DAILY BULLETIN 10/30/24 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 8,412 | - | - | 8,412 | - |
MINI IBEX-35 | 1,910 | 328 | 394 | 2,632 | 0.83 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 325 | 60,540 | 14,582 | 75,447 | 4.15 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 86,988 | - | - | 86,988 |
MINI IBEX-35 | 2,459 | 135,208 | 165,029 | 302,696 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 10,200 | - | - | 10,200 |
BONO 10 | - | - | - | - |
ACCIONES | 1,634,669 | 1,398,496 | 3,460,296 | 6,493,461 |
DIVIDENDOS | 31,793 | - | - | 31,793 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 11,701.5 | 11,708 | 11,755 | 11,622 | 8,412 | 86,295 |
20-Dec-24 | 11,714.0 | - | - | - | - | 570 |
17-Jan-25 | 11,682.0 | - | - | - | - | - |
21-Mar-25 | 11,731.0 | - | - | - | - | 6 |
20-Jun-25 | 11,576.0 | - | - | - | - | 111 |
19-Sep-25 | 11,520.0 | - | - | - | - | 3 |
19-Dec-25 | 11,443.0 | - | - | - | - | 1 |
20-Mar-26 | 11,432.0 | - | - | - | - | 2 |
19-Jun-26 | 11,264.0 | - | - | - | - | - |
18-Sep-26 | 11,203.0 | - | - | - | - | - |
18-Dec-26 | 11,125.0 | - | - | - | - | - |
19-Mar-27 | 11,118.0 | - | - | - | - | - |
18-Jun-27 | 10,972.0 | - | - | - | - | - |
17-Dec-27 | 10,846.0 | - | - | - | - | - |
16-Jun-28 | 10,718.0 | - | - | - | - | - |
15-Dec-28 | 10,587.0 | - | - | - | - | - |
15-Jun-29 | 10,462.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
01-Nov-24 | 11,705.0 | - | - | - | - | - |
08-Nov-24 | 11,694.0 | - | - | - | - | - |
15-Nov-24 | 11,701.5 | 11,700 | 11,755 | 11,625 | 1,881 | 2,346 |
22-Nov-24 | 11,709.0 | - | - | - | - | - |
20-Dec-24 | 11,714.0 | 11,720 | 11,750 | 11,650 | 28 | 109 |
17-Jan-25 | 11,682.0 | - | - | - | - | - |
21-Mar-25 | 11,731.0 | 11,800 | 11,800 | 11,800 | 1 | 4 |
20-Jun-25 | 11,576.0 | - | - | - | - | - |
19-Sep-25 | 11,520.0 | - | - | - | - | - |
19-Dec-25 | 11,443.0 | - | - | - | - | - |
20-Mar-26 | 11,432.0 | - | - | - | - | - |
19-Jun-26 | 11,264.0 | - | - | - | - | - |
18-Sep-26 | 11,203.0 | - | - | - | - | - |
18-Dec-26 | 11,125.0 | - | - | - | - | - |
19-Mar-27 | 11,118.0 | - | - | - | - | - |
18-Jun-27 | 10,972.0 | - | - | - | - | - |
17-Dec-27 | 10,846.0 | - | - | - | - | - |
16-Jun-28 | 10,718.0 | - | - | - | - | - |
15-Dec-28 | 10,587.0 | - | - | - | - | - |
15-Jun-29 | 10,462.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 11,701.5 | - | - | - | - | - |
20-Dec-24 | 11,714.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 814.6 | - | - | - | - | - |
20-Dec-24 | 817.0 | - | - | - | - | - |
17-Jan-25 | 818.0 | - | - | - | - | - |
21-Mar-25 | 821.0 | - | - | - | - | - |
20-Jun-25 | 793.0 | - | - | - | - | - |
19-Sep-25 | 796.0 | - | - | - | - | - |
19-Dec-25 | 779.0 | - | - | - | - | - |
20-Mar-26 | 782.0 | - | - | - | - | - |
19-Jun-26 | 752.0 | - | - | - | - | - |
18-Sep-26 | 755.0 | - | - | - | - | - |
18-Dec-26 | 738.0 | - | - | - | - | - |
19-Mar-27 | 741.0 | - | - | - | - | - |
18-Jun-27 | 715.0 | - | - | - | - | - |
17-Dec-27 | 702.0 | - | - | - | - | - |
16-Jun-28 | 681.0 | - | - | - | - | - |
15-Dec-28 | 669.0 | - | - | - | - | - |
15-Jun-29 | 647.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1,456.4 | - | - | - | - | - |
20-Dec-24 | 1,459.0 | - | - | - | - | - |
17-Jan-25 | 1,434.0 | - | - | - | - | - |
21-Mar-25 | 1,441.0 | - | - | - | - | - |
20-Jun-25 | 1,447.0 | - | - | - | - | - |
19-Sep-25 | 1,408.0 | - | - | - | - | - |
19-Dec-25 | 1,411.0 | - | - | - | - | - |
20-Mar-26 | 1,388.0 | - | - | - | - | - |
19-Jun-26 | 1,393.0 | - | - | - | - | - |
18-Sep-26 | 1,353.0 | - | - | - | - | - |
18-Dec-26 | 1,358.0 | - | - | - | - | - |
19-Mar-27 | 1,335.0 | - | - | - | - | - |
18-Jun-27 | 1,340.0 | - | - | - | - | - |
17-Dec-27 | 1,307.0 | - | - | - | - | - |
16-Jun-28 | 1,290.0 | - | - | - | - | - |
15-Dec-28 | 1,259.0 | - | - | - | - | - |
15-Jun-29 | 1,243.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 465.0 | - | - | - | - | - |
20-Dec-24 | 500.0 | - | - | - | - | 5,075 |
17-Jan-25 | 54.0 | - | - | - | - | - |
19-Dec-25 | 517.0 | - | - | - | - | 4,325 |
18-Dec-26 | 495.0 | - | - | - | - | 600 |
17-Dec-27 | 480.0 | - | - | - | - | 100 |
15-Dec-28 | 475.0 | - | - | - | - | 100 |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 120.60 | - | - | - | - | - |
20-Dec-24 | 120.95 | 121.21 | 121.21 | 121.21 | 1 | 65 |
17-Jan-25 | 121.23 | - | - | - | - | - |
21-Mar-25 | 121.80 | - | - | - | - | - |
20-Jun-25 | 122.49 | - | - | - | - | - |
19-Sep-25 | 118.20 | - | - | - | - | - |
19-Dec-25 | 118.75 | - | - | - | - | - |
20-Mar-26 | 119.28 | - | - | - | - | - |
19-Jun-26 | 119.82 | - | - | - | - | - |
18-Sep-26 | 115.24 | - | - | - | - | - |
18-Dec-26 | 115.78 | - | - | - | - | - |
19-Mar-27 | 116.37 | - | - | - | - | - |
18-Jun-27 | 116.96 | - | - | - | - | - |
17-Dec-27 | 112.87 | - | - | - | - | - |
16-Jun-28 | 114.06 | - | - | - | - | - |
15-Dec-28 | 109.91 | - | - | - | - | - |
15-Jun-29 | 111.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 120.60 | - | - | - | - | - |
20-Dec-24 | 120.95 | - | - | - | - | - |
17-Jan-25 | 121.23 | - | - | - | - | - |
21-Mar-25 | 121.80 | - | - | - | - | - |
20-Jun-25 | 122.49 | - | - | - | - | - |
19-Sep-25 | 118.20 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 120.40 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 19.54 | - | - | - | - | - |
20-Dec-24 | 19.60 | - | - | - | - | 105 |
17-Jan-25 | 19.64 | - | - | - | - | - |
21-Mar-25 | 19.74 | - | - | - | - | - |
20-Jun-25 | 19.35 | - | - | - | - | - |
19-Sep-25 | 19.44 | - | - | - | - | - |
19-Dec-25 | 19.53 | - | - | - | - | - |
20-Mar-26 | 19.62 | - | - | - | - | - |
19-Jun-26 | 19.21 | - | - | - | - | - |
18-Sep-26 | 19.30 | - | - | - | - | - |
18-Dec-26 | 19.39 | - | - | - | - | - |
19-Mar-27 | 19.49 | - | - | - | - | - |
18-Jun-27 | 19.08 | - | - | - | - | - |
17-Dec-27 | 19.27 | - | - | - | - | - |
16-Jun-28 | 18.98 | - | - | - | - | - |
15-Dec-28 | 19.18 | - | - | - | - | - |
15-Jun-29 | 18.91 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 19.54 | - | - | - | - | - |
20-Dec-24 | 19.60 | - | - | - | - | - |
17-Jan-25 | 19.64 | - | - | - | - | - |
21-Mar-25 | 19.74 | - | - | - | - | - |
20-Jun-25 | 19.35 | - | - | - | - | - |
19-Sep-25 | 19.44 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.51 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 8.53 | - | - | - | - | - |
20-Dec-24 | 8.56 | 8.65 | 8.65 | 8.60 | 4 | 35 |
17-Jan-25 | 8.58 | - | - | - | - | - |
21-Mar-25 | 8.30 | - | - | - | - | - |
20-Jun-25 | 8.34 | - | - | - | - | - |
19-Sep-25 | 8.06 | - | - | - | - | - |
19-Dec-25 | 8.10 | - | - | - | - | - |
20-Mar-26 | 7.80 | - | - | - | - | - |
19-Jun-26 | 7.84 | - | - | - | - | - |
18-Sep-26 | 7.54 | - | - | - | - | - |
18-Dec-26 | 7.58 | - | - | - | - | - |
19-Mar-27 | 7.28 | - | - | - | - | - |
18-Jun-27 | 7.31 | - | - | - | - | - |
17-Dec-27 | 7.04 | - | - | - | - | - |
16-Jun-28 | 6.76 | - | - | - | - | - |
15-Dec-28 | 6.48 | - | - | - | - | - |
15-Jun-29 | 6.19 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 8.53 | - | - | - | - | - |
20-Dec-24 | 8.56 | - | - | - | - | - |
17-Jan-25 | 8.58 | - | - | - | - | - |
21-Mar-25 | 8.30 | - | - | - | - | - |
20-Jun-25 | 8.34 | - | - | - | - | - |
19-Sep-25 | 8.06 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.52 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 44.29 | - | - | - | - | - |
20-Dec-24 | 44.42 | - | - | - | - | 170 |
17-Jan-25 | 44.52 | - | - | - | - | - |
21-Mar-25 | 44.26 | - | - | - | - | - |
20-Jun-25 | 44.51 | - | - | - | - | - |
19-Sep-25 | 43.04 | - | - | - | - | - |
19-Dec-25 | 43.24 | - | - | - | - | - |
20-Mar-26 | 42.96 | - | - | - | - | - |
19-Jun-26 | 43.15 | - | - | - | - | - |
18-Sep-26 | 41.64 | - | - | - | - | - |
18-Dec-26 | 41.83 | - | - | - | - | - |
19-Mar-27 | 41.57 | - | - | - | - | - |
18-Jun-27 | 41.79 | - | - | - | - | - |
17-Dec-27 | 40.46 | - | - | - | - | - |
16-Jun-28 | 40.42 | - | - | - | - | - |
15-Dec-28 | 39.30 | - | - | - | - | - |
15-Jun-29 | 39.26 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 44.29 | - | - | - | - | - |
20-Dec-24 | 44.42 | - | - | - | - | - |
17-Jan-25 | 44.52 | - | - | - | - | - |
21-Mar-25 | 44.26 | - | - | - | - | - |
20-Jun-25 | 44.51 | - | - | - | - | - |
19-Sep-25 | 43.04 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 44.22 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 205.14 | - | - | - | - | - |
20-Dec-24 | 205.73 | 203.76 | 205.20 | 203.20 | 5 | 66 |
17-Jan-25 | 206.21 | - | - | - | - | - |
21-Mar-25 | 207.19 | - | - | - | - | - |
20-Jun-25 | 198.61 | - | - | - | - | - |
19-Sep-25 | 199.56 | - | - | - | - | - |
19-Dec-25 | 200.48 | - | - | - | - | - |
20-Mar-26 | 201.38 | - | - | - | - | - |
19-Jun-26 | 191.96 | - | - | - | - | - |
18-Sep-26 | 192.82 | - | - | - | - | - |
18-Dec-26 | 193.74 | - | - | - | - | - |
19-Mar-27 | 194.72 | - | - | - | - | - |
18-Jun-27 | 184.87 | - | - | - | - | - |
17-Dec-27 | 186.70 | - | - | - | - | - |
16-Jun-28 | 177.34 | - | - | - | - | - |
15-Dec-28 | 179.21 | - | - | - | - | - |
15-Jun-29 | 170.17 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 205.14 | - | - | - | - | - |
20-Dec-24 | 205.73 | - | - | - | - | - |
17-Jan-25 | 206.21 | - | - | - | - | - |
21-Mar-25 | 207.19 | - | - | - | - | - |
20-Jun-25 | 198.61 | - | - | - | - | - |
19-Sep-25 | 199.56 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 204.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 9.26 | - | - | - | - | - |
20-Dec-24 | 9.28 | - | - | - | - | - |
17-Jan-25 | 9.30 | - | - | - | - | - |
21-Mar-25 | 9.35 | - | - | - | - | - |
20-Jun-25 | 9.21 | - | - | - | - | - |
19-Sep-25 | 9.25 | - | - | - | - | - |
19-Dec-25 | 9.30 | - | - | - | - | - |
20-Mar-26 | 9.34 | - | - | - | - | - |
19-Jun-26 | 9.18 | - | - | - | - | - |
18-Sep-26 | 9.23 | - | - | - | - | - |
18-Dec-26 | 9.27 | - | - | - | - | - |
19-Mar-27 | 9.32 | - | - | - | - | - |
18-Jun-27 | 9.16 | - | - | - | - | - |
17-Dec-27 | 9.25 | - | - | - | - | - |
16-Jun-28 | 9.15 | - | - | - | - | - |
15-Dec-28 | 9.25 | - | - | - | - | - |
15-Jun-29 | 9.14 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 9.26 | - | - | - | - | - |
20-Dec-24 | 9.28 | - | - | - | - | - |
17-Jan-25 | 9.30 | - | - | - | - | - |
21-Mar-25 | 9.35 | - | - | - | - | - |
20-Jun-25 | 9.21 | - | - | - | - | - |
19-Sep-25 | 9.25 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.24 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 67.15 | - | - | - | - | - |
20-Dec-24 | 67.34 | - | - | - | - | 10 |
17-Jan-25 | 66.99 | - | - | - | - | - |
21-Mar-25 | 67.31 | - | - | - | - | - |
20-Jun-25 | 67.69 | - | - | - | - | - |
19-Sep-25 | 67.12 | - | - | - | - | - |
19-Dec-25 | 67.43 | - | - | - | - | - |
20-Mar-26 | 67.16 | - | - | - | - | - |
19-Jun-26 | 67.47 | - | - | - | - | - |
18-Sep-26 | 66.80 | - | - | - | - | - |
18-Dec-26 | 67.12 | - | - | - | - | - |
19-Mar-27 | 66.86 | - | - | - | - | - |
18-Jun-27 | 67.20 | - | - | - | - | - |
17-Dec-27 | 66.76 | - | - | - | - | - |
16-Jun-28 | 66.80 | - | - | - | - | - |
15-Dec-28 | 66.27 | - | - | - | - | - |
15-Jun-29 | 66.27 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 67.15 | - | - | - | - | - |
20-Dec-24 | 67.34 | - | - | - | - | - |
17-Jan-25 | 66.99 | - | - | - | - | - |
21-Mar-25 | 67.31 | - | - | - | - | - |
20-Jun-25 | 67.69 | - | - | - | - | - |
19-Sep-25 | 67.12 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 67.04 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
20-Dec-24 | 12.80 | - | - | - | - | - |
21-Mar-25 | 12.89 | - | - | - | - | - |
20-Jun-25 | 12.96 | - | - | - | - | - |
19-Sep-25 | 13.02 | - | - | - | - | - |
19-Dec-25 | 13.09 | - | - | - | - | - |
20-Mar-26 | 13.14 | - | - | - | - | - |
19-Jun-26 | 13.20 | - | - | - | - | - |
18-Dec-26 | 13.33 | - | - | - | - | - |
18-Jun-27 | 13.46 | - | - | - | - | - |
17-Dec-27 | 13.60 | - | - | - | - | - |
16-Jun-28 | 13.74 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.74 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 22.50 | - | - | - | - | - |
20-Dec-24 | 22.57 | - | - | - | - | 48 |
17-Jan-25 | 22.62 | - | - | - | - | - |
21-Mar-25 | 22.73 | - | - | - | - | - |
20-Jun-25 | 22.66 | - | - | - | - | - |
19-Sep-25 | 22.77 | - | - | - | - | - |
19-Dec-25 | 22.69 | - | - | - | - | - |
20-Mar-26 | 22.79 | - | - | - | - | - |
19-Jun-26 | 22.70 | - | - | - | - | - |
18-Sep-26 | 22.80 | - | - | - | - | - |
18-Dec-26 | 22.72 | - | - | - | - | - |
19-Mar-27 | 22.83 | - | - | - | - | - |
18-Jun-27 | 22.75 | - | - | - | - | - |
17-Dec-27 | 22.79 | - | - | - | - | - |
16-Jun-28 | 22.83 | - | - | - | - | - |
15-Dec-28 | 22.88 | - | - | - | - | - |
15-Jun-29 | 22.93 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 22.50 | - | - | - | - | - |
20-Dec-24 | 22.57 | - | - | - | - | - |
17-Jan-25 | 22.62 | - | - | - | - | - |
21-Mar-25 | 22.73 | - | - | - | - | - |
20-Jun-25 | 22.66 | - | - | - | - | - |
19-Sep-25 | 22.77 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 22.66 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 4.37 | - | - | - | - | - |
20-Dec-24 | 4.20 | - | - | - | - | - |
17-Jan-25 | 4.21 | - | - | - | - | - |
21-Mar-25 | 4.23 | - | - | - | - | - |
20-Jun-25 | 4.01 | - | - | - | - | - |
19-Sep-25 | 4.03 | - | - | - | - | - |
19-Dec-25 | 3.87 | - | - | - | - | - |
20-Mar-26 | 3.89 | - | - | - | - | - |
19-Jun-26 | 3.66 | - | - | - | - | - |
18-Sep-26 | 3.68 | - | - | - | - | - |
18-Dec-26 | 3.52 | - | - | - | - | - |
19-Mar-27 | 3.54 | - | - | - | - | - |
18-Jun-27 | 3.29 | - | - | - | - | - |
17-Dec-27 | 3.15 | - | - | - | - | - |
16-Jun-28 | 2.91 | - | - | - | - | - |
15-Dec-28 | 2.76 | - | - | - | - | - |
15-Jun-29 | 2.79 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 4.37 | - | - | - | - | - |
20-Dec-24 | 4.20 | - | - | - | - | - |
17-Jan-25 | 4.21 | - | - | - | - | - |
21-Mar-25 | 4.23 | - | - | - | - | - |
20-Jun-25 | 4.01 | - | - | - | - | - |
19-Sep-25 | 4.03 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.77 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 36.30 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1.82 | - | - | - | - | - |
20-Dec-24 | 1.83 | - | - | - | - | 25,000 |
17-Jan-25 | 1.83 | - | - | - | - | - |
21-Mar-25 | 1.84 | - | - | - | - | - |
20-Jun-25 | 1.77 | - | - | - | - | - |
19-Sep-25 | 1.78 | - | - | - | - | - |
19-Dec-25 | 1.70 | - | - | - | - | - |
20-Mar-26 | 1.70 | - | - | - | - | - |
19-Jun-26 | 1.62 | - | - | - | - | - |
18-Sep-26 | 1.63 | - | - | - | - | - |
18-Dec-26 | 1.55 | - | - | - | - | - |
19-Mar-27 | 1.55 | - | - | - | - | - |
18-Jun-27 | 1.47 | - | - | - | - | - |
17-Dec-27 | 1.39 | - | - | - | - | - |
16-Jun-28 | 1.32 | - | - | - | - | - |
15-Dec-28 | 1.24 | - | - | - | - | - |
15-Jun-29 | 1.17 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1.82 | - | - | - | - | - |
20-Dec-24 | 1.83 | - | - | - | - | - |
17-Jan-25 | 1.83 | - | - | - | - | - |
21-Mar-25 | 1.84 | - | - | - | - | - |
20-Jun-25 | 1.77 | - | - | - | - | - |
19-Sep-25 | 1.78 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.82 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 7.46 | - | - | - | - | - |
20-Dec-24 | 7.48 | - | - | - | - | 28 |
17-Jan-25 | 7.19 | - | - | - | - | - |
21-Mar-25 | 7.23 | - | - | - | - | - |
20-Jun-25 | 7.15 | - | - | - | - | - |
19-Sep-25 | 7.07 | - | - | - | - | - |
19-Dec-25 | 7.11 | - | - | - | - | - |
20-Mar-26 | 6.86 | - | - | - | - | - |
19-Jun-26 | 6.78 | - | - | - | - | - |
18-Sep-26 | 6.70 | - | - | - | - | - |
18-Dec-26 | 6.74 | - | - | - | - | - |
19-Mar-27 | 6.50 | - | - | - | - | - |
18-Jun-27 | 6.42 | - | - | - | - | - |
17-Dec-27 | 6.21 | - | - | - | - | - |
16-Jun-28 | 6.02 | - | - | - | - | - |
15-Dec-28 | 5.81 | - | - | - | - | - |
15-Jun-29 | 5.62 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 7.46 | - | - | - | - | - |
20-Dec-24 | 7.48 | - | - | - | - | 45 |
17-Jan-25 | 7.19 | - | - | - | - | - |
21-Mar-25 | 7.23 | - | - | - | - | - |
20-Jun-25 | 7.15 | - | - | - | - | - |
19-Sep-25 | 7.07 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.44 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
01-Nov-24 | 9.10 | - | - | - | - | - |
08-Nov-24 | 