | 1.48 | - | - | - | 23.41 | 0.64 | - | 2 |
May-24 44.15 | 0.90 | - | - | - | 22.05 | 0.49 | - | 5 |
May-24 46.07 | 0.23 | - | - | - | 20.32 | 0.19 | - | 2 |
Jun-24 36.47 | 7.88 | - | - | - | 34.13 | 0.93 | - | 5 |
Jun-24 37.43 | 6.99 | - | - | - | 32.98 | 0.90 | - | 2 |
Sep-24 36.47 | 8.71 | - | - | - | 31.81 | 0.85 | - | 1 |
Sep-24 45.10 | 2.46 | - | - | - | 23.80 | 0.49 | - | 5 |
Dec-24 36.47 | 9.24 | - | - | - | 30.92 | 0.81 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 40.32 | 0.11 | - | - | - | 26.04 | -0.08 | - | 5 |
May-24 43.19 | 0.58 | - | - | - | 21.97 | -0.35 | - | 5 |
May-24 44.15 | 0.95 | - | - | - | 20.61 | -0.51 | - | 5 |
Jun-24 33.60 | 0.06 | - | - | - | 35.80 | -0.02 | - | 2 |
Jun-24 39.35 | 0.39 | - | - | - | 28.94 | -0.14 | - | 31 |
Jun-24 41.28 | 0.70 | - | - | - | 26.64 | -0.24 | - | 1 |
Jun-24 43.19 | 1.22 | - | - | - | 24.36 | -0.38 | - | 1 |
Sep-24 40.32 | 1.20 | 1.05 | 1.05 | 1.05 | 26.54 | -0.24 | 5 | 5 |
Sep-24 45.10 | 2.75 | - | - | - | 22.21 | -0.49 | - | 5 |
Dec-24 42.23 | 2.31 | - | - | - | 24.63 | -0.34 | - | 150 |
Mar-25 36.63 | 1.38 | - | - | - | 28.53 | -0.18 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 17.00 | 1.34 | - | - | - | 34.69 | 0.79 | - | 100 |
May-24 22.00 | - | - | - | - | 31.94 | 0.01 | - | 6 |
Jun-24 11.00 | 7.17 | - | - | - | 33.97 | 1.00 | - | 5 |
Jun-24 14.50 | 3.72 | - | - | - | 31.65 | 0.97 | - | 32 |
Jun-24 16.00 | 2.35 | - | - | - | 30.65 | 0.87 | - | 1 |
Jun-24 18.00 | 0.95 | - | - | - | 29.33 | 0.56 | - | 2 |
Jun-24 20.00 | 0.25 | - | - | - | 28.49 | 0.22 | - | 50 |
Jun-24 21.00 | 0.10 | - | - | - | 28.09 | 0.11 | - | 4 |
Sep-24 15.00 | 3.38 | - | - | - | 28.89 | 0.89 | - | 1 |
Sep-24 15.50 | 2.97 | - | - | - | 28.62 | 0.85 | - | 4 |
Sep-24 16.50 | 2.22 | - | - | - | 28.06 | 0.74 | - | 5 |
Sep-24 20.00 | 0.56 | - | - | - | 26.55 | 0.31 | - | 13 |
Dec-24 16.00 | 2.90 | - | - | - | 28.09 | 0.76 | - | 1 |
Dec-24 21.00 | 0.64 | - | - | - | 26.23 | 0.29 | - | 3 |
Mar-25 20.00 | 1.25 | - | - | - | 26.83 | 0.42 | - | 12 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 17.50 | 0.34 | - | - | - | 34.58 | -0.32 | - | 11 |
May-24 18.00 | 0.54 | - | - | - | 34.15 | -0.45 | - | 5 |
Jun-24 11.50 | - | - | - | - | 33.60 | - | - | 25 |
Jun-24 13.50 | 0.01 | - | - | - | 32.27 | -0.01 | - | 3 |
Jun-24 14.00 | 0.01 | - | - | - | 31.94 | -0.02 | - | 1 |
Jun-24 15.50 | 0.09 | - | - | - | 30.94 | -0.09 | - | 20 |
Jun-24 16.00 | 0.15 | - | - | - | 30.61 | -0.13 | - | 1 |
Jun-24 17.00 | 0.37 | - | - | - | 29.95 | -0.26 | - | 5 |
Jun-24 18.00 | 0.74 | - | - | - | 29.29 | -0.44 | - | 1 |
Sep-24 12.00 | 0.02 | - | - | - | 30.03 | -0.01 | - | 200 |
Sep-24 13.00 | 0.04 | - | - | - | 29.48 | -0.03 | - | 125 |
Sep-24 13.50 | 0.07 | - | - | - | 29.20 | -0.05 | - | 4 |
Sep-24 14.00 | 0.11 | - | - | - | 28.93 | -0.07 | - | 100 |
Sep-24 14.50 | 0.16 | - | - | - | 28.65 | -0.10 | - | 5 |
Dec-24 14.00 | 0.22 | - | - | - | 28.21 | -0.10 | - | 8 |
Dec-24 14.50 | 0.30 | - | - | - | 27.97 | -0.13 | - | 150 |
Dec-24 15.00 | 0.39 | - | - | - | 27.73 | -0.16 | - | 50 |
Dec-24 16.00 | 0.64 | - | - | - | 27.26 | -0.25 | - | 7 |
Dec-24 17.00 | 0.98 | - | - | - | 26.78 | -0.34 | - | 2 |
Mar-25 16.00 | 0.83 | - | - | - | 27.29 | -0.26 | - | 2 |
Mar-25 16.50 | 0.99 | - | - | - | 27.09 | -0.30 | - | 4 |
Mar-25 17.00 | 1.19 | - | - | - | 26.89 | -0.34 | - | 4 |
Mar-25 17.50 | 1.40 | - | - | - | 26.68 | -0.39 | - | 2 |
Mar-25 18.00 | 1.64 | - | - | - | 26.48 | -0.43 | - | 2 |
Mar-25 18.50 | 1.91 | - | - | - | 26.36 | -0.48 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 64.00 | 21.50 | - | - | - | 32.18 | 0.95 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 70.00 | 0.29 | - | - | - | 33.09 | -0.06 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 1.60 | 0.68 | - | - | - | 21.06 | 1.00 | - | 1 |
May-24 2.10 | 0.19 | - | - | - | 20.33 | 0.96 | - | 10 |
May-24 2.30 | 0.04 | - | - | - | 19.92 | 0.46 | - | 10 |
May-24 2.40 | 0.01 | 0.01 | 0.01 | 0.01 | 19.16 | 0.16 | 2 | 2 |
Jun-24 1.90 | 0.39 | - | - | - | 19.81 | 1.00 | - | 100 |
Jun-24 2.30 | 0.04 | - | - | - | 19.27 | 0.46 | - | 25 |
Jun-24 2.60 | - | - | - | - | 16.99 | 0.01 | - | 10 |
Dec-24 2.00 | 0.29 | - | - | - | 20.56 | 0.91 | - | 36 |
Dec-24 2.10 | 0.21 | - | - | - | 20.45 | 0.74 | - | 1 |
Dec-24 2.40 | 0.07 | - | - | - | 19.62 | 0.35 | - | 1 |
Mar-25 1.80 | 0.49 | - | - | - | 23.31 | 0.99 | - | 3 |
Mar-25 2.10 | 0.24 | - | - | - | 23.09 | 0.67 | - | 5 |
Mar-25 2.30 | 0.15 | - | - | - | 22.88 | 0.48 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 2.10 | - | - | - | - | 14.93 | -0.01 | - | 10 |
May-24 2.40 | 0.12 | - | - | - | 13.76 | -0.97 | - | 2 |
Jun-24 1.80 | - | - | - | - | 11.29 | - | - | 48 |
Jun-24 1.90 | - | - | - | - | 11.19 | - | - | 1 |
Jun-24 2.00 | - | - | - | - | 11.09 | -0.01 | - | 15 |
Sep-24 1.60 | - | - | - | - | 12.02 | - | - | 1 |
Sep-24 1.80 | - | - | - | - | 11.78 | - | - | 10 |
Sep-24 1.90 | - | - | - | - | 11.66 | -0.02 | - | 20 |
Sep-24 2.20 | 0.06 | - | - | - | 11.31 | -0.47 | - | 200 |
Dec-24 1.70 | - | - | - | - | 12.41 | -0.01 | - | 5 |
Dec-24 1.80 | - | - | - | - | 12.31 | -0.03 | - | 55 |
Dec-24 1.90 | 0.01 | - | - | - | 12.21 | -0.08 | - | 77 |
Dec-24 2.20 | 0.10 | - | - | - | 11.90 | -0.53 | - | 10 |
Mar-25 1.90 | 0.04 | - | - | - | 17.10 | -0.18 | - | 10 |
Mar-25 2.00 | 0.06 | - | - | - | 17.02 | -0.27 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 7.00 | 0.43 | - | - | - | 24.17 | 0.83 | - | 4 |
May-24 7.25 | 0.25 | - | - | - | 24.05 | 0.64 | - | 4 |
Sep-24 6.00 | 1.42 | - | - | - | 20.01 | 0.97 | - | 20 |
Sep-24 6.50 | 0.96 | - | - | - | 19.67 | 0.88 | - | 150 |
Sep-24 6.75 | 0.76 | - | - | - | 19.50 | 0.80 | - | 50 |
Sep-24 7.25 | 0.43 | - | - | - | 19.16 | 0.59 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 8.00 | 2.37 | - | - | - | 24.00 | 1.00 | - | 1 |
Jun-24 8.25 | 2.12 | - | - | - | 23.62 | 1.00 | - | 3 |
Jun-24 8.50 | 1.87 | - | - | - | 23.23 | 1.00 | - | 4 |
Jun-24 9.25 | 1.13 | - | - | - | 22.07 | 0.97 | - | 1 |
Jun-24 10.00 | 0.48 | - | - | - | 20.91 | 0.71 | - | 7 |
Jun-24 11.00 | 0.07 | - | - | - | 19.83 | 0.17 | - | 5 |
Sep-24 8.50 | 1.87 | - | - | - | 22.30 | 0.99 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 6.75 | - | - | - | - | 22.57 | - | - | 1 |
Jun-24 7.25 | - | - | - | - | 21.79 | - | - | 20 |
Jun-24 9.00 | 0.02 | - | - | - | 19.09 | -0.05 | - | 2 |
Jun-24 9.50 | 0.07 | - | - | - | 18.31 | -0.17 | - | 348 |
Jun-24 9.75 | 0.12 | - | - | - | 17.93 | -0.27 | - | 63 |
Jun-24 10.00 | 0.21 | - | - | - | 17.54 | -0.40 | - | 39 |
Sep-24 8.50 | 0.03 | - | - | - | 19.26 | -0.06 | - | 10 |
Sep-24 11.00 | 0.95 | - | - | - | 16.63 | -0.79 | - | 26 |
Dec-24 8.50 | 0.08 | - | - | - | 18.44 | -0.11 | - | 5 |
Dec-24 9.25 | 0.23 | 0.28 | 0.28 | 0.28 | 17.84 | -0.25 | 1 | - |
Dec-24 10.00 | 0.50 | - | - | - | 17.23 | -0.44 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 19.50 | 3.96 | - | - | - | 41.14 | 0.97 | - | 28 |
May-24 20.00 | 3.48 | - | - | - | 40.50 | 0.95 | - | 59 |
May-24 21.00 | 2.57 | - | - | - | 39.21 | 0.88 | - | 205 |
May-24 22.00 | 1.75 | - | - | - | 37.93 | 0.76 | - | 51 |
May-24 23.00 | 1.08 | - | - | - | 36.65 | 0.60 | - | 31 |
May-24 24.00 | 0.58 | - | - | - | 35.61 | 0.41 | - | 60 |
May-24 25.00 | 0.27 | - | - | - | 34.73 | 0.24 | - | 6 |
May-24 26.00 | 0.11 | - | - | - | 33.84 | 0.11 | - | 25 |
Jun-24 20.00 | 3.70 | - | - | - | 35.97 | 0.89 | - | 25 |
Jun-24 22.00 | 2.11 | - | - | - | 33.43 | 0.72 | - | 47 |
Jun-24 23.00 | 1.47 | - | - | - | 32.16 | 0.59 | - | 30 |
Jun-24 24.00 | 0.95 | - | - | - | 31.06 | 0.46 | - | 29 |
Jun-24 25.00 | 0.56 | - | - | - | 30.06 | 0.33 | - | 5 |
Jun-24 26.00 | 0.30 | - | - | - | 29.07 | 0.21 | - | 1 |
Jun-24 27.00 | 0.15 | - | - | - | 28.07 | 0.12 | - | 172 |
Sep-24 16.50 | 7.11 | - | - | - | 36.18 | 0.97 | - | 1 |
Sep-24 19.00 | 4.82 | - | - | - | 33.15 | 0.89 | - | 1 |
Sep-24 22.00 | 2.48 | - | - | - | 29.51 | 0.69 | - | 1 |
Sep-24 24.00 | 1.32 | - | - | - | 27.27 | 0.49 | - | 21 |
Sep-24 25.00 | 0.90 | - | - | - | 26.34 | 0.38 | - | 5 |
Sep-24 28.00 | 0.20 | - | - | - | 23.56 | 0.12 | - | 100 |
Sep-24 32.00 | 0.01 | - | - | - | 19.85 | 0.01 | - | 50 |
Sep-24 35.00 | - | - | - | - | 17.07 | - | - | 150 |
Dec-24 19.00 | 4.89 | - | - | - | 30.99 | 0.87 | - | 10 |
Dec-24 20.00 | 4.08 | - | - | - | 29.87 | 0.81 | - | 3 |
Dec-24 21.00 | 3.31 | - | - | - | 28.74 | 0.75 | - | 16 |
Dec-24 22.00 | 2.64 | - | - | - | 27.61 | 0.66 | - | 1 |
Dec-24 23.00 | 2.03 | - | - | - | 26.49 | 0.58 | - | 10 |
Dec-24 24.00 | 1.52 | - | - | - | 25.56 | 0.49 | - | 150 |
Dec-24 25.00 | 1.10 | - | - | - | 24.77 | 0.39 | - | 24 |
Dec-24 26.00 | 0.78 | - | - | - | 23.97 | 0.31 | - | 25 |
Dec-24 27.00 | 0.52 | - | - | - | 23.17 | 0.23 | - | 150 |
Mar-25 16.50 | 7.16 | - | - | - | 32.36 | 0.94 | - | 1 |
Mar-25 22.00 | 2.86 | - | - | - | 26.56 | 0.64 | - | 2 |
Mar-25 24.00 | 1.77 | - | - | - | 24.69 | 0.49 | - | 40 |
Mar-25 25.00 | 1.38 | - | - | - | 24.04 | 0.42 | - | 55 |
Mar-25 26.00 | 1.03 | - | - | - | 23.38 | 0.34 | - | 81 |
Mar-25 27.00 | 0.74 | - | - | - | 22.73 | 0.27 | - | 26 |
Jun-25 24.00 | 1.91 | - | - | - | 24.39 | 0.49 | - | 2 |
Sep-25 20.00 | 4.28 | - | - | - | 27.00 | 0.76 | - | 4 |
Sep-25 22.00 | 3.03 | - | - | - | 25.51 | 0.63 | - | 1 |
Dec-25 26.00 | 1.42 | - | - | - | 23.22 | 0.38 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 17.50 | - | - | - | - | 43.19 | - | - | 2 |
May-24 18.00 | - | - | - | - | 42.55 | - | - | 6 |
May-24 18.50 | 0.01 | - | - | - | 41.91 | -0.01 | - | 1 |
May-24 19.00 | 0.01 | - | - | - | 41.27 | -0.02 | - | 4 |
May-24 19.50 | 0.03 | - | - | - | 40.63 | -0.03 | - | 1 |
May-24 20.00 | 0.05 | - | - | - | 39.99 | -0.05 | - | 12 |
May-24 21.00 | 0.13 | - | - | - | 38.70 | -0.11 | - | 56 |
May-24 22.00 | 0.31 | - | - | - | 37.42 | -0.23 | - | 30 |
Jun-24 18.00 | 0.04 | - | - | - | 37.56 | -0.03 | - | 11 |
Jun-24 18.50 | 0.07 | - | - | - | 36.92 | -0.04 | - | 2 |
Jun-24 19.00 | 0.09 | - | - | - | 36.29 | -0.06 | - | 5 |
Jun-24 19.50 | 0.13 | - | - | - | 35.65 | -0.08 | - | 1 |
Jun-24 20.00 | 0.18 | - | - | - | 35.02 | -0.11 | - | 6 |
Jun-24 21.00 | 0.33 | - | - | - | 33.75 | -0.18 | - | 8 |
Jun-24 22.00 | 0.57 | - | - | - | 32.48 | -0.28 | - | 35 |
Jun-24 23.00 | 0.92 | - | - | - | 31.21 | -0.41 | - | 7 |
Jun-24 24.00 | 1.40 | - | - | - | 30.11 | -0.55 | - | 150 |
Jun-24 25.00 | 2.02 | - | - | - | 29.11 | -0.70 | - | 1 |
Jun-24 26.00 | 2.79 | - | - | - | 28.12 | -0.82 | - | 1 |
Jun-24 27.00 | 3.66 | - | - | - | 27.12 | -0.92 | - | 15 |
Jul-24 23.00 | 1.09 | 1.05 | 1.05 | 1.05 | 30.04 | -0.41 | 2 | 2 |
Sep-24 16.00 | 0.09 | - | - | - | 35.30 | -0.04 | - | 81 |
Sep-24 16.50 | 0.11 | - | - | - | 34.70 | -0.05 | - | 35 |
Sep-24 17.00 | 0.15 | - | - | - | 34.09 | -0.06 | - | 5 |
Sep-24 17.50 | 0.19 | - | - | - | 33.49 | -0.08 | - | 5 |
Sep-24 18.00 | 0.23 | - | - | - | 32.88 | -0.09 | - | 42 |
Sep-24 18.50 | 0.30 | - | - | - | 32.27 | -0.12 | - | 2 |
Sep-24 19.00 | 0.36 | - | - | - | 31.67 | -0.14 | - | 1 |
Sep-24 20.00 | 0.54 | - | - | - | 30.46 | -0.20 | - | 27 |
Sep-24 21.00 | 0.78 | - | - | - | 29.24 | -0.27 | - | 36 |
Sep-24 22.00 | 1.09 | - | - | - | 28.03 | -0.36 | - | 30 |
Sep-24 23.00 | 1.48 | - | - | - | 26.82 | -0.45 | - | 30 |
Sep-24 24.00 | 1.98 | - | - | - | 25.79 | -0.56 | - | 6 |
Dec-24 16.00 | 0.18 | - | - | - | 31.79 | -0.06 | - | 68 |
Dec-24 17.00 | 0.27 | - | - | - | 30.67 | -0.09 | - | 1 |
Dec-24 17.50 | 0.33 | - | - | - | 30.10 | -0.11 | - | 3 |
Dec-24 18.00 | 0.39 | - | - | - | 29.54 | -0.13 | - | 74 |
Dec-24 18.50 | 0.46 | - | - | - | 28.98 | -0.15 | - | 2 |
Dec-24 19.00 | 0.56 | - | - | - | 28.41 | -0.18 | - | 54 |
Dec-24 19.50 | 0.65 | - | - | - | 27.85 | -0.20 | - | 39 |
Dec-24 20.00 | 0.76 | - | - | - | 27.29 | -0.23 | - | 23 |
Dec-24 21.00 | 1.03 | - | - | - | 26.16 | -0.30 | - | 5 |
Dec-24 22.00 | 1.37 | - | - | - | 25.03 | -0.38 | - | 7 |
Dec-24 25.00 | 2.90 | - | - | - | 22.19 | -0.66 | - | 6 |
Mar-25 16.00 | 0.26 | - | - | - | 30.43 | -0.08 | - | 3 |
Mar-25 18.50 | 0.61 | - | - | - | 27.79 | -0.17 | - | 1 |
Mar-25 19.00 | 0.70 | 0.58 | 0.58 | 0.58 | 27.26 | -0.19 | 1 | 1 |
Mar-25 20.00 | 0.93 | - | - | - | 26.21 | -0.25 | - | 1 |
Mar-25 21.00 | 1.20 | - | - | - | 25.15 | -0.31 | - | 13 |
Jun-25 18.00 | 0.63 | - | - | - | 26.64 | -0.17 | - | 2 |
Jun-25 18.50 | 0.73 | - | - | - | 26.20 | -0.19 | - | 5 |
Jun-25 21.00 | 1.40 | - | - | - | 24.03 | -0.33 | - | 5 |
Jun-25 23.00 | 2.20 | - | - | - | 22.29 | -0.47 | - | 2 |
Sep-25 18.50 | 0.88 | - | - | - | 25.31 | -0.21 | - | 1 |
Sep-25 20.00 | 1.28 | - | - | - | 24.20 | -0.29 | - | 4 |
Dec-25 18.50 | 1.02 | - | - | - | 24.59 | -0.22 | - | 1 |
Dec-25 20.00 | 1.46 | - | - | - | 23.63 | -0.30 | - | 127 |
Mar-26 18.50 | 1.10 | - | - | - | 24.10 | -0.23 | - | 2 |
Mar-26 20.00 | 1.56 | - | - | - | 23.25 | -0.30 | - | 124 |
Jun-26 18.50 | 1.19 | - | - | - | 23.41 | -0.24 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 23.00 | 1.07 | - | - | - | 36.65 | 0.60 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 0.50 | - | - | - | - | 38.66 | - | - | 5 |
Jun-24 0.55 | - | - | - | - | 38.66 | - | - | 20 |
Sep-24 0.40 | 0.01 | - | - | - | 40.26 | 0.23 | - | 10 |
Sep-24 0.45 | - | - | - | - | 40.26 | 0.11 | - | 10 |
Dec-24 0.40 | 0.02 | - | - | - | 41.11 | 0.32 | - | 20 |
Dec-24 0.45 | 0.01 | - | - | - | 41.11 | 0.20 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 62.00 | - | - | - | - | 40.18 | - | - | 2 |
Sep-24 49.00 | 0.09 | - | - | - | 42.76 | 0.03 | - | 1 |
Sep-24 58.00 | 0.01 | - | - | - | 40.35 | - | - | 1 |
Dec-24 41.00 | 1.13 | - | - | - | 45.28 | 0.22 | - | 3 |
Dec-24 60.00 | 0.06 | - | - | - | 41.12 | 0.02 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 29.00 | 2.40 | - | - | - | 45.30 | -0.52 | - | 1 |
Jun-24 32.00 | 4.44 | - | - | - | 44.88 | -0.72 | - | 1 |
Jun-24 33.00 | 5.23 | - | - | - | 44.74 | -0.78 | - | 1 |
Jun-24 38.00 | 9.73 | - | - | - | 44.05 | -0.95 | - | 1 |
Jun-24 39.00 | 10.69 | - | - | - | 43.91 | -0.96 | - | 1 |
Jun-24 40.00 | 11.66 | - | - | - | 43.77 | -0.97 | - | 2 |
Sep-24 30.00 | 4.25 | - | - | - | 47.17 | -0.51 | - | 2 |
Sep-24 33.00 | 6.23 | - | - | - | 46.30 | -0.65 | - | 3 |
Sep-24 36.00 | 8.53 | - | - | - | 45.43 | -0.76 | - | 4 |
Sep-24 38.00 | 10.22 | - | - | - | 44.86 | -0.82 | - | 1 |
Sep-24 39.00 | 11.09 | - | - | - | 44.57 | -0.85 | - | 2 |
Sep-24 40.00 | 12.00 | - | - | - | 44.28 | -0.87 | - | 4 |
Sep-24 41.00 | 12.91 | - | - | - | 43.99 | -0.90 | - | 3 |
Sep-24 47.00 | 18.63 | - | - | - | 42.25 | -0.98 | - | 1 |
Dec-24 25.00 | 2.57 | - | - | - | 49.16 | -0.29 | - | 1 |
Dec-24 33.00 | 6.97 | - | - | - | 46.33 | -0.58 | - | 2 |
Dec-24 43.00 | 15.04 | - | - | - | 43.78 | -0.87 | - | 1 |
Mar-25 34.00 | 8.29 | - | - | - | 46.38 | -0.57 | - | 1 |
Mar-25 36.00 | 9.69 | - | - | - | 45.92 | -0.63 | - | 1 |
Mar-25 40.00 | 12.83 | - | - | - | 44.99 | -0.74 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 15.00 | 0.71 | - | - | - | 15.52 | 0.88 | - | 1 |
May-24 15.50 | 0.33 | - | - | - | 15.14 | 0.63 | - | 4 |
May-24 16.00 | 0.10 | - | - | - | 14.77 | 0.29 | - | 3 |
May-24 16.50 | 0.02 | - | - | - | 14.40 | 0.08 | - | 6 |
Jun-24 14.50 | 1.26 | - | - | - | 14.73 | 0.92 | - | 1 |
Jun-24 15.00 | 0.83 | - | - | - | 14.19 | 0.81 | - | 159 |
Jun-24 15.50 | 0.47 | - | - | - | 13.64 | 0.62 | - | 19 |
Jun-24 16.00 | 0.22 | - | - | - | 13.29 | 0.39 | - | 34 |
Jun-24 16.50 | 0.08 | - | - | - | 13.01 | 0.19 | - | 51 |
Jun-24 17.00 | 0.02 | - | - | - | 12.74 | 0.07 | - | 1 |
Jun-24 18.00 | - | - | - | - | 12.18 | - | - | 1 |
Jun-24 18.50 | - | - | - | - | 11.91 | - | - | 1 |
Jul-24 17.00 | 0.02 | 0.05 | 0.05 | 0.05 | 12.38 | 0.06 | 2 | 2 |
Sep-24 13.00 | 2.73 | - | - | - | 16.54 | 1.00 | - | 5 |
Sep-24 14.00 | 1.75 | - | - | - | 15.66 | 0.96 | - | 5 |
Sep-24 15.00 | 0.87 | - | - | - | 14.79 | 0.77 | - | 8 |
Sep-24 15.50 | 0.53 | - | - | - | 14.35 | 0.59 | - | 102 |
Sep-24 16.00 | 0.29 | - | - | - | 14.11 | 0.40 | - | 9 |
Sep-24 16.50 | 0.15 | - | - | - | 13.96 | 0.23 | - | 7 |
Sep-24 17.00 | 0.07 | - | - | - | 13.80 | 0.12 | - | 1 |
Sep-24 17.50 | 0.03 | - | - | - | 13.64 | 0.06 | - | 4 |
Dec-24 13.50 | 2.24 | - | - | - | 16.75 | 0.97 | - | 5 |
Dec-24 14.00 | 1.77 | - | - | - | 16.44 | 0.91 | - | 7 |
Dec-24 15.00 | 0.98 | - | - | - | 15.83 | 0.69 | - | 225 |
Dec-24 16.00 | 0.47 | - | - | - | 15.35 | 0.40 | - | 38 |
Dec-24 16.50 | 0.32 | - | - | - | 15.25 | 0.30 | - | 2 |
Dec-24 18.00 | 0.08 | - | - | - | 14.93 | 0.10 | - | 4 |
Mar-25 16.50 | 0.42 | - | - | - | 15.60 | 0.32 | - | 1 |
Jun-25 16.00 | 0.72 | - | - | - | 15.91 | 0.43 | - | 50 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 14.50 | 0.02 | - | - | - | 19.63 | -0.05 | - | 2 |
May-24 15.00 | 0.07 | - | - | - | 19.26 | -0.17 | - | 5 |
May-24 15.50 | 0.21 | 0.16 | 0.16 | 0.16 | 18.88 | -0.40 | 2 | 4 |
Jun-24 13.50 | 0.01 | - | - | - | 20.43 | -0.03 | - | 77 |
Jun-24 14.00 | 0.04 | - | - | - | 19.88 | -0.06 | - | 99 |
Jun-24 14.50 | 0.09 | - | - | - | 19.34 | -0.14 | - | 155 |
Jun-24 15.00 | 0.18 | - | - | - | 18.80 | -0.25 | - | 300 |
Jun-24 15.50 | 0.35 | 0.24 | 0.24 | 0.24 | 18.25 | -0.41 | 2 | 225 |
Jun-24 16.00 | 0.60 | - | - | - | 17.90 | -0.60 | - | 68 |
Jun-24 16.50 | 0.95 | - | - | - | 17.62 | -0.77 | - | 26 |
Sep-24 13.00 | 0.06 | - | - | - | 17.61 | -0.08 | - | 1 |
Sep-24 13.50 | 0.12 | - | - | - | 17.17 | -0.14 | - | 3 |
Sep-24 14.00 | 0.21 | - | - | - | 16.73 | -0.22 | - | 7 |
Sep-24 14.50 | 0.35 | - | - | - | 16.30 | -0.33 | - | 66 |
Sep-24 15.00 | 0.55 | - | - | - | 15.86 | -0.46 | - | 56 |
Sep-24 15.50 | 0.82 | - | - | - | 15.42 | -0.61 | - | 18 |
Sep-24 16.00 | 1.16 | - | - | - | 15.18 | -0.74 | - | 10 |
Sep-24 17.00 | 2.01 | - | - | - | 14.87 | -0.92 | - | 25 |
Dec-24 13.50 | 0.20 | - | - | - | 16.83 | -0.17 | - | 14 |
Dec-24 14.00 | 0.31 | - | - | - | 16.52 | -0.25 | - | 70 |
Dec-24 14.50 | 0.47 | - | - | - | 16.21 | -0.34 | - | 7 |
Dec-24 15.00 | 0.67 | 0.66 | 0.66 | 0.66 | 15.91 | -0.45 | 1 | 5 |
Dec-24 16.00 | 1.25 | - | - | - | 15.43 | -0.69 | - | 20 |
Dec-24 16.50 | 1.63 | - | - | - | 15.33 | -0.79 | - | 6 |
Dec-24 17.00 | 2.05 | - | - | - | 15.22 | -0.87 | - | 3 |
Mar-25 13.50 | 0.30 | - | - | - | 16.48 | -0.21 | - | 1 |
Mar-25 14.50 | 0.61 | - | - | - | 16.03 | -0.37 | - | 1 |
Mar-25 16.00 | 1.39 | - | - | - | 15.47 | -0.64 | - | 10 |
Jun-25 15.00 | 0.91 | - | - | - | 15.90 | -0.45 | - | 2 |
Dec-25 14.00 | 0.80 | - | - | - | 16.24 | -0.36 | - | 3 |
Dec-25 15.00 | 1.27 | - | - | - | 16.01 | -0.50 | - | 3 |
Dec-25 16.00 | 1.87 | - | - | - | 15.83 | -0.63 | - | 605 |
Dec-28 13.00 | 1.46 | - | - | - | 16.53 | -0.40 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 14.50 | 0.08 | - | - | - | 19.34 | -0.13 | - | 20 |
Jun-24 15.00 | 0.18 | - | - | - | 18.80 | -0.25 | - | 15 |
Sep-24 15.50 | 0.78 | - | - | - | 15.42 | -0.56 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 15.50 | - | - | - | - | 35.22 | 0.04 | - | 22 |
May-24 w1 15.00 | 0.25 | - | - | - | 27.55 | 0.52 | - | 1 |
May-24 w2 15.00 | 0.33 | 0.25 | 0.25 | 0.25 | 25.80 | 0.53 | 1 | 1 |
May-24 14.00 | 1.11 | - | - | - | 27.43 | 0.86 | - | 5 |
May-24 14.50 | 0.71 | - | - | - | 25.94 | 0.73 | - | 2 |
May-24 15.00 | 0.38 | 0.27 | 0.27 | 0.27 | 24.45 | 0.53 | 10 | 26 |
May-24 15.50 | 0.18 | - | - | - | 24.34 | 0.32 | - | 416 |
May-24 16.00 | 0.07 | - | - | - | 24.24 | 0.16 | - | 16 |
May-24 16.50 | 0.02 | - | - | - | 24.14 | 0.06 | - | 221 |
May-24 17.00 | 0.01 | - | - | - | 24.04 | 0.02 | - | 12 |
Jun-24 11.00 | 4.08 | - | - | - | 34.30 | 0.99 | - | 10 |
Jun-24 12.00 | 3.10 | - | - | - | 31.65 | 0.97 | - | 6 |
Jun-24 12.50 | 2.62 | - | - | - | 30.33 | 0.95 | - | 102 |
Jun-24 13.00 | 2.16 | - | - | - | 29.01 | 0.91 | - | 8 |
Jun-24 13.50 | 1.72 | - | - | - | 27.69 | 0.86 | - | 8,027 |
Jun-24 14.00 | 1.30 | - | - | - | 26.37 | 0.78 | - | 11,419 |
Jun-24 14.50 | 0.93 | - | - | - | 25.04 | 0.68 | - | 2,262 |
Jun-24 15.00 | 0.61 | - | - | - | 23.72 | 0.55 | - | 703 |
Jun-24 15.50 | 0.39 | - | - | - | 23.60 | 0.41 | - | 316 |
Jun-24 16.00 | 0.24 | - | - | - | 23.49 | 0.28 | - | 3,384 |
Jun-24 16.50 | 0.13 | - | - | - | 23.38 | 0.18 | - | 719 |
Jun-24 17.00 | 0.07 | - | - | - | 23.27 | 0.11 | - | 3,012 |
Jun-24 17.50 | 0.03 | - | - | - | 23.16 | 0.06 | - | 7 |
Jun-24 18.00 | 0.01 | - | - | - | 23.04 | 0.03 | - | 5 |
Jun-24 20.00 | - | - | - | - | 22.60 | - | - | 1 |
Jul-24 15.50 | 0.44 | 0.39 | 0.39 | 0.39 | 23.37 | 0.42 | 100 | 100 |
Sep-24 11.50 | 3.61 | - | - | - | 30.94 | 0.97 | - | 100 |
Sep-24 12.00 | 3.14 | - | - | - | 29.92 | 0.95 | - | 2 |
Sep-24 13.00 | 2.24 | - | - | - | 27.88 | 0.87 | - | 1 |
Sep-24 13.50 | 1.83 | - | - | - | 26.86 | 0.80 | - | 223 |
Sep-24 14.00 | 1.45 | - | - | - | 25.83 | 0.72 | - | 106 |
Sep-24 14.50 | 1.11 | - | - | - | 24.81 | 0.63 | - | 349 |
Sep-24 15.00 | 0.81 | - | - | - | 23.79 | 0.53 | - | 305 |
Sep-24 15.50 | 0.60 | - | - | - | 23.60 | 0.43 | - | 500 |
Sep-24 16.00 | 0.43 | - | - | - | 23.43 | 0.34 | - | 99 |
Sep-24 16.50 | 0.30 | - | - | - | 23.25 | 0.25 | - | 134 |
Sep-24 17.00 | 0.21 | - | - | - | 23.07 | 0.19 | - | 12 |
Sep-24 17.50 | 0.14 | - | - | - | 22.89 | 0.14 | - | 250 |
Sep-24 18.00 | 0.09 | - | - | - | 22.72 | 0.10 | - | 156 |
Sep-24 18.50 | 0.06 | - | - | - | 22.54 | 0.06 | - | 20 |
Sep-24 20.00 | 0.01 | - | - | - | 22.00 | 0.02 | - | 10 |
Dec-24 10.00 | 5.08 | - | - | - | 32.44 | 0.99 | - | 39 |
Dec-24 10.50 | 4.60 | - | - | - | 31.63 | 0.98 | - | 35 |
Dec-24 12.00 | 3.21 | - | - | - | 29.19 | 0.90 | - | 8,007 |
Dec-24 12.50 | 2.78 | - | - | - | 28.38 | 0.85 | - | 6,350 |
Dec-24 13.00 | 2.39 | - | - | - | 27.57 | 0.80 | - | 15 |
Dec-24 13.50 | 2.01 | - | - | - | 26.76 | 0.74 | - | 1,000 |
Dec-24 14.00 | 1.68 | - | - | - | 25.95 | 0.67 | - | 152 |
Dec-24 14.50 | 1.36 | - | - | - | 25.14 | 0.60 | - | 356 |
Dec-24 15.00 | 1.09 | - | - | - | 24.33 | 0.53 | - | 312 |
Dec-24 15.50 | 0.88 | - | - | - | 24.14 | 0.46 | - | 1,360 |
Dec-24 16.00 | 0.70 | - | - | - | 23.97 | 0.39 | 2,500 | 11,400 |
Dec-24 16.50 | 0.55 | - | - | - | 23.79 | 0.33 | - | 500 |
Dec-24 17.00 | 0.42 | - | - | - | 23.61 | 0.27 | - | 184 |
Dec-24 17.50 | 0.33 | - | - | - | 23.43 | 0.22 | - | 344 |
Dec-24 18.00 | 0.24 | - | - | - | 23.26 | 0.18 | - | 5,663 |
Dec-24 18.50 | 0.18 | - | - | - | 23.08 | 0.14 | - | 2,350 |
Dec-24 19.00 | 0.13 | - | - | - | 22.90 | 0.11 | - | 101 |
Dec-24 19.50 | 0.10 | - | - | - | 22.72 | 0.08 | - | 2 |
Mar-25 10.50 | 4.61 | - | - | - | 32.33 | 0.97 | - | 100 |
Mar-25 14.00 | 1.80 | - | - | - | 26.96 | 0.65 | - | 264 |
Mar-25 15.00 | 1.24 | 1.17 | 1.17 | 1.17 | 25.43 | 0.53 | 10 | 17 |
Mar-25 15.50 | 1.03 | - | - | - | 25.12 | 0.47 | - | 9 |
Mar-25 16.00 | 0.84 | - | - | - | 24.82 | 0.41 | - | 14 |
Mar-25 16.50 | 0.69 | - | - | - | 24.52 | 0.35 | - | 59 |
Mar-25 17.00 | 0.55 | - | - | - | 24.22 | 0.30 | - | 31 |
Mar-25 18.00 | 0.34 | - | - | - | 23.62 | 0.21 | - | 4 |
Mar-25 18.50 | 0.26 | - | - | - | 23.32 | 0.17 | - | 150 |
Mar-25 20.00 | 0.11 | - | - | - | 22.42 | 0.08 | - | 55 |
Jun-25 10.00 | 5.09 | - | - | - | 31.81 | 0.98 | - | 1 |
Jun-25 10.50 | 4.61 | - | - | - | 31.16 | 0.96 | - | 1 |
Jun-25 11.50 | 3.72 | - | - | - | 29.88 | 0.89 | - | 1 |
Jun-25 13.00 | 2.56 | - | - | - | 27.94 | 0.75 | - | 50 |
Jun-25 14.00 | 1.93 | - | - | - | 26.65 | 0.64 | - | 100 |
Jun-25 14.50 | 1.66 | - | - | - | 26.01 | 0.58 | - | 100 |
Jun-25 16.50 | 0.84 | - | - | - | 24.53 | 0.38 | - | 1 |
Jun-25 18.50 | 0.38 | - | - | - | 23.42 | 0.21 | - | 10 |
Sep-25 13.50 | 2.25 | - | - | - | 27.31 | 0.68 | - | 60 |
Sep-25 14.00 | 1.96 | - | - | - | 26.72 | 0.63 | - | 100 |
Sep-25 14.50 | 1.69 | - | - | - | 26.13 | 0.58 | - | 100 |
Sep-25 15.00 | 1.44 | - | - | - | 25.55 | 0.53 | - | 200 |
Sep-25 16.50 | 0.89 | - | - | - | 24.81 | 0.38 | - | 100 |
Sep-25 17.00 | 0.76 | - | - | - | 24.56 | 0.34 | - | 1 |
Dec-25 10.00 | 5.08 | - | - | - | 31.74 | 0.98 | - | 1 |
Dec-25 13.00 | 2.69 | - | - | - | 28.41 | 0.72 | - | 100 |
Dec-25 13.50 | 2.38 | - | - | - | 27.85 | 0.67 | - | 30 |
Dec-25 14.00 | 2.11 | - | - | - | 27.30 | 0.62 | - | 175 |
Dec-25 15.00 | 1.60 | - | - | - | 26.19 | 0.53 | - | 100 |
Dec-25 15.50 | 1.41 | - | - | - | 25.94 | 0.49 | - | 200 |
Dec-25 16.00 | 1.22 | - | - | - | 25.69 | 0.44 | - | 100 |
Dec-25 16.50 | 1.06 | - | - | - | 25.45 | 0.40 | - | 100 |
Dec-25 17.50 | 0.79 | - | - | - | 24.96 | 0.33 | - | 4 |
Dec-25 18.00 | 0.67 | - | - | - | 24.72 | 0.29 | - | 35 |
Dec-25 18.50 | 0.58 | - | - | - | 24.47 | 0.26 | - | 2 |
Dec-25 19.00 | 0.48 | - | - | - | 24.23 | 0.23 | - | 5 |
Mar-26 11.00 | 4.17 | - | - | - | 30.78 | 0.92 | - | 7 |
Mar-26 12.50 | 3.03 | - | - | - | 29.18 | 0.77 | - | 150 |
Mar-26 13.00 | 2.70 | - | - | - | 28.65 | 0.71 | - | 100 |
Mar-26 13.50 | 2.40 | - | - | - | 28.11 | 0.67 | - | 100 |
Mar-26 14.00 | 2.13 | - | - | - | 27.58 | 0.62 | - | 140 |
Mar-26 14.50 | 1.87 | - | - | - | 27.05 | 0.58 | - | 100 |
Mar-26 15.00 | 1.64 | - | - | - | 26.52 | 0.53 | - | 100 |
Mar-26 15.50 | 1.45 | - | - | - | 26.26 | 0.49 | - | 200 |
Mar-26 16.00 | 1.26 | - | - | - | 26.00 | 0.45 | - | 104 |
Mar-26 16.50 | 1.10 | - | - | - | 25.75 | 0.41 | - | 335 |
Jun-26 16.50 | 1.21 | - | - | - | 25.88 | 0.42 | - | 100 |
Jun-26 18.00 | 0.81 | - | - | - | 25.11 | 0.31 | - | 200 |
Jun-27 11.00 | 4.20 | - | - | - | 30.86 | 0.90 | - | 1 |
Jun-27 13.50 | 2.61 | - | - | - | 28.86 | 0.65 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 14.50 | - | - | - | - | 37.35 | -0.04 | - | 4 |
Apr-24 w4 15.00 | 0.11 | - | - | - | 35.82 | -0.49 | - | 10 |
May-24 w1 15.00 | 0.23 | - | - | - | 27.15 | -0.48 | - | 3 |
May-24 w2 15.00 | 0.30 | 0.32 | 0.32 | 0.32 | 25.51 | -0.48 | 1 | 1 |
May-24 11.50 | - | - | - | - | 34.84 | - | - | 6 |
May-24 12.00 | - | - | - | - | 33.36 | - | - | 5 |
May-24 13.00 | 0.01 | - | - | - | 30.38 | -0.02 | - | 5 |
May-24 13.50 | 0.03 | - | - | - | 28.89 | -0.06 | - | 423 |
May-24 14.00 | 0.07 | 0.06 | 0.06 | 0.06 | 27.40 | -0.14 | 3 | 4 |
May-24 14.50 | 0.17 | 0.22 | 0.22 | 0.14 | 25.91 | -0.27 | 17 | 30 |
May-24 15.00 | 0.34 | 0.40 | 0.40 | 0.40 | 24.42 | -0.47 | 1 | 16 |
May-24 15.50 | 0.64 | - | - | - | 24.31 | -0.69 | - | 99 |
Jun-24 7.00 | - | - | - | - | 43.95 | - | - | 25 |
Jun-24 8.00 | - | - | - | - | 41.31 | - | - | 20 |
Jun-24 8.75 | - | - | - | - | 39.33 | - | - | 20 |
Jun-24 9.00 | - | - | - | - | 38.66 | - | - | 10 |
Jun-24 9.25 | - | - | - | - | 38.00 | - | - | 100 |
Jun-24 9.50 | - | - | - | - | 37.34 | - | - | 200 |
Jun-24 9.75 | - | - | - | - | 36.68 | - | - | 616 |
Jun-24 10.00 | - | - | - | - | 36.02 | - | - | 1,362 |
Jun-24 10.50 | - | - | - | - | 34.70 | - | - | 17 |
Jun-24 11.00 | - | - | - | - | 33.38 | -0.01 | - | 211 |
Jun-24 11.50 | 0.01 | - | - | - | 32.06 | -0.01 | - | 1,183 |
Jun-24 12.00 | 0.02 | - | - | - | 30.73 | -0.03 | - | 608 |
Jun-24 12.50 | 0.04 | - | - | - | 29.41 | -0.05 | - | 228 |
Jun-24 13.00 | 0.07 | - | - | - | 28.09 | -0.08 | - | 8,097 |
Jun-24 13.50 | 0.12 | - | - | - | 26.77 | -0.14 | - | 1,077 |
Jun-24 14.00 | 0.20 | - | - | - | 25.45 | -0.22 | - | 176 |
Jun-24 14.50 | 0.32 | 0.38 | 0.38 | 0.38 | 24.12 | -0.32 | 100 | 143 |
Jun-24 15.00 | 0.50 | 0.57 | 0.57 | 0.57 | 22.80 | -0.46 | 3 | 52 |
Jun-24 15.50 | 0.78 | - | - | - | 22.68 | -0.61 | - | 63 |
Jun-24 16.00 | 1.14 | - | - | - | 22.57 | -0.75 | - | 1 |
Jun-24 16.50 | 1.55 | - | - | - | 22.46 | -0.86 | - | 4 |
Jul-24 13.50 | 0.28 | 0.26 | 0.26 | 0.26 | 26.34 | -0.24 | 1 | 1 |
Jul-24 14.00 | 0.42 | - | - | - | 25.05 | -0.34 | - | 50 |
Sep-24 8.00 | - | - | - | - | 36.32 | - | - | 2 |
Sep-24 9.00 | 0.01 | - | - | - | 34.27 | -0.01 | - | 4,010 |
Sep-24 10.50 | 0.05 | - | - | - | 31.21 | -0.04 | - | 110 |
Sep-24 11.00 | 0.07 | - | - | - | 30.19 | -0.05 | - | 162 |
Sep-24 11.50 | 0.10 | - | - | - | 29.16 | -0.08 | - | 175 |
Sep-24 12.00 | 0.15 | - | - | - | 28.14 | -0.11 | - | 24 |
Sep-24 12.50 | 0.21 | 0.23 | 0.23 | 0.23 | 27.12 | -0.15 | 1 | 303 |
Sep-24 13.00 | 0.31 | - | - | - | 26.10 | -0.21 | - | 211 |
Sep-24 13.50 | 0.42 | - | - | - | 25.08 | -0.27 | - | 152 |
Sep-24 14.00 | 0.57 | 0.65 | 0.65 | 0.65 | 24.05 | -0.35 | 20 | 322 |
Sep-24 14.50 | 0.75 | - | - | - | 23.03 | -0.44 | - | 554 |
Sep-24 15.00 | 0.99 | - | - | - | 22.01 | -0.54 | - | 904 |
Sep-24 15.50 | 1.30 | - | - | - | 21.82 | -0.64 | - | 549 |
Sep-24 16.00 | 1.66 | - | - | - | 21.65 | -0.73 | - | 38 |
Sep-24 17.00 | 2.47 | - | - | - | 21.29 | -0.87 | - | 4 |
Dec-24 8.00 | 0.01 | - | - | - | 34.19 | -0.01 | - | 5,000 |
Dec-24 8.50 | 0.02 | - | - | - | 33.38 | -0.01 | - | 10 |
Dec-24 9.75 | 0.06 | - | - | - | 31.35 | -0.04 | - | 110 |
Dec-24 10.00 | 0.07 | - | - | - | 30.95 | -0.04 | - | 2,510 |
Dec-24 10.50 | 0.11 | - | - | - | 30.14 | -0.06 | - | 102 |
Dec-24 11.00 | 0.15 | 0.13 | 0.13 | 0.13 | 29.32 | -0.08 | 40 | 472 |
Dec-24 11.50 | 0.21 | - | - | - | 28.51 | -0.11 | - | 10,485 |
Dec-24 12.00 | 0.27 | - | - | - | 27.70 | -0.15 | - | 18,501 |
Dec-24 12.50 | 0.37 | - | - | - | 26.89 | -0.19 | - | 15,550 |
Dec-24 13.00 | 0.47 | 0.51 | 0.51 | 0.51 | 26.08 | -0.24 | 1 | 15,790 |
Dec-24 13.50 | 0.61 | - | - | - | 25.27 | -0.29 | - | 1,100 |
Dec-24 14.00 | 0.77 | - | - | - | 24.46 | -0.36 | - | 243 |
Dec-24 14.50 | 0.96 | - | - | - | 23.65 | -0.43 | - | 5,595 |
Dec-24 15.00 | 1.20 | - | - | - | 22.84 | -0.51 | - | 122 |
Dec-24 15.50 | 1.49 | - | - | - | 22.65 | -0.59 | - | 7 |
Dec-24 16.00 | 1.82 | - | - | - | 22.48 | -0.66 | - | 6,000 |
Dec-24 16.50 | 2.19 | - | - | - | 22.30 | -0.73 | - | 150 |
Dec-24 19.00 | 4.38 | - | - | - | 21.41 | -0.96 | - | 1 |
Mar-25 8.75 | 0.07 | - | - | - | 32.06 | -0.04 | - | 1 |
Mar-25 9.50 | 0.12 | - | - | - | 30.91 | -0.06 | - | 100 |
Mar-25 10.00 | 0.16 | - | - | - | 30.14 | -0.08 | - | 1 |
Mar-25 11.50 | 0.36 | - | - | - | 27.84 | -0.16 | - | 14 |
Mar-25 12.00 | 0.45 | - | - | - | 27.08 | -0.20 | - | 1 |
Mar-25 12.50 | 0.57 | - | - | - | 26.31 | -0.24 | - | 200 |
Mar-25 13.00 | 0.70 | - | - | - | 25.54 | -0.29 | - | 226 |
Mar-25 14.00 | 1.04 | - | - | - | 24.01 | -0.40 | - | 3 |
Mar-25 14.50 | 1.26 | - | - | - | 23.24 | -0.46 | - | 200 |
Mar-25 15.00 | 1.50 | - | - | - | 22.48 | -0.53 | - | 1 |
Jun-25 5.50 | - | - | - | - | 35.39 | - | - | 170 |
Jun-25 9.50 | 0.16 | - | - | - | 30.23 | -0.07 | - | 26 |
Jun-25 10.00 | 0.21 | - | - | - | 29.59 | -0.09 | - | 1 |
Jun-25 11.00 | 0.35 | - | - | - | 28.30 | -0.14 | - | 150 |
Jun-25 12.00 | 0.55 | - | - | - | 27.01 | -0.21 | - | 3 |
Jun-25 13.00 | 0.82 | - | - | - | 25.72 | -0.30 | - | 8,500 |
Jun-25 14.00 | 1.19 | - | - | - | 24.43 | -0.40 | - | 117 |
Jun-25 14.50 | 1.41 | - | - | - | 23.79 | -0.45 | - | 122 |
Jun-25 15.00 | 1.65 | - | - | - | 23.15 | -0.51 | - | 23 |
Sep-25 12.00 | 0.75 | - | - | - | 26.76 | -0.25 | - | 1 |
Dec-25 8.00 | 0.13 | - | - | - | 30.86 | -0.05 | - | 1 |
Dec-25 9.75 | 0.33 | 0.33 | 0.33 | 0.33 | 28.92 | -0.11 | 25 | 195 |
Dec-25 10.00 | 0.37 | - | - | - | 28.64 | -0.13 | - | 425 |
Dec-25 11.50 | 0.69 | - | - | - | 26.97 | -0.22 | - | 155 |
Dec-25 12.00 | 0.83 | - | - | - | 26.42 | -0.25 | - | 1 |
Dec-25 12.50 | 0.98 | - | - | - | 25.86 | -0.29 | - | 150 |
Dec-25 14.50 | 1.80 | - | - | - | 23.64 | -0.47 | - | 172 |
Dec-25 15.50 | 2.36 | - | - | - | 22.84 | -0.57 | - | 1 |
Mar-26 11.00 | 0.70 | - | - | - | 27.19 | -0.21 | - | 200 |
Mar-26 11.50 | 0.84 | - | - | - | 26.66 | -0.24 | - | 200 |
Jun-26 9.25 | 0.39 | - | - | - | 28.97 | -0.12 | - | 20 |
Jun-26 12.00 | 1.07 | - | - | - | 26.03 | -0.28 | - | 2 |
Dec-26 13.00 | 1.74 | - | - | - | 24.93 | -0.38 | - | 5,000 |
Jun-27 14.00 | 2.46 | - | - | - | 24.20 | -0.46 | - | 10 |
Dec-27 10.50 | 1.21 | - | - | - | 26.91 | -0.25 | - | 6,000 |
Dec-28 11.50 | 1.98 | - | - | - | 26.29 | -0.34 | - | 1,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 14.00 | 1.11 | - | - | - | 27.43 | 0.86 | - | 30 |
May-24 14.50 | 0.71 | - | - | - | 25.94 | 0.73 | - | 32 |
May-24 15.00 | 0.38 | - | - | - | 24.45 | 0.53 | - | 10 |
May-24 16.00 | 0.07 | - | - | - | 24.24 | 0.16 | - | 4 |
Jun-24 14.50 | 0.93 | - | - | - | 25.04 | 0.67 | - | 21 |
Jun-24 15.00 | 0.61 | - | - | - | 23.72 | 0.54 | - | 5 |
Jun-24 16.00 | 0.24 | - | - | - | 23.49 | 0.28 | - | 5 |
Jul-24 15.00 | 0.51 | 0.38 | 0.38 | 0.38 | 23.50 | 0.43 | 7 | 7 |
Sep-24 16.00 | 0.42 | - | - | - | 23.43 | 0.31 | - | 62 |
Dec-24 14.00 | 1.66 | - | - | - | 25.95 | 0.64 | - | 3 |
Dec-24 15.00 | 1.09 | - | - | - | 24.33 | 0.51 | - | 7 |
Mar-25 17.00 | 0.52 | - | - | - | 24.22 | 0.28 | - | 1 |
Dec-25 15.50 | 1.37 | - | - | - | 25.94 | 0.45 | - | 3,009 |
Dec-25 17.00 | 0.90 | - | - | - | 25.20 | 0.34 | - | 7 |
Dec-26 17.00 | 1.16 | - | - | - | 26.23 | 0.35 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 14.00 | 0.07 | - | - | - | 27.40 | -0.14 | - | 10 |
May-24 14.50 | 0.17 | - | - | - | 25.91 | -0.27 | - | 27 |
May-24 15.00 | 0.34 | - | - | - | 24.42 | -0.47 | - | 10 |
Jun-24 9.50 | - | - | - | - | 37.34 | - | - | 40 |
Jun-24 11.50 | 0.01 | - | - | - | 32.06 | -0.01 | - | 1 |
Jun-24 14.00 | 0.19 | - | - | - | 25.45 | -0.21 | - | 40 |
Jun-24 15.00 | 0.49 | - | - | - | 22.80 | -0.45 | - | 20 |
Jun-24 16.00 | 1.11 | - | - | - | 22.57 | -0.72 | - | 2 |
Sep-24 11.00 | 0.07 | - | - | - | 30.19 | -0.05 | - | 2 |
Sep-24 12.00 | 0.15 | - | - | - | 28.14 | -0.11 | - | 2 |
Sep-24 13.00 | 0.30 | - | - | - | 26.10 | -0.20 | - | 40 |
Dec-24 9.75 | 0.06 | - | - | - | 31.35 | -0.04 | - | 50 |
Dec-24 12.00 | 0.27 | - | - | - | 27.70 | -0.14 | - | 50 |
Dec-25 11.50 | 0.67 | - | - | - | 26.97 | -0.20 | - | 3,009 |
Dec-26 10.00 | 0.70 | - | - | - | 27.79 | -0.16 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 3.10 | 0.26 | - | - | - | 21.52 | 0.82 | - | 25 |
Sep-24 3.20 | 0.22 | - | - | - | 21.66 | 0.63 | - | 5 |
Dec-24 3.10 | 0.33 | - | - | - | 21.78 | 0.68 | - | 5 |
Dec-24 3.20 | 0.28 | - | - | - | 21.70 | 0.61 | - | 5 |
Dec-24 3.30 | 0.23 | - | - | - | 21.62 | 0.54 | - | 5 |
Dec-24 3.40 | 0.18 | - | - | - | 21.50 | 0.47 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 3.00 | 0.01 | - | - | - | 18.64 | -0.07 | - | 110 |
Jun-24 3.40 | 0.13 | - | - | - | 17.93 | -0.62 | - | 170 |
Jun-24 3.50 | 0.21 | - | - | - | 17.63 | -0.79 | - | 339 |
Sep-24 2.70 | 0.01 | - | - | - | 19.27 | -0.05 | - | 10 |
Dec-24 2.90 | 0.06 | - | - | - | 20.02 | -0.20 | - | 10 |
Dec-24 3.00 | 0.09 | - | - | - | 19.94 | -0.26 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 4.70 | 0.06 | - | - | - | 23.61 | 0.80 | - | 20 |
May-24 3.60 | 1.15 | - | - | - | 30.69 | 1.00 | - | 5 |
May-24 3.70 | 1.05 | - | - | - | 30.27 | 1.00 | - | 5 |
May-24 3.80 | 0.95 | - | - | - | 29.86 | 1.00 | - | 5 |
May-24 3.90 | 0.85 | - | - | - | 29.44 | 1.00 | - | 15 |
May-24 4.00 | 0.75 | - | - | - | 29.03 | 1.00 | - | 20,031 |
May-24 4.10 | 0.65 | - | - | - | 28.61 | 1.00 | - | 25 |
May-24 4.20 | 0.55 | - | - | - | 28.20 | 1.00 | - | 23 |
May-24 4.30 | 0.45 | - | - | - | 27.79 | 1.00 | - | 4 |
May-24 4.40 | 0.35 | - | - | - | 27.37 | 0.98 | - | 14 |
May-24 4.50 | 0.26 | - | - | - | 26.96 | 0.91 | - | 56 |
May-24 4.60 | 0.17 | - | - | - | 26.54 | 0.75 | - | 5 |
May-24 4.70 | 0.11 | - | - | - | 26.13 | 0.54 | - | 15 |
May-24 4.90 | 0.04 | - | - | - | 25.58 | 0.23 | - | 20 |
May-24 5.00 | 0.02 | - | - | - | 25.35 | 0.14 | - | 100 |
May-24 5.25 | - | 0.01 | 0.01 | 0.01 | 24.77 | 0.03 | 100 | 500 |
Jun-24 1.50 | 3.25 | - | - | - | 51.20 | 1.00 | - | 3 |
Jun-24 1.70 | 3.05 | - | - | - | 49.64 | 1.00 | - | 10 |
Jun-24 1.90 | 2.85 | - | - | - | 48.08 | 1.00 | - | 1 |
Jun-24 2.00 | 2.75 | - | - | - | 47.30 | 1.00 | - | 131 |
Jun-24 2.20 | 2.55 | - | - | - | 45.75 | 1.00 | - | 100 |
Jun-24 2.50 | 2.25 | - | - | - | 43.41 | 1.00 | - | 475 |
Jun-24 2.60 | 2.15 | - | - | - | 42.63 | 1.00 | - | 232 |
Jun-24 2.70 | 2.05 | - | - | - | 41.85 | 1.00 | - | 50 |
Jun-24 2.80 | 1.95 | - | - | - | 41.07 | 1.00 | - | 100 |
Jun-24 2.90 | 1.85 | - | - | - | 40.29 | 1.00 | - | 57 |
Jun-24 3.00 | 1.75 | - | - | - | 39.51 | 1.00 | - | 3,229 |
Jun-24 3.20 | 1.55 | - | - | - | 37.95 | 1.00 | - | 4,020 |
Jun-24 3.40 | 1.35 | - | - | - | 36.39 | 1.00 | - | 1,506 |
Jun-24 3.50 | 1.25 | - | - | - | 35.62 | 1.00 | - | 39,876 |
Jun-24 3.60 | 1.15 | - | - | - | 34.84 | 1.00 | - | 54 |
Jun-24 3.70 | 1.05 | 1.10 | 1.10 | 1.10 | 34.06 | 1.00 | 6 | 45 |
Jun-24 3.80 | 0.95 | - | - | - | 33.28 | 1.00 | - | 2,287 |
Jun-24 3.90 | 0.85 | - | - | - | 32.50 | 1.00 | 12,000 | 85 |
Jun-24 4.00 | 0.75 | - | - | - | 31.72 | 1.00 | - | 5,371 |
Jun-24 4.10 | 0.65 | - | - | - | 30.94 | 0.99 | - | 59 |
Jun-24 4.20 | 0.55 | - | - | - | 30.16 | 0.95 | - | 10 |
Jun-24 4.30 | 0.46 | - | - | - | 29.38 | 0.88 | - | 68 |
Jun-24 4.40 | 0.38 | - | - | - | 28.60 | 0.77 | - | 300 |
Jun-24 4.50 | 0.31 | - | - | - | 27.82 | 0.68 | - | 18 |
Jun-24 4.60 | 0.24 | - | - | - | 27.04 | 0.59 | - | 128 |
Jun-24 4.70 | 0.19 | - | - | - | 26.26 | 0.51 | - | 2 |
Jun-24 4.80 | 0.14 | - | - | - | 25.76 | 0.42 | - | 11 |
Jun-24 4.90 | 0.10 | - | - | - | 25.52 | 0.34 | - | 10 |
Jun-24 5.75 | - | 0.01 | 0.01 | 0.01 | 23.43 | 0.01 | 100 | 200 |
Sep-24 2.40 | 2.35 | - | - | - | 42.73 | 1.00 | - | 100 |
Sep-24 2.50 | 2.25 | - | - | - | 42.03 | 1.00 | - | 100 |
Sep-24 2.70 | 2.05 | - | - | - | 40.63 | 1.00 | - | 110 |
Sep-24 2.80 | 1.95 | - | - | - | 39.93 | 1.00 | - | 100 |
Sep-24 3.00 | 1.75 | - | - | - | 38.52 | 1.00 | - | 1,000 |
Sep-24 3.10 | 1.65 | - | - | - | 37.82 | 1.00 | - | 18 |
Sep-24 3.50 | 1.25 | - | - | - | 35.01 | 0.98 | - | 97 |
Sep-24 3.60 | 1.16 | - | - | - | 34.31 | 0.94 | - | 33 |
Sep-24 3.70 | 1.07 | - | - | - | 33.61 | 0.89 | - | 81 |
Sep-24 3.80 | 0.98 | 0.97 | 0.97 | 0.97 | 32.91 | 0.87 | 7 | 26 |
Sep-24 3.90 | 0.89 | - | - | - | 32.20 | 0.85 | - | 106 |
Sep-24 4.00 | 0.81 | - | - | - | 31.50 | 0.82 | - | 215 |
Sep-24 4.10 | 0.74 | - | - | - | 30.80 | 0.79 | - | 117 |
Sep-24 4.20 | 0.66 | - | - | - | 30.10 | 0.76 | - | 134 |
Sep-24 4.30 | 0.59 | - | - | - | 29.40 | 0.72 | - | 506 |
Sep-24 4.40 | 0.51 | - | - | - | 28.69 | 0.68 | - | 51 |
Sep-24 4.50 | 0.45 | - | - | - | 27.99 | 0.64 | - | 131 |
Sep-24 4.60 | 0.39 | - | - | - | 27.29 | 0.60 | - | 66 |
Sep-24 4.70 | 0.33 | - | - | - | 26.59 | 0.55 | - | 16 |
Sep-24 4.90 | 0.24 | - | - | - | 25.93 | 0.45 | - | 60 |
Sep-24 5.00 | 0.20 | - | - | - | 25.72 | 0.40 | - | 31 |
Sep-24 5.25 | 0.12 | - | - | - | 25.19 | 0.28 | - | 10 |
Sep-24 5.50 | 0.07 | - | - | - | 24.67 | 0.19 | - | 10 |
Dec-24 1.30 | 3.45 | - | - | - | 51.14 | 1.00 | - | 5 |
Dec-24 2.20 | 2.55 | - | - | - | 44.89 | 0.99 | - | 6 |
Dec-24 2.30 | 2.45 | - | - | - | 44.19 | 0.99 | - | 15 |
Dec-24 2.50 | 2.25 | - | - | - | 42.80 | 0.99 | - | 104 |
Dec-24 2.60 | 2.15 | - | - | - | 42.11 | 0.98 | - | 5 |
Dec-24 2.70 | 2.05 | - | - | - | 41.41 | 0.98 | - | 50 |
Dec-24 2.80 | 1.95 | - | - | - | 40.72 | 0.97 | - | 7,350 |
Dec-24 2.90 | 1.85 | - | - | - | 40.02 | 0.96 | - | 35 |
Dec-24 3.00 | 1.75 | - | - | - | 39.33 | 0.96 | - | 23,115 |
Dec-24 3.10 | 1.65 | - | - | - | 38.63 | 0.95 | - | 75 |
Dec-24 3.20 | 1.55 | - | - | - | 37.94 | 0.94 | - | 103 |
Dec-24 3.30 | 1.46 | - | - | - | 37.24 | 0.92 | - | 1,505 |
Dec-24 3.40 | 1.38 | 1.44 | 1.44 | 1.44 | 36.55 | 0.91 | 30 | 7,550 |
Dec-24 3.50 | 1.29 | - | - | - | 35.85 | 0.90 | - | 3,351 |
Dec-24 3.60 | 1.20 | - | - | - | 35.16 | 0.88 | - | 15 |
Dec-24 3.70 | 1.12 | 1.14 | 1.14 | 1.14 | 34.46 | 0.86 | 50 | 16 |
Dec-24 3.80 | 1.04 | - | - | - | 33.77 | 0.84 | - | 12,064 |
Dec-24 3.90 | 0.96 | - | - | - | 33.07 | 0.82 | - | 20,000 |
Dec-24 4.00 | 0.88 | - | - | - | 32.38 | 0.79 | - | 32,832 |
Dec-24 4.10 | 0.81 | - | - | - | 31.68 | 0.76 | - | 2,045 |
Dec-24 4.20 | 0.73 | - | - | - | 30.99 | 0.73 | - | 1,787 |
Dec-24 4.30 | 0.66 | - | - | - | 30.29 | 0.70 | - | 179 |
Dec-24 4.40 | 0.59 | - | - | - | 29.60 | 0.67 | - | 329 |
Dec-24 4.50 | 0.53 | 0.57 | 0.57 | 0.57 | 28.90 | 0.63 | 3 | 18 |
Dec-24 4.60 | 0.47 | 0.50 | 0.50 | 0.50 | 28.21 | 0.60 | 1 | 15 |
Dec-24 4.70 | 0.41 | 0.44 | 0.44 | 0.44 | 27.51 | 0.56 | 2 | 32 |
Dec-24 4.80 | 0.36 | 0.40 | 0.40 | 0.40 | 27.08 | 0.52 | 100 | 12 |
Dec-24 5.00 | 0.28 | 0.28 | 0.28 | 0.28 | 26.68 | 0.44 | 100 | 170 |
Dec-24 5.25 | 0.20 | 0.21 | 0.21 | 0.21 | 26.19 | 0.34 | 50 | 213 |
Mar-25 2.20 | 2.55 | - | - | - | 43.74 | 0.99 | - | 10 |
Mar-25 2.40 | 2.35 | - | - | - | 42.41 | 0.98 | - | 4 |
Mar-25 2.60 | 2.15 | - | - | - | 41.08 | 0.97 | - | 110 |
Mar-25 3.00 | 1.75 | - | - | - | 38.41 | 0.94 | - | 180 |
Mar-25 3.50 | 1.32 | - | - | - | 35.07 | 0.87 | - | 1 |
Mar-25 3.60 | 1.24 | - | - | - | 34.41 | 0.85 | - | 75 |
Mar-25 3.90 | 1.01 | - | - | - | 32.41 | 0.79 | - | 10 |
Mar-25 4.10 | 0.86 | - | - | - | 31.07 | 0.74 | - | 10 |
Mar-25 4.20 | 0.79 | - | - | - | 30.40 | 0.71 | - | 2 |
Mar-25 4.30 | 0.72 | - | - | - | 29.74 | 0.68 | - | 10 |
Mar-25 4.40 | 0.66 | - | - | - | 29.07 | 0.65 | - | 5 |
Mar-25 4.50 | 0.59 | - | - | - | 28.40 | 0.62 | - | 151 |
Mar-25 4.60 | 0.53 | - | - | - | 27.74 | 0.59 | - | 6 |
Mar-25 4.80 | 0.43 | - | - | - | 26.66 | 0.52 | - | 160 |
Mar-25 4.90 | 0.38 | - | - | - | 26.47 | 0.49 | - | 460 |
Mar-25 5.00 | 0.34 | - | - | - | 26.29 | 0.46 | - | 469 |
Mar-25 5.25 | 0.26 | - | - | - | 25.83 | 0.37 | - | 30 |
Mar-25 5.50 | 0.19 | - | - | - | 25.38 | 0.30 | - | 165 |
Jun-25 1.90 | 2.85 | - | - | - | 45.24 | 1.00 | - | 150 |
Jun-25 2.00 | 2.75 | - | - | - | 44.61 | 0.99 | - | 5 |
Jun-25 2.40 | 2.35 | - | - | - | 42.11 | 0.98 | - | 20 |
Jun-25 2.90 | 1.85 | - | - | - | 38.99 | 0.94 | - | 100 |
Jun-25 3.00 | 1.76 | - | - | - | 38.36 | 0.93 | - | 129 |
Jun-25 3.10 | 1.67 | - | - | - | 37.74 | 0.92 | - | 150 |
Jun-25 3.20 | 1.59 | - | - | - | 37.11 | 0.90 | - | 100 |
Jun-25 3.30 | 1.51 | - | - | - | 36.49 | 0.89 | - | 104 |
Jun-25 3.40 | 1.42 | - | - | - | 35.86 | 0.87 | - | 115 |
Jun-25 3.70 | 1.19 | - | - | - | 33.99 | 0.82 | - | 25 |
Jun-25 3.80 | 1.11 | - | - | - | 33.36 | 0.80 | - | 10 |
Jun-25 4.00 | 0.96 | - | - | - | 32.11 | 0.75 | - | 6 |
Sep-25 3.80 | 1.16 | 1.15 | 1.15 | 1.15 | 33.66 | 0.78 | 6 | 6 |
Sep-25 3.90 | 1.08 | 1.03 | 1.03 | 1.03 | 33.06 | 0.76 | 7 | 7 |
Sep-25 4.40 | 0.76 | - | - | - | 30.08 | 0.64 | - | 1 |
Sep-25 4.50 | 0.70 | - | - | - | 29.48 | 0.62 | - | 1 |
Sep-25 4.70 | 0.59 | - | - | - | 28.29 | 0.57 | - | 2 |
Sep-25 4.80 | 0.54 | - | - | - | 27.92 | 0.54 | - | 2 |
Dec-25 3.00 | 1.79 | - | - | - | 38.54 | 0.91 | - | 102 |
Dec-25 3.10 | 1.71 | - | - | - | 37.98 | 0.89 | - | 100 |
Dec-25 3.20 | 1.62 | - | - | - | 37.41 | 0.88 | - | 240 |
Dec-25 3.30 | 1.54 | - | - | - | 36.85 | 0.86 | - | 160 |
Dec-25 3.40 | 1.47 | - | - | - | 36.29 | 0.84 | - | 330 |
Dec-25 3.50 | 1.39 | - | - | - | 35.73 | 0.83 | - | 1 |
Dec-25 3.60 | 1.32 | - | - | - | 35.17 | 0.81 | - | 20 |
Dec-25 4.00 | 1.04 | - | - | - | 32.92 | 0.73 | - | 25,000 |
Dec-25 4.20 | 0.92 | - | - | - | 31.80 | 0.69 | - | 10,000 |
Dec-25 4.30 | 0.85 | - | - | - | 31.24 | 0.67 | - | 1 |
Dec-25 4.50 | 0.74 | - | - | - | 30.11 | 0.62 | - | 10,000 |
Dec-25 4.80 | 0.58 | - | - | - | 28.64 | 0.54 | - | 4 |
Dec-25 4.90 | 0.54 | - | - | - | 28.47 | 0.52 | - | 5 |
Dec-25 5.00 | 0.50 | - | - | - | 28.31 | 0.50 | - | 15 |
Mar-26 3.40 | 1.50 | 1.49 | 1.49 | 1.49 | 36.59 | 0.83 | 30 | 30 |
Mar-26 3.50 | 1.43 | - | - | - | 36.05 | 0.81 | - | 1 |
Mar-26 3.60 | 1.36 | - | - | - | 35.51 | 0.80 | - | 215 |
Jun-26 2.90 | 1.89 | - | - | - | 39.08 | 0.91 | - | 10 |
Jun-26 3.00 | 1.81 | - | - | - | 38.57 | 0.89 | - | 10 |
Jun-26 3.10 | 1.73 | - | - | - | 38.06 | 0.88 | - | 10 |
Jun-26 3.20 | 1.65 | - | - | - | 37.54 | 0.86 | - | 10 |
Jun-26 3.30 | 1.58 | - | - | - | 37.03 | 0.85 | - | 10 |
Jun-26 3.40 | 1.51 | - | - | - | 36.52 | 0.83 | - | 12 |
Jun-26 3.50 | 1.43 | - | - | - | 36.01 | 0.81 | - | 12 |
Jun-26 3.70 | 1.30 | - | - | - | 34.98 | 0.78 | - | 100 |
Jun-26 4.30 | 0.92 | - | - | - | 31.91 | 0.66 | - | 22 |
Jun-26 4.90 | 0.62 | - | - | - | 29.34 | 0.53 | - | 1 |
Dec-26 2.80 | 1.97 | - | - | - | 39.34 | 0.91 | - | 100,000 |
Dec-26 3.00 | 1.82 | - | - | - | 38.40 | 0.88 | - | 8,840 |
Dec-26 4.00 | 1.15 | - | - | - | 33.70 | 0.71 | - | 25,090 |
Jun-27 2.90 | 1.91 | - | - | - | 39.03 | 0.89 | - | 2 |
Jun-27 4.60 | 0.88 | - | - | - | 31.63 | 0.61 | - | 1 |
Dec-27 2.30 | 2.45 | - | - | - | 41.63 | 0.97 | - | 80 |
Dec-27 3.50 | 1.52 | - | - | - | 36.74 | 0.79 | - | 10,000 |
Dec-27 3.60 | 1.46 | - | - | - | 36.33 | 0.77 | - | 10 |
Dec-27 4.20 | 1.14 | - | - | - | 33.89 | 0.68 | - | 7,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 3.60 | - | - | - | - | 31.61 | - | - | 10 |
May-24 3.70 | - | - | - | - | 31.19 | - | - | 60 |
May-24 3.80 | - | - | - | - | 30.78 | - | - | 250 |
May-24 3.90 | - | - | - | - | 30.36 | -0.01 | - | 5 |
May-24 4.00 | - | - | - | - | 29.95 | -0.02 | - | 20,017 |
May-24 4.10 | - | - | - | - | 29.53 | -0.03 | - | 25 |
May-24 4.20 | 0.01 | - | - | - | 29.12 | -0.07 | - | 16 |
May-24 4.30 | 0.02 | - | - | - | 28.71 | -0.12 | - | 1 |
May-24 4.40 | 0.04 | - | - | - | 28.29 | -0.19 | - | 1 |
May-24 4.50 | 0.06 | - | - | - | 27.88 | -0.29 | - | 202 |
May-24 4.60 | 0.10 | - | - | - | 27.46 | -0.41 | - | 1 |
May-24 4.70 | 0.14 | - | - | - | 27.05 | -0.54 | - | 3 |
Jun-24 1.30 | - | - | - | - | 51.76 | - | - | 10 |
Jun-24 1.50 | - | - | - | - | 50.20 | - | - | 1 |
Jun-24 1.70 | - | - | - | - | 48.64 | - | - | 150 |
Jun-24 2.10 | - | - | - | - | 45.53 | - | - | 100 |
Jun-24 2.20 | - | - | - | - | 44.75 | - | - | 30,000 |
Jun-24 2.40 | - | - | - | - | 43.19 | - | - | 27,000 |
Jun-24 2.50 | - | - | - | - | 42.41 | - | - | 20,050 |
Jun-24 2.60 | - | - | - | - | 41.63 | - | - | 100,056 |
Jun-24 2.70 | - | - | - | - | 40.85 | - | - | 50 |
Jun-24 2.80 | - | - | - | - | 40.07 | - | - | 4,060 |
Jun-24 2.90 | - | - | - | - | 39.29 | - | - | 1,451 |
Jun-24 3.00 | - | - | - | - | 38.51 | - | - | 60 |
Jun-24 3.10 | - | - | - | - | 37.73 | - | - | 12 |
Jun-24 3.20 | - | - | - | - | 36.95 | - | - | 453 |
Jun-24 3.30 | - | - | - | - | 36.17 | -0.01 | - | 6,478 |
Jun-24 3.40 | - | - | - | - | 35.39 | -0.01 | - | 25,295 |
Jun-24 3.50 | - | - | - | - | 34.62 | -0.01 | - | 24,136 |
Jun-24 3.60 | 0.01 | - | - | - | 33.84 | -0.02 | - | 1,709 |
Jun-24 3.70 | 0.01 | - | - | - | 33.06 | -0.03 | - | 12,067 |
Jun-24 3.80 | 0.01 | - | - | - | 32.28 | -0.05 | - | 55 |
Jun-24 3.90 | 0.02 | - | - | - | 31.50 | -0.06 | - | 160 |
Jun-24 4.00 | 0.02 | - | - | - | 30.72 | -0.09 | - | 77 |
Jun-24 4.10 | 0.03 | - | - | - | 29.94 | -0.12 | - | 81 |
Jun-24 4.20 | 0.05 | - | - | - | 29.16 | -0.16 | - | 32 |
Jun-24 4.30 | 0.07 | - | - | - | 28.38 | -0.21 | - | 439 |
Jun-24 4.40 | 0.09 | - | - | - | 27.60 | -0.27 | - | 113 |
Jun-24 4.50 | 0.12 | - | - | - | 26.82 | -0.34 | - | 151 |
Jun-24 4.60 | 0.16 | - | - | - | 26.04 | -0.42 | - | 30 |
Sep-24 2.20 | - | - | - | - | 43.32 | - | - | 100 |
Sep-24 2.30 | - | - | - | - | 42.62 | - | - | 100 |
Sep-24 2.40 | - | - | - | - | 41.91 | - | - | 10 |
Sep-24 2.50 | - | - | - | - | 41.21 | -0.01 | - | 100 |
Sep-24 2.60 | - | - | - | - | 40.51 | -0.01 | - | 100 |
Sep-24 2.70 | - | - | - | - | 39.81 | -0.01 | - | 100 |
Sep-24 2.80 | 0.01 | - | - | - | 39.11 | -0.01 | - | 5 |
Sep-24 2.90 | 0.01 | - | - | - | 38.40 | -0.02 | - | 28 |
Sep-24 3.00 | 0.01 | - | - | - | 37.70 | -0.02 | - | 15 |
Sep-24 3.10 | 0.01 | - | - | - | 37.00 | -0.03 | - | 20 |
Sep-24 3.20 | 0.02 | - | - | - | 36.30 | -0.04 | - | 22 |
Sep-24 3.30 | 0.02 | - | - | - | 35.60 | -0.05 | - | 215 |
Sep-24 3.40 | 0.03 | - | - | - | 34.89 | -0.06 | - | 26,049 |
Sep-24 3.50 | 0.03 | - | - | - | 34.19 | -0.07 | - | 360 |
Sep-24 3.60 | 0.04 | - | - | - | 33.49 | -0.08 | - | 46 |
Sep-24 3.70 | 0.05 | - | - | - | 32.79 | -0.10 | - | 40 |
Sep-24 3.80 | 0.06 | - | - | - | 32.09 | -0.12 | - | 11 |
Sep-24 3.90 | 0.08 | - | - | - | 31.38 | -0.15 | - | 17 |
Sep-24 4.00 | 0.09 | - | - | - | 30.68 | -0.17 | - | 20 |
Sep-24 4.10 | 0.11 | - | - | - | 29.98 | -0.21 | - | 5 |
Sep-24 4.20 | 0.13 | - | - | - | 29.28 | -0.24 | - | 12 |
Sep-24 4.40 | 0.19 | 0.18 | 0.18 | 0.18 | 27.87 | -0.32 | 10 | 10 |
Sep-24 4.50 | 0.22 | - | - | - | 27.17 | -0.37 | - | 50 |
Sep-24 4.60 | 0.26 | - | - | - | 26.47 | -0.42 | - | 2 |
Sep-24 4.70 | 0.30 | - | - | - | 25.77 | -0.47 | - | 50 |
Sep-24 4.80 | 0.35 | - | - | - | 25.32 | -0.52 | - | 70 |
Sep-24 5.00 | 0.47 | - | - | - | 24.90 | -0.63 | - | 3 |
Dec-24 1.30 | - | - | - | - | 48.83 | - | - | 1 |
Dec-24 1.50 | - | - | - | - | 47.44 | - | - | 10 |
Dec-24 2.00 | - | - | - | - | 43.97 | -0.01 | - | 3 |
Dec-24 2.10 | - | - | - | - | 43.27 | -0.01 | - | 100 |
Dec-24 2.20 | 0.01 | - | - | - | 42.58 | -0.01 | - | 105 |
Dec-24 2.60 | 0.01 | - | - | - | 39.80 | -0.02 | - | 60,100 |
Dec-24 2.70 | 0.02 | - | - | - | 39.10 | -0.03 | - | 72,222 |
Dec-24 2.80 | 0.02 | - | - | - | 38.41 | -0.04 | - | 7,461 |
Dec-24 2.90 | 0.03 | - | - | - | 37.71 | -0.04 | - | 116 |
Dec-24 3.00 | 0.03 | - | - | - | 37.02 | -0.05 | - | 86,120 |
Dec-24 3.10 | 0.04 | - | - | - | 36.32 | -0.06 | - | 124 |
Dec-24 3.20 | 0.05 | - | - | - | 35.63 | -0.07 | - | 59 |
Dec-24 3.30 | 0.06 | - | - | - | 34.93 | -0.09 | - | 2,302 |
Dec-24 3.40 | 0.07 | - | - | - | 34.24 | -0.10 | - | 106,476 |
Dec-24 3.50 | 0.08 | - | - | - | 33.54 | -0.12 | - | 3,294 |
Dec-24 3.60 | 0.09 | - | - | - | 32.85 | -0.14 | - | 60,790 |
Dec-24 3.70 | 0.11 | - | - | - | 32.15 | -0.16 | - | 3,003 |
Dec-24 3.80 | 0.13 | - | - | - | 31.46 | -0.18 | - | 10,267 |
Dec-24 3.90 | 0.15 | - | - | - | 30.76 | -0.20 | - | 1,755 |
Dec-24 4.00 | 0.17 | - | - | - | 30.07 | -0.23 | - | 2,286 |
Dec-24 4.10 | 0.19 | - | - | - | 29.37 | -0.26 | - | 92 |
Dec-24 4.20 | 0.22 | - | - | - | 28.68 | -0.29 | - | 35 |
Dec-24 4.30 | 0.25 | - | - | - | 27.98 | -0.32 | - | 200 |
Dec-24 4.40 | 0.28 | - | - | - | 27.29 | -0.36 | - | 126 |
Dec-24 4.50 | 0.31 | 0.31 | 0.31 | 0.31 | 26.59 | -0.40 | 2 | 17 |
Dec-24 4.60 | 0.35 | - | - | - | 25.90 | -0.44 | - | 52 |
Dec-24 4.70 | 0.40 | - | - | - | 25.20 | -0.48 | - | 101 |
Dec-24 5.00 | 0.57 | - | - | - | 24.37 | -0.61 | - | 60 |
Dec-24 6.25 | 1.60 | - | - | - | 21.92 | -0.99 | - | 1 |
Mar-25 2.70 | 0.04 | - | - | - | 38.90 | -0.05 | - | 30 |
Mar-25 3.10 | 0.07 | - | - | - | 36.23 | -0.08 | - | 60 |
Mar-25 3.50 | 0.12 | - | - | - | 33.56 | -0.14 | - | 8 |
Mar-25 3.60 | 0.14 | - | - | - | 32.90 | -0.16 | - | 2 |
Mar-25 3.70 | 0.16 | - | - | - | 32.23 | -0.18 | - | 2 |
Mar-25 3.80 | 0.18 | - | - | - | 31.56 | -0.20 | - | 12 |
Mar-25 3.90 | 0.20 | - | - | - | 30.90 | -0.22 | - | 10 |
Mar-25 4.10 | 0.25 | - | - | - | 29.56 | -0.27 | - | 5 |
Mar-25 4.20 | 0.27 | - | - | - | 28.89 | -0.30 | - | 100 |
Mar-25 4.40 | 0.34 | - | - | - | 27.56 | -0.36 | - | 150 |
Mar-25 4.50 | 0.37 | - | - | - | 26.89 | -0.40 | - | 54 |
Jun-25 1.80 | 0.01 | - | - | - | 43.36 | -0.01 | - | 10 |
Jun-25 1.90 | 0.01 | - | - | - | 42.74 | -0.01 | - | 150 |
Jun-25 2.50 | 0.04 | - | - | - | 38.99 | -0.05 | - | 20 |
Jun-25 2.60 | 0.05 | - | - | - | 38.36 | -0.05 | - | 86,000 |
Jun-25 2.80 | 0.07 | - | - | - | 37.11 | -0.07 | - | 100 |
Jun-25 2.90 | 0.08 | - | - | - | 36.49 | -0.08 | - | 100 |
Jun-25 3.00 | 0.09 | - | - | - | 35.86 | -0.09 | - | 100 |
Jun-25 3.10 | 0.10 | - | - | - | 35.24 | -0.11 | - | 110 |
Jun-25 3.20 | 0.11 | - | - | - | 34.61 | -0.12 | - | 100 |
Jun-25 3.30 | 0.13 | - | - | - | 33.99 | -0.13 | - | 100 |
Jun-25 3.40 | 0.15 | - | - | - | 33.36 | -0.15 | - | 43,000 |
Jun-25 3.50 | 0.17 | - | - | - | 32.74 | -0.17 | - | 506 |
Jun-25 3.60 | 0.18 | - | - | - | 32.11 | -0.18 | - | 609 |
Jun-25 3.70 | 0.20 | - | - | - | 31.49 | -0.20 | - | 100 |
Jun-25 3.80 | 0.23 | - | - | - | 30.86 | -0.23 | - | 15,002 |
Jun-25 4.00 | 0.28 | - | - | - | 29.61 | -0.27 | - | 9 |
Dec-25 2.90 | 0.12 | - | - | - | 34.56 | -0.10 | - | 32 |
Dec-25 3.00 | 0.13 | - | - | - | 34.00 | -0.12 | - | 110 |
Dec-25 3.10 | 0.15 | - | - | - | 33.44 | -0.13 | - | 5,010 |
Dec-25 3.20 | 0.17 | - | - | - | 32.87 | -0.14 | - | 102,503 |
Dec-25 3.30 | 0.19 | - | - | - | 32.31 | -0.16 | - | 10 |
Dec-25 3.40 | 0.20 | - | - | - | 31.75 | -0.17 | - | 30 |
Dec-25 3.70 | 0.27 | - | - | - | 30.07 | -0.23 | - | 26,000 |
Dec-25 4.00 | 0.35 | - | - | - | 28.38 | -0.29 | - | 40,000 |
Dec-25 4.20 | 0.42 | - | - | - | 27.26 | -0.34 | - | 10,010 |
Dec-25 4.40 | 0.48 | - | - | - | 26.13 | -0.39 | - | 20,000 |
Dec-25 4.60 | 0.57 | - | - | - | 25.01 | -0.44 | - | 3 |
Dec-25 5.00 | 0.77 | - | - | - | 23.77 | -0.55 | - | 6 |
Mar-26 3.30 | 0.20 | - | - | - | 31.56 | -0.16 | - | 2 |
Mar-26 3.70 | 0.29 | - | - | - | 29.40 | -0.23 | - | 5 |
Mar-26 3.90 | 0.34 | - | - | - | 28.31 | -0.27 | - | 7 |
Mar-26 4.00 | 0.37 | - | - | - | 27.77 | -0.29 | - | 5 |
Mar-26 4.20 | 0.44 | - | - | - | 26.69 | -0.34 | - | 7 |
Jun-26 3.10 | 0.20 | - | - | - | 32.59 | -0.15 | - | 1 |
Dec-26 2.50 | 0.14 | - | - | - | 35.24 | -0.09 | - | 20 |
Dec-26 2.80 | 0.19 | - | - | - | 33.83 | -0.13 | - | 60,000 |
Dec-26 3.20 | 0.28 | - | - | - | 31.95 | -0.18 | - | 20 |
Dec-26 3.60 | 0.38 | - | - | - | 30.07 | -0.24 | - | 25,000 |
Dec-26 4.00 | 0.51 | - | - | - | 28.19 | -0.31 | - | 25,000 |
Dec-27 3.30 | 0.40 | - | - | - | 31.43 | -0.21 | - | 20 |
Dec-27 3.50 | 0.46 | - | - | - | 30.61 | -0.24 | - | 10,041 |
Dec-27 3.90 | 0.60 | - | - | - | 28.98 | -0.31 | - | 10 |
Dec-27 4.20 | 0.71 | - | - | - | 27.76 | -0.36 | - | 7,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 3.70 | 0.96 | - | - | - | 30.27 | 1.00 | - | 5 |
May-24 4.00 | 0.66 | - | - | - | 29.03 | 0.98 | - | 100 |
May-24 4.50 | 0.22 | - | - | - | 26.96 | 0.71 | - | 5 |
Jun-24 3.00 | 1.67 | - | - | - | 39.51 | 0.99 | - | 1,000 |
Jun-24 3.20 | 1.47 | - | - | - | 37.95 | 0.99 | - | 1,000 |
Jun-24 3.30 | 1.38 | - | - | - | 37.17 | 0.99 | - | 10 |
Jun-24 3.70 | 0.99 | - | - | - | 34.06 | 0.96 | - | 1,000 |
Jun-24 3.80 | 0.89 | - | - | - | 33.28 | 0.94 | - | 10 |
Jun-24 3.90 | 0.80 | - | - | - | 32.50 | 0.92 | - | 251 |
Jun-24 4.00 | 0.71 | - | - | - | 31.72 | 0.90 | - | 99 |
Jun-24 4.20 | 0.53 | - | - | - | 30.16 | 0.83 | - | 11,660 |
Jun-24 4.50 | 0.30 | - | - | - | 27.82 | 0.66 | - | 5 |
Sep-24 4.00 | 0.81 | - | - | - | 31.50 | 0.81 | - | 7 |
Sep-24 4.40 | 0.51 | - | - | - | 28.69 | 0.67 | - | 5 |
Dec-24 3.00 | 1.68 | - | - | - | 39.33 | 0.92 | - | 5 |
Dec-24 3.50 | 1.24 | - | - | - | 35.85 | 0.85 | - | 1,000 |
Dec-24 4.00 | 0.85 | - | - | - | 32.38 | 0.75 | - | 50 |
Dec-24 4.30 | 0.64 | - | - | - | 30.29 | 0.66 | - | 350 |
Dec-24 4.50 | 0.51 | - | - | - | 28.90 | 0.59 | - | 5 |
Mar-25 4.30 | 0.72 | - | - | - | 29.74 | 0.66 | - | 500 |
Jun-25 4.30 | 0.73 | - | - | - | 30.24 | 0.63 | - | 500 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 4.70 | 0.14 | - | - | - | 27.05 | -0.53 | - | 100 |
Jun-24 2.40 | - | - | - | - | 43.19 | - | - | 1,000 |
Jun-24 2.60 | - | - | - | - | 41.63 | - | - | 1,000 |
Jun-24 2.70 | - | - | - | - | 40.85 | - | - | 1,000 |
Jun-24 2.90 | - | - | - | - | 39.29 | - | - | 1,000 |
Jun-24 3.10 | - | - | - | - | 37.73 | - | - | 1,000 |
Jun-24 3.50 | - | - | - | - | 34.62 | -0.01 | - | 1,000 |
Jun-24 3.80 | 0.01 | - | - | - | 32.28 | -0.05 | - | 140 |
Jun-24 4.50 | 0.12 | - | - | - | 26.82 | -0.33 | - | 2 |
Sep-24 3.00 | 0.01 | - | - | - | 37.70 | -0.02 | - | 40,000 |
Dec-24 2.50 | 0.01 | - | - | - | 40.49 | -0.02 | - | 300 |
Dec-24 2.90 | 0.03 | - | - | - | 37.71 | -0.04 | - | 1,000 |
Dec-24 3.20 | 0.05 | - | - | - | 35.63 | -0.07 | - | 1,000 |
Dec-24 3.70 | 0.11 | - | - | - | 32.15 | -0.15 | - | 350 |
Dec-24 5.50 | 0.91 | - | - | - | 23.39 | -0.76 | - | 78 |
Dec-24 6.25 | 1.56 | - | - | - | 21.92 | -0.92 | - | 80 |
Mar-25 3.50 | 0.12 | - | - | - | 33.56 | -0.13 | - | 500 |
Jun-25 3.30 | 0.13 | - | - | - | 33.99 | -0.13 | - | 500 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 10.50 | 0.53 | - | - | - | 58.15 | 0.39 | - | 1 |
Jun-24 11.00 | 0.39 | - | - | - | 58.00 | 0.31 | - | 2 |
Jun-24 11.50 | 0.28 | - | - | - | 57.84 | 0.24 | - | 6 |
Jun-24 12.50 | 0.15 | - | - | - | 57.52 | 0.14 | - | 2 |
Jun-24 13.00 | 0.10 | - | - | - | 57.36 | 0.11 | - | 2 |
Jun-24 13.50 | 0.07 | - | - | - | 57.21 | 0.08 | - | 9 |
Jun-24 14.50 | 0.03 | - | - | - | 56.89 | 0.04 | - | 2 |
Jun-24 15.00 | 0.02 | - | - | - | 56.73 | 0.03 | - | 62 |
Jun-24 15.50 | 0.01 | - | - | - | 56.58 | 0.02 | - | 4 |
Sep-24 11.00 | 0.92 | - | - | - | 57.69 | 0.43 | - | 1,900 |
Sep-24 12.00 | 0.66 | - | - | - | 57.45 | 0.34 | - | 1,901 |
Dec-24 12.00 | 1.04 | - | - | - | 57.12 | 0.41 | - | 1 |
Dec-24 13.50 | 0.73 | - | - | - | 57.07 | 0.32 | - | 3 |
Dec-24 14.50 | 0.57 | - | - | - | 57.03 | 0.26 | - | 10 |
Dec-24 19.00 | 0.20 | - | - | - | 56.88 | 0.11 | - | 5 |
Mar-25 10.00 | 1.95 | - | - | - | 56.12 | 0.59 | - | 260 |
Mar-25 13.50 | 0.89 | - | - | - | 52.80 | 0.35 | - | 1 |
Mar-25 14.00 | 0.79 | - | - | - | 52.33 | 0.32 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 9.50 | 0.54 | - | - | - | 59.20 | -0.47 | - | 5 |
May-24 10.00 | 0.84 | - | - | - | 59.06 | -0.61 | - | 10 |
Jun-24 8.50 | 0.45 | - | - | - | 61.63 | -0.28 | - | 1,900 |
Jun-24 9.00 | 0.63 | - | - | - | 60.18 | -0.36 | - | 9 |
Jun-24 9.25 | 0.74 | - | - | - | 59.45 | -0.40 | - | 10 |
Jun-24 10.00 | 1.14 | - | - | - | 58.56 | -0.54 | - | 1 |
Jun-24 11.00 | 1.84 | - | - | - | 58.25 | -0.70 | - | 12 |
Jun-24 12.00 | 2.66 | - | - | - | 57.93 | -0.82 | - | 1 |
Sep-24 9.00 | 1.12 | - | - | - | 59.83 | -0.36 | - | 8 |
Sep-24 10.00 | 1.64 | - | - | - | 58.43 | -0.47 | - | 10 |
Sep-24 14.00 | 4.70 | - | - | - | 57.44 | -0.82 | - | 22 |
Dec-24 7.75 | 0.91 | - | - | - | 61.75 | -0.24 | - | 10 |
Dec-24 10.50 | 2.28 | - | - | - | 57.96 | -0.48 | - | 21 |
Dec-24 12.00 | 3.33 | - | - | - | 57.91 | -0.60 | - | 11 |
Dec-24 13.50 | 4.52 | - | - | - | 57.86 | -0.70 | - | 6 |
Dec-24 14.00 | 4.93 | - | - | - | 57.84 | -0.73 | - | 28 |
Dec-24 17.00 | 7.62 | - | - | - | 57.74 | -0.87 | - | 9 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 8.25 | 0.89 | - | - | - | 36.41 | 0.87 | - | 10 |
May-24 8.93 | 0.39 | - | - | - | 34.98 | 0.59 | - | 3 |
May-24 9.16 | 0.27 | - | - | - | 34.53 | 0.48 | - | 12 |
Jun-24 8.48 | 0.85 | - | - | - | 33.25 | 0.73 | - | 18 |
Jun-24 8.70 | 0.70 | - | - | - | 32.96 | 0.66 | - | 1 |
Jun-24 10.08 | 0.14 | - | - | - | 31.17 | 0.23 | - | 62 |
Sep-24 9.16 | 0.74 | - | - | - | 31.11 | 0.55 | - | 45 |
Dec-24 5.96 | 3.29 | - | - | - | 33.78 | 0.96 | - | 1 |
Dec-24 9.16 | 0.99 | - | - | - | 31.67 | 0.57 | - | 1 |
Dec-24 9.62 | 0.78 | - | - | - | 31.38 | 0.49 | - | 1 |
Mar-25 10.08 | 0.84 | - | - | - | 32.15 | 0.46 | - | 1 |
Dec-26 11.91 | 1.40 | - | - | - | 36.36 | 0.47 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 6.87 | - | - | - | - | 44.34 | - | - | 2 |
May-24 8.25 | 0.08 | - | - | - | 41.45 | -0.16 | - | 4 |
May-24 8.48 | 0.13 | - | - | - | 40.97 | -0.23 | - | 4 |
Jun-24 6.64 | 0.01 | - | - | - | 40.30 | -0.02 | - | 3 |
Jun-24 7.56 | 0.07 | - | - | - | 39.08 | -0.10 | - | 10 |
Jun-24 8.25 | 0.20 | - | - | - | 38.16 | -0.23 | - | 4 |
Jun-24 8.48 | 0.27 | - | - | - | 37.86 | -0.29 | - | 35 |
Jun-24 8.70 | 0.35 | - | - | - | 37.57 | -0.35 | - | 24 |
Sep-24 8.02 | 0.34 | - | - | - | 36.45 | -0.24 | - | 30 |
Sep-24 8.93 | 0.70 | - | - | - | 35.64 | -0.41 | - | 6 |
Sep-24 9.16 | 0.81 | - | - | - | 35.44 | -0.46 | - | 4 |
Dec-24 7.10 | 0.24 | - | - | - | 36.84 | -0.15 | - | 10 |
Dec-24 8.93 | 0.88 | - | - | - | 35.63 | -0.40 | - | 3 |
Dec-24 9.16 | 1.00 | - | - | - | 35.48 | -0.44 | - | 10 |
Mar-25 7.56 | 0.50 | - | - | - | 37.12 | -0.22 | - | 4 |
Mar-25 8.70 | 0.95 | - | - | - | 36.57 | -0.36 | - | 264 |
Jun-25 8.48 | 1.02 | - | - | - | 38.25 | -0.33 | - | 538 |
Sep-25 8.70 | 1.28 | - | - | - | 39.15 | -0.35 | - | 529 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Apr-24 w4 3.90 | 0.25 | - | - | - | 20.13 | 1.00 | - | 5 |
May-24 3.70 | 0.46 | - | - | - | 23.21 | 0.98 | - | 5 |
May-24 3.80 | 0.36 | - | - | - | 22.56 | 0.95 | - | 8 |
May-24 3.90 | 0.27 | 0.26 | 0.26 | 0.26 | 21.91 | 0.89 | 1 | 10,007 |
May-24 4.00 | 0.19 | - | - | - | 21.26 | 0.78 | - | 39 |
May-24 4.10 | 0.12 | - | - | - | 20.61 | 0.62 | - | 77 |
May-24 4.20 | 0.06 | - | - | - | 20.07 | 0.43 | - | 10 |
May-24 4.30 | 0.03 | - | - | - | 19.64 | 0.26 | - | 60 |
May-24 4.40 | 0.01 | - | - | - | 19.22 | 0.12 | - | 90 |
May-24 4.60 | - | - | - | - | 18.36 | 0.01 | - | 100 |
Jun-24 3.40 | 0.77 | - | - | - | 26.54 | 0.98 | - | 35 |
Jun-24 3.50 | 0.67 | - | - | - | 25.57 | 0.97 | - | 131 |
Jun-24 3.60 | 0.58 | - | - | - | 24.60 | 0.95 | - | 1,116 |
Jun-24 3.70 | 0.48 | 0.46 | 0.46 | 0.46 | 23.62 | 0.92 | 100 | 312 |
Jun-24 3.80 | 0.39 | - | - | - | 22.65 | 0.88 | - | 323 |
Jun-24 3.90 | 0.31 | - | - | - | 21.68 | 0.81 | - | 582 |
Jun-24 4.00 | 0.23 | 0.20 | 0.20 | 0.20 | 20.71 | 0.72 | 4 | 8,750 |
Jun-24 4.10 | 0.16 | - | - | - | 19.74 | 0.61 | - | 708 |
Jun-24 4.20 | 0.10 | - | - | - | 19.02 | 0.48 | - | 31,496 |
Jun-24 4.30 | 0.06 | - | - | - | 18.55 | 0.35 | - | 7,272 |
Jun-24 4.40 | 0.04 | - | - | - | 18.09 | 0.23 | - | 120 |
Jun-24 4.50 | 0.02 | - | - | - | 17.62 | 0.13 | - | 40,155 |
Jun-24 5.25 | - | - | - | - | 14.13 | - | - | 30 |
Sep-24 3.50 | 0.68 | - | - | - | 23.81 | 0.95 | - | 3,000 |
Sep-24 3.60 | 0.58 | - | - | - | 23.04 | 0.92 | - | 125 |
Sep-24 3.70 | 0.49 | - | - | - | 22.27 | 0.88 | - | 165 |
Sep-24 3.80 | 0.41 | - | - | - | 21.50 | 0.82 | - | 160 |
Sep-24 3.90 | 0.33 | - | - | - | 20.73 | 0.75 | - | 240 |
Sep-24 4.00 | 0.26 | - | - | - | 19.96 | 0.67 | - | 10,803 |
Sep-24 4.10 | 0.19 | - | - | - | 19.19 | 0.57 | - | 158 |
Sep-24 4.20 | 0.14 | - | - | - | 18.56 | 0.46 | - | 205 |
Sep-24 4.30 | 0.10 | - | - | - | 18.08 | 0.36 | - | 16 |
Sep-24 4.40 | 0.07 | - | - | - | 17.60 | 0.27 | - | 15 |
Sep-24 4.50 | 0.04 | - | - | - | 17.11 | 0.20 | - | 42,510 |
Sep-24 4.90 | - | - | - | - | 15.19 | 0.03 | - | 10 |
Dec-24 2.50 | 1.66 | - | - | - | 31.10 | 1.00 | - | 27 |
Dec-24 2.70 | 1.46 | - | - | - | 29.67 | 1.00 | - | 50 |
Dec-24 3.10 | 1.07 | - | - | - | 26.81 | 0.99 | - | 30 |
Dec-24 3.20 | 0.97 | - | - | - | 26.09 | 0.98 | - | 164 |
Dec-24 3.30 | 0.87 | - | - | - | 25.38 | 0.96 | - | 115 |
Dec-24 3.40 | 0.78 | - | - | - | 24.66 | 0.94 | - | 100 |
Dec-24 3.50 | 0.69 | 0.68 | 0.68 | 0.65 | 23.95 | 0.90 | 31 | 170 |
Dec-24 3.60 | 0.60 | - | - | - | 23.23 | 0.86 | - | 2,849 |
Dec-24 3.70 | 0.52 | - | - | - | 22.52 | 0.81 | - | 16,660 |
Dec-24 3.80 | 0.44 | - | - | - | 21.80 | 0.75 | - | 8,337 |
Dec-24 3.90 | 0.37 | - | - | - | 21.09 | 0.68 | - | 1,345 |
Dec-24 4.00 | 0.30 | - | - | - | 20.37 | 0.61 | - | 38,974 |
Dec-24 4.10 | 0.24 | - | - | - | 19.66 | 0.54 | - | 1,128 |
Dec-24 4.20 | 0.19 | - | - | - | 19.04 | 0.47 | - | 30,404 |
Dec-24 4.30 | 0.15 | - | - | - | 18.53 | 0.40 | - | 1,803 |
Dec-24 4.40 | 0.11 | - | - | - | 18.01 | 0.33 | - | 2,835 |
Dec-24 4.50 | 0.08 | - | - | - | 17.50 | 0.27 | - | 15,201 |
Dec-24 4.60 | 0.06 | - | - | - | 16.99 | 0.21 | - | 3,901 |
Dec-24 4.70 | 0.04 | - | - | - | 16.47 | 0.16 | - | 300 |
Dec-24 4.80 | 0.03 | - | - | - | 15.96 | 0.11 | - | 6,100 |
Dec-24 4.90 | 0.02 | - | - | - | 15.44 | 0.08 | - | 2 |
Dec-24 5.00 | 0.01 | - | - | - | 14.93 | 0.05 | - | 30,135 |
Dec-24 5.25 | - | - | - | - | 13.65 | 0.01 | - | 120 |
Dec-24 5.50 | - | - | - | - | 12.36 | - | - | 266 |
Dec-24 7.00 | - | - | - | - | 4.65 | - | - | 899 |
Mar-25 3.50 | 0.68 | - | - | - | 20.61 | 0.94 | - | 100 |
Mar-25 3.60 | 0.59 | - | - | - | 20.25 | 0.89 | - | 125 |
Mar-25 3.70 | 0.51 | - | - | - | 19.90 | 0.83 | - | 150 |
Mar-25 3.80 | 0.43 | - | - | - | 19.55 | 0.76 | - | 25 |
Mar-25 3.90 | 0.36 | - | - | - | 19.19 | 0.68 | - | 25 |
Mar-25 4.00 | 0.30 | - | - | - | 18.84 | 0.60 | - | 35 |
Mar-25 4.20 | 0.20 | - | - | - | 18.07 | 0.46 | - | 110 |
Mar-25 4.30 | 0.16 | - | - | - | 17.60 | 0.39 | - | 21 |
Mar-25 4.40 | 0.12 | - | - | - | 17.13 | 0.33 | - | 15 |
Jun-25 2.70 | 1.46 | - | - | - | 27.14 | 1.00 | - | 40 |
Jun-25 2.80 | 1.36 | - | - | - | 26.56 | 1.00 | - | 2 |
Jun-25 3.40 | 0.78 | - | - | - | 23.09 | 0.93 | - | 50 |
Jun-25 3.50 | 0.69 | - | - | - | 22.51 | 0.89 | - | 120 |
Jun-25 3.60 | 0.61 | - | - | - | 21.93 | 0.84 | - | 30 |
Jun-25 3.70 | 0.53 | - | - | - | 21.35 | 0.78 | - | 205 |
Jun-25 3.80 | 0.45 | - | - | - | 20.77 | 0.71 | - | 250 |
Jun-25 3.90 | 0.39 | - | - | - | 20.20 | 0.65 | - | 1,295 |
Jun-25 4.00 | 0.33 | - | - | - | 19.62 | 0.58 | - | 1,122 |
Jun-25 4.10 | 0.27 | - | - | - | 19.04 | 0.52 | - | 762 |
Jun-25 4.20 | 0.22 | - | - | - | 18.54 | 0.46 | - | 312 |
Jun-25 4.30 | 0.18 | - | - | - | 18.12 | 0.40 | - | 5 |
Jun-25 4.50 | 0.11 | - | - | - | 17.29 | 0.30 | - | 25,300 |
Jun-25 5.25 | 0.01 | - | - | - | 14.16 | 0.04 | - | 100 |
Jun-25 6.00 | - | - | - | - | 11.02 | - | - | 200 |
Sep-25 3.40 | 0.79 | - | - | - | 24.69 | 0.89 | - | 20 |
Sep-25 3.50 | 0.71 | - | - | - | 23.97 | 0.85 | - | 5 |
Sep-25 3.70 | 0.55 | - | - | - | 22.52 | 0.75 | - | 25 |
Sep-25 4.00 | 0.35 | - | - | - | 20.35 | 0.58 | - | 20 |
Sep-25 4.10 | 0.29 | - | - | - | 19.63 | 0.52 | - | 150 |
Sep-25 4.50 | 0.14 | - | - | - | 18.06 | 0.31 | - | 20 |
Dec-25 3.00 | 1.17 | - | - | - | 27.78 | 0.99 | - | 5 |
Dec-25 3.10 | 1.07 | - | - | - | 27.14 | 0.98 | - | 5 |
Dec-25 3.20 | 0.97 | - | - | - | 26.49 | 0.95 | - | 15 |
Dec-25 3.30 | 0.88 | - | - | - | 25.85 | 0.92 | - | 15 |
Dec-25 3.40 | 0.79 | - | - | - | 25.21 | 0.88 | - | 15 |
Dec-25 3.50 | 0.71 | - | - | - | 24.57 | 0.83 | - | 670 |
Dec-25 3.60 | 0.63 | - | - | - | 23.92 | 0.78 | - | 200 |
Dec-25 3.70 | 0.56 | - | - | - | 23.28 | 0.72 | - | 131 |
Dec-25 3.80 | 0.49 | - | - | - | 22.64 | 0.67 | - | 662 |
Dec-25 3.90 | 0.43 | - | - | - | 22.00 | 0.62 | - | 206 |
Dec-25 4.00 | 0.37 | - | - | - | 21.35 | 0.56 | - | 525 |
Dec-25 4.10 | 0.32 | - | - | - | 20.71 | 0.51 | - | 87 |
Dec-25 4.20 | 0.27 | - | - | - | 20.24 | 0.47 | - | 5,193 |
Dec-25 4.30 | 0.23 | - | - | - | 19.93 | 0.42 | - | 191 |
Dec-25 4.40 | 0.20 | - | - | - | 19.63 | 0.38 | - | 100 |
Dec-25 4.50 | 0.17 | - | - | - | 19.32 | 0.33 | - | 40,107 |
Dec-25 4.60 | 0.14 | - | - | - | 19.02 | 0.29 | - | 100 |
Dec-25 4.70 | 0.11 | - | - | - | 18.71 | 0.25 | - | 300 |
Dec-25 4.80 | 0.10 | - | - | - | 18.41 | 0.22 | - | 100 |
Dec-25 4.90 | 0.08 | - | - | - | 18.10 | 0.19 | - | 100 |
Dec-25 5.00 | 0.06 | - | - | - | 17.80 | 0.16 | - | 150 |
Dec-25 5.25 | 0.03 | - | - | - | 17.03 | 0.10 | - | 150 |
Mar-26 3.40 | 0.81 | - | - | - | 25.87 | 0.84 | - | 10 |
Mar-26 3.60 | 0.65 | - | - | - | 24.69 | 0.75 | - | 40 |
Mar-26 3.80 | 0.52 | - | - | - | 23.52 | 0.64 | - | 100 |
Mar-26 4.00 | 0.41 | - | - | - | 22.35 | 0.56 | - | 100 |
Mar-26 4.10 | 0.35 | - | - | - | 21.76 | 0.52 | - | 100 |
Jun-26 3.50 | 0.72 | - | - | - | 25.42 | 0.79 | - | 25 |
Jun-26 3.80 | 0.52 | - | - | - | 23.88 | 0.64 | - | 250 |
Jun-26 4.00 | 0.42 | - | - | - | 22.85 | 0.56 | - | 6,500 |
Dec-26 3.00 | 1.16 | - | - | - | 27.95 | 1.00 | - | 5 |
Dec-26 3.60 | 0.66 | - | - | - | 25.49 | 0.71 | - | 10 |
Dec-26 3.70 | 0.60 | - | - | - | 25.08 | 0.67 | - | 10 |
Dec-26 4.50 | 0.26 | - | - | - | 22.57 | 0.38 | - | 20,000 |
Jun-27 3.30 | 0.88 | - | - | - | 26.66 | 0.92 | - | 2 |
Jun-27 4.00 | 0.44 | - | - | - | 24.24 | 0.55 | - | 8 |
Jun-27 5.75 | 0.06 | - | - | - | 20.89 | 0.13 | - | 20 |
Dec-27 6.00 | 0.07 | - | - | - | 21.90 | 0.13 | - | 6,000 |
Dec-28 4.00 | 0.49 | - | - | - | 26.02 | 0.55 | - | 18 |
Dec-28 4.80 | 0.28 | - | - | - | 24.99 | 0.35 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 3.60 | - | - | - | - | 23.72 | -0.01 | - | 50 |
May-24 3.70 | - | - | - | - | 23.07 | -0.02 | - | 10 |
May-24 3.80 | - | - | - | - | 22.42 | -0.05 | - | 103 |
May-24 3.90 | 0.01 | - | - | - | 21.77 | -0.11 | - | 30 |
May-24 4.00 | 0.03 | - | - | - | 21.12 | -0.22 | - | 2 |
May-24 4.10 | 0.06 | - | - | - | 20.47 | -0.38 | - | 6 |
May-24 4.20 | 0.10 | 0.11 | 0.11 | 0.11 | 19.93 | -0.58 | 5 | 15 |
Jun-24 2.70 | - | - | - | - | 32.08 | - | - | 5,580 |
Jun-24 2.90 | - | - | - | - | 30.14 | - | - | 300 |
Jun-24 3.00 | - | - | - | - | 29.17 | - | - | 5 |
Jun-24 3.10 | - | - | - | - | 28.19 | -0.01 | - | 676 |
Jun-24 3.20 | - | - | - | - | 27.22 | -0.01 | - | 140 |
Jun-24 3.30 | - | - | - | - | 26.25 | -0.02 | - | 76 |
Jun-24 3.40 | 0.01 | - | - | - | 25.28 | -0.04 | - | 1,671 |
Jun-24 3.50 | 0.01 | - | - | - | 24.31 | -0.07 | - | 580 |
Jun-24 3.60 | 0.02 | - | - | - | 23.34 | -0.10 | - | 40,259 |
Jun-24 3.70 | 0.03 | - | - | - | 22.36 | -0.16 | - | 343 |
Jun-24 3.80 | 0.05 | - | - | - | 21.39 | -0.24 | - | 224 |
Jun-24 3.90 | 0.07 | - | - | - | 20.42 | -0.33 | - | 387 |
Jun-24 4.00 | 0.11 | - | - | - | 19.45 | -0.45 | - | 7,520 |
Jun-24 4.10 | 0.16 | - | - | - | 18.48 | -0.59 | - | 213 |
Jun-24 4.20 | 0.22 | - | - | - | 17.76 | -0.71 | - | 401 |
Jun-24 4.30 | 0.30 | - | - | - | 17.29 | -0.82 | - | 59 |
Jun-24 4.40 | 0.38 | - | - | - | 16.83 | -0.91 | - | 111 |
Jun-24 4.50 | 0.48 | - | - | - | 16.36 | -0.95 | - | 35 |
Jun-24 4.60 | 0.57 | - | - | - | 15.89 | -0.98 | - | 31 |
Jun-24 4.70 | 0.67 | - | - | - | 15.43 | -0.99 | - | 29 |
Jun-24 4.80 | 0.77 | - | - | - | 14.96 | -1.00 | - | 28 |
Jun-24 5.00 | 0.97 | - | - | - | 14.03 | -1.00 | - | 70 |
Jun-24 6.00 | 1.96 | - | - | - | 9.37 | -1.00 | - | 220 |
Jun-24 6.25 | 2.21 | - | - | - | 8.21 | -1.00 | - | 100 |
Jun-24 6.50 | 2.46 | - | - | - | 7.04 | -1.00 | - | 36 |
Jun-24 6.75 | 2.71 | - | - | - | 5.88 | -1.00 | - | 10 |
Jun-24 7.00 | 2.96 | - | - | - | 4.71 | -1.00 | - | 6 |
Sep-24 2.70 | - | - | - | - | 29.06 | -0.01 | - | 11,120 |
Sep-24 2.80 | - | - | - | - | 28.29 | -0.02 | - | 10 |
Sep-24 2.90 | 0.01 | - | - | - | 27.52 | -0.02 | - | 10 |
Sep-24 3.00 | 0.01 | - | - | - | 26.75 | -0.03 | - | 2 |
Sep-24 3.30 | 0.02 | - | - | - | 24.43 | -0.08 | - | 3 |
Sep-24 3.40 | 0.03 | - | - | - | 23.66 | -0.11 | - | 42,500 |
Sep-24 3.50 | 0.04 | - | - | - | 22.89 | -0.14 | - | 8,000 |
Sep-24 3.60 | 0.06 | - | - | - | 22.12 | -0.18 | - | 146 |
Sep-24 3.70 | 0.08 | - | - | - | 21.35 | -0.23 | - | 253 |
Sep-24 3.80 | 0.10 | - | - | - | 20.58 | -0.29 | - | 203 |
Sep-24 3.90 | 0.13 | - | - | - | 19.81 | -0.36 | - | 10,119 |
Sep-24 4.00 | 0.17 | - | - | - | 19.04 | -0.44 | - | 214 |
Sep-24 4.10 | 0.21 | - | - | - | 18.27 | -0.53 | - | 168 |
Sep-24 4.20 | 0.27 | - | - | - | 17.64 | -0.63 | - | 4 |
Sep-24 4.30 | 0.34 | - | - | - | 17.16 | -0.72 | - | 4 |
Sep-24 4.40 | 0.41 | - | - | - | 16.68 | -0.80 | - | 6 |
Sep-24 4.50 | 0.49 | - | - | - | 16.19 | -0.88 | - | 9 |
Sep-24 4.60 | 0.58 | - | - | - | 15.71 | -0.93 | - | 458 |
Sep-24 5.50 | 1.47 | - | - | - | 11.37 | -1.00 | - | 300 |
Sep-24 5.75 | 1.72 | - | - | - | 10.17 | -1.00 | - | 10 |
Sep-24 6.25 | 2.21 | - | - | - | 7.76 | -1.00 | - | 1 |
Sep-24 7.50 | 3.45 | - | - | - | 1.74 | -1.00 | - | 6 |
Dec-24 2.30 | - | - | - | - | 29.71 | -0.01 | - | 10 |
Dec-24 2.40 | - | - | - | - | 29.00 | -0.01 | - | 20 |
Dec-24 2.50 | 0.01 | - | - | - | 28.29 | -0.02 | - | 1 |
Dec-24 2.60 | 0.01 | - | - | - | 27.57 | -0.02 | - | 38,000 |
Dec-24 2.80 | 0.02 | - | - | - | 26.14 | -0.04 | - | 6 |
Dec-24 2.90 | 0.02 | - | - | - | 25.43 | -0.05 | - | 18 |
Dec-24 3.00 | 0.03 | - | - | - | 24.71 | -0.07 | - | 22,030 |
Dec-24 3.10 | 0.03 | - | - | - | 24.00 | -0.09 | - | 10 |
Dec-24 3.20 | 0.04 | - | - | - | 23.28 | -0.11 | - | 20,226 |
Dec-24 3.30 | 0.06 | - | - | - | 22.57 | -0.14 | - | 50,050 |
Dec-24 3.40 | 0.07 | - | - | - | 21.85 | -0.18 | - | 1,565 |
Dec-24 3.50 | 0.09 | - | - | - | 21.14 | -0.21 | 37,000 | 70,610 |
Dec-24 3.60 | 0.11 | - | - | - | 20.42 | -0.26 | - | 262 |
Dec-24 3.70 | 0.14 | - | - | - | 19.71 | -0.31 | - | 29,266 |
Dec-24 3.80 | 0.17 | 0.19 | 0.19 | 0.19 | 18.99 | -0.37 | 3 | 15,782 |
Dec-24 3.90 | 0.20 | 0.22 | 0.22 | 0.22 | 18.28 | -0.44 | 100 | 432 |
Dec-24 4.00 | 0.25 | - | - | - | 17.56 | -0.51 | - | 34,929 |
Dec-24 4.10 | 0.30 | - | - | - | 16.85 | -0.58 | - | 186 |
Dec-24 4.20 | 0.35 | - | - | - | 16.23 | -0.66 | - | 480 |
Dec-24 4.30 | 0.42 | - | - | - | 15.72 | -0.73 | - | 555 |
Dec-24 4.40 | 0.49 | 0.52 | 0.52 | 0.52 | 15.20 | -0.79 | 1 | 740 |
Dec-24 4.50 | 0.57 | - | - | - | 14.69 | -0.85 | - | 4,287 |
Dec-24 4.60 | 0.66 | - | - | - | 14.18 | -0.90 | - | 11,000 |
Dec-24 4.70 | 0.74 | - | - | - | 13.66 | -0.94 | - | 5 |
Dec-24 4.80 | 0.84 | - | - | - | 13.15 | -0.96 | - | 150 |
Dec-24 4.90 | 0.93 | - | - | - | 12.63 | -0.98 | - | 150 |
Dec-24 5.00 | 1.03 | - | - | - | 12.12 | -0.99 | - | 21 |
Dec-24 5.25 | 1.27 | - | - | - | 10.84 | -1.00 | - | 152 |
Dec-24 5.75 | 1.76 | - | - | - | 8.27 | -1.00 | - | 152 |
Dec-24 6.00 | 2.00 | - | - | - | 6.98 | -1.00 | - | 429 |
Dec-24 6.50 | 2.49 | - | - | - | 4.41 | -1.00 | - | 58 |
Dec-24 6.75 | 2.73 | - | - | - | 3.12 | -1.00 | - | 282 |
Dec-24 7.00 | 2.98 | - | - | - | 1.84 | -1.00 | - | 70 |
Dec-24 7.75 | 3.80 | - | - | - | 0.02 | -0.98 | - | 8 |
Dec-24 16.50 | 12.42 | 12.40 | 12.40 | 12.40 | 0.02 | -0.99 | 1 | 4 |
Mar-25 2.20 | - | - | - | - | 24.04 | - | - | 20 |
Mar-25 2.80 | 0.01 | - | - | - | 21.92 | -0.04 | - | 3 |
Mar-25 3.30 | 0.06 | - | - | - | 20.15 | -0.15 | - | 350 |
Mar-25 3.40 | 0.08 | - | - | - | 19.80 | -0.18 | - | 10 |
Mar-25 3.50 | 0.10 | - | - | - | 19.45 | -0.23 | - | 359 |
Mar-25 3.60 | 0.13 | - | - | - | 19.09 | -0.27 | - | 362 |
Mar-25 3.70 | 0.16 | - | - | - | 18.74 | -0.32 | - | 719 |
Mar-25 3.80 | 0.19 | - | - | - | 18.39 | -0.38 | - | 3 |
Mar-25 4.00 | 0.28 | - | - | - | 17.68 | -0.50 | - | 100 |
Mar-25 4.10 | 0.34 | - | - | - | 17.33 | -0.56 | - | 20 |
Mar-25 4.20 | 0.39 | - | - | - | 16.91 | -0.63 | - | 40 |
Mar-25 4.30 | 0.46 | 0.47 | 0.47 | 0.47 | 16.44 | -0.69 | 20 | 80 |
Mar-25 4.50 | 0.60 | - | - | - | 15.49 | -0.80 | - | 13 |
Jun-25 3.30 | 0.11 | - | - | - | 20.81 | -0.21 | - | 325 |
Jun-25 3.40 | 0.13 | - | - | - | 20.23 | -0.24 | - | 3 |
Jun-25 3.50 | 0.15 | - | - | - | 19.65 | -0.28 | - | 10 |
Jun-25 3.60 | 0.19 | - | - | - | 19.07 | -0.33 | - | 2 |
Jun-25 3.80 | 0.25 | - | - | - | 17.91 | -0.43 | - | 13 |
Jun-25 3.90 | 0.29 | - | - | - | 17.34 | -0.49 | - | 31 |
Jun-25 4.00 | 0.34 | - | - | - | 16.76 | -0.54 | - | 30 |
Jun-25 4.30 | 0.52 | - | - | - | 15.26 | -0.72 | - | 125 |
Jun-25 4.40 | 0.59 | - | - | - | 14.85 | -0.77 | - | 150 |
Jun-25 4.50 | 0.67 | - | - | - | 14.43 | -0.82 | - | 1,400 |
Jun-25 4.80 | 0.92 | - | - | - | 13.18 | -0.93 | - | 50 |
Jun-25 6.00 | 2.06 | - | - | - | 8.16 | -1.00 | - | 25 |
Sep-25 3.40 | 0.16 | - | - | - | 20.39 | -0.26 | - | 20 |
Sep-25 3.60 | 0.21 | - | - | - | 18.95 | -0.34 | - | 695 |
Dec-25 2.60 | 0.06 | - | - | - | 24.76 | -0.09 | - | 3 |
Dec-25 2.70 | 0.07 | - | - | - | 24.12 | -0.11 | - | 25 |
Dec-25 3.10 | 0.12 | - | - | - | 21.55 | -0.20 | - | 75 |
Dec-25 3.30 | 0.16 | - | - | - | 20.26 | -0.26 | - | 45 |
Dec-25 3.50 | 0.22 | - | - | - | 18.98 | -0.33 | - | 10,102 |
Dec-25 3.60 | 0.25 | - | - | - | 18.33 | -0.37 | - | 1,586 |
Dec-25 3.70 | 0.28 | - | - | - | 17.69 | -0.42 | - | 1 |
Dec-25 3.90 | 0.37 | - | - | - | 16.41 | -0.52 | - | 30 |
Dec-25 4.00 | 0.41 | - | - | - | 15.76 | -0.57 | - | 5,340 |
Dec-25 4.10 | 0.46 | - | - | - | 15.12 | -0.63 | - | 50 |
Dec-25 4.30 | 0.59 | - | - | - | 14.34 | -0.73 | - | 1,500 |
Dec-25 4.40 | 0.66 | - | - | - | 14.04 | -0.78 | - | 200 |
Dec-25 4.50 | 0.74 | - | - | - | 13.73 | -0.82 | - | 1,186 |
Dec-25 4.60 | 0.82 | - | - | - | 13.43 | -0.86 | - | 102 |
Dec-25 4.70 | 0.90 | - | - | - | 13.12 | -0.89 | - | 3 |
Dec-25 5.25 | 1.39 | - | - | - | 11.44 | -0.99 | - | 100 |
Dec-25 5.50 | 1.63 | - | - | - | 10.68 | -1.00 | - | 100 |
Dec-25 5.75 | 1.86 | - | - | - | 9.92 | -1.00 | - | 100 |
Dec-25 6.00 | 2.10 | - | - | - | 9.15 | -1.00 | - | 20 |
Mar-26 2.20 | 0.03 | - | - | - | 26.19 | -0.05 | - | 3 |
Mar-26 3.20 | 0.15 | - | - | - | 20.33 | -0.23 | - | 2 |
Mar-26 3.60 | 0.26 | - | - | - | 17.98 | -0.37 | - | 100 |
Mar-26 3.80 | 0.34 | - | - | - | 16.81 | -0.46 | - | 100 |
Mar-26 3.90 | 0.38 | - | - | - | 16.23 | -0.51 | - | 110 |
Jun-26 3.50 | 0.28 | - | - | - | 18.57 | -0.37 | - | 25 |
Jun-26 3.70 | 0.35 | - | - | - | 17.54 | -0.45 | - | 100 |
Jun-26 3.90 | 0.45 | - | - | - | 16.52 | -0.54 | - | 25 |
Jun-26 4.00 | 0.50 | - | - | - | 16.00 | -0.59 | - | 25 |
Jun-26 4.20 | 0.61 | - | - | - | 15.11 | -0.68 | - | 525 |
Dec-26 3.60 | 0.39 | - | - | - | 18.32 | -0.44 | - | 1 |
Dec-26 4.00 | 0.59 | - | - | - | 16.68 | -0.60 | - | 1 |
Dec-26 4.10 | 0.64 | - | - | - | 16.27 | -0.64 | - | 1 |
Jun-27 3.40 | 0.39 | - | - | - | 18.39 | -0.43 | - | 50 |
Jun-27 3.90 | 0.65 | - | - | - | 16.66 | -0.62 | - | 9 |
Dec-27 2.20 | 0.10 | - | - | - | 22.96 | -0.12 | - | 6,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 3.00 | 1.02 | - | - | - | 30.43 | 0.99 | - | 150 |
Jun-24 3.10 | 0.92 | - | - | - | 29.45 | 0.98 | - | 150 |
Jun-24 3.20 | 0.82 | - | - | - | 28.48 | 0.98 | - | 150 |
Jun-24 3.30 | 0.73 | - | - | - | 27.51 | 0.96 | - | 150 |
Jun-24 3.40 | 0.63 | - | - | - | 26.54 | 0.94 | - | 30 |
Jun-24 3.60 | 0.45 | - | - | - | 24.60 | 0.88 | - | 40 |
Jun-24 3.70 | 0.36 | - | - | - | 23.62 | 0.82 | - | 50 |
Jun-24 3.90 | 0.21 | - | - | - | 21.68 | 0.66 | - | 72 |
Jun-24 4.00 | 0.14 | - | - | - | 20.71 | 0.54 | - | 30 |
Jun-24 4.10 | 0.09 | - | - | - | 19.74 | 0.42 | - | 50 |
Sep-24 4.10 | 0.18 | - | - | - | 19.19 | 0.49 | - | 200 |
Dec-24 3.60 | 0.48 | - | - | - | 23.23 | 0.70 | - | 15 |
Dec-24 3.90 | 0.29 | - | - | - | 21.09 | 0.55 | - | 20 |
Dec-25 3.00 | 0.92 | 1.13 | 1.13 | 1.13 | 27.78 | 0.75 | 5 | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-24 3.40 | 0.01 | - | - | - | 25.28 | -0.04 | - | 30 |
Jun-24 3.50 | 0.01 | - | - | - | 24.31 | -0.07 | - | 1 |
Jun-24 3.60 | 0.02 | - | - | - | 23.34 | -0.10 | - | 10 |
Jun-24 3.70 | 0.03 | - | - | - | 22.36 | -0.16 | - | 10 |
Jun-24 6.50 | 2.46 | - | - | - | 7.04 | -0.99 | - | 76 |
Jun-24 7.50 | 3.45 | - | - | - | 2.38 | -0.99 | - | 15 |
Sep-24 3.40 | 0.03 | - | - | - | 23.66 | -0.10 | - | 5 |
Dec-24 3.00 | 0.03 | - | - | - | 24.71 | -0.07 | - | 3 |
Dec-24 3.30 | 0.06 | - | - | - | 22.57 | -0.14 | - | 15 |
Dec-24 3.60 | 0.11 | - | - | - | 20.42 | -0.25 | - | 15 |
Dec-24 5.50 | 1.51 | - | - | - | 9.55 | -0.98 | - | 10 |
Dec-24 6.75 | 2.73 | - | - | - | 3.12 | -0.98 | - | 27 |
Dec-24 7.50 | 3.47 | - | - | - | 0.02 | -0.98 | - | 5 |
Dec-24 8.50 | 4.44 | - | - | - | 0.02 | -0.98 | - | 48 |
Dec-24 9.50 | 5.42 | - | - | - | 0.02 | -0.98 | - | 50 |
Dec-24 10.00 | 5.91 | - | - | - | 0.02 | -0.98 | - | 53 |
Dec-24 11.00 | 6.88 | - | - | - | 0.02 | -0.98 | - | 52 |
Dec-24 12.00 | 7.86 | - | - | - | 0.02 | -0.98 | - | 361 |
Dec-24 16.50 | 12.25 | - | - | - | 0.02 | -0.98 | - | 61 |
Mar-25 7.75 | 3.65 | - | - | - | 0.09 | -0.97 | - | 750 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 0.90 | 0.01 | - | - | - | 30.35 | -0.06 | - | 50 |
Dec-24 0.75 | - | - | - | - | 30.58 | -0.02 | - | 59 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-24 80.00 | 17.49 | - | - | - | 27.64 | 0.88 | - | 1 |
Sep-24 95.24 | 5.77 | - | - | - | 21.04 | 0.57 | - | 10 |
Sep-24 100.00 | 3.64 | - | - | - | 20.71 | 0.42 | - | 11 |
Sep-24 104.76 | 2.15 | - | - | - | 20.48 | 0.29 | - | 5 |
Dec-24 115.00 | 1.54 | - | - | - | 20.98 | 0.19 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 58.00 | 3.68 | - | - | - | 18.98 | 0.90 | - | 2 |
May-24 60.00 | 1.95 | - | - | - | 16.62 | 0.74 | - | 1 |
May-24 62.00 | 0.69 | - | - | - | 14.76 | 0.43 | - | 1 |
Jun-24 56.00 | 5.74 | - | - | - | 19.48 | 0.92 | - | 1 |
Sep-24 58.00 | 4.95 | - | - | - | 17.82 | 0.73 | - | 1 |
Dec-24 58.00 | 5.75 | - | - | - | 17.55 | 0.72 | - | 2 |
Dec-24 62.00 | 3.13 | - | - | - | 15.79 | 0.54 | - | 2 |
Dec-24 64.00 | 2.20 | - | - | - | 15.40 | 0.43 | - | 20 |
Dec-24 66.00 | 1.47 | - | - | - | 15.01 | 0.33 | - | 1 |
Mar-25 60.00 | 4.73 | 4.89 | 4.89 | 4.89 | 17.08 | 0.62 | 1 | - |
Mar-25 64.00 | 2.69 | 2.50 | 2.50 | 2.50 | 16.18 | 0.44 | 1 | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
May-24 47.00 | - | - | - | - | 30.12 | - | - | 2 |
May-24 50.00 | - | - | - | - | 26.59 | - | - | 20 |
May-24 52.00 | - | - | - | - | 24.23 | - | - | 1 |
May-24 54.00 | 0.01 | - | - | - | 21.88 | -0.01 | - | 1 |
May-24 56.00 | 0.03 | - | - | - | 19.52 | -0.02 | - | 1 |
May-24 58.00 | 0.09 | - | - | - | 17.17 | -0.08 | - | 2 |
Jun-24 45.00 | - | - | - | - | 27.37 | - | - | 1 |
Jun-24 49.00 | 0.01 | - | - | - | 23.72 | -0.01 | - | 3 |
Jun-24 50.00 | 0.02 | - | - | - | 22.81 | -0.01 | - | 2 |
Jun-24 52.00 | 0.05 | - | - | - | 20.98 | -0.02 | - | 5 |
Jun-24 56.00 | 0.19 | - | - | - | 17.34 | -0.09 | - | 1 |
Jun-24 58.00 | 0.40 | - | - | - | 15.51 | -0.19 | - | 17 |
Sep-24 49.00 | 0.14 | - | - | - | 21.35 | -0.04 | - | 1 |
Dec-24 48.00 | 0.17 | - | - | - | 17.98 | -0.05 | - | 1 |
Dec-24 56.00 | 0.92 | - | - | - | 14.12 | -0.22 | - | 1 |
Mar-25 49.00 | 0.38 | - | - | - | 17.46 | -0.08 | - | 1 |
Jun-25 49.00 | 0.64 | - | - | - | 17.92 | -0.11 | - | 1 |
Option premiums published in this bulletin are the ones used by MEFF for margining purposes. As a consequence they may be not the same at market close, but instead they are the ones with volatility levels at that moment. |
(*) Prices have been calculated using dividend data and forecasts provided by Markit www.markit.com . To further improve the quality of the dividend information used in the MEFF equity Option/Future pricing model, Markit Equities now provides consensus market dividend forecasts to MEFF for use in its settlement pricing calculation. The data provided by Markit is on "as is" basis and neither Markit, its affiliates nor any other person or entity that has participated in any respect in the development or collection of the data makes any warranty, express or implied, as to the accuracy, timeliness or completeness of the data or as to the results to be attained from the use of the data. There are no express or implied terms of merchantability or fitness for a particular purpose or use, and no reliance shall be placed upon any warranty, guaranty or representation made by Markit, its affiliates or any data provider. The data shall not be used, copied, redistributed or transferred without the appropriate licence from Markit. |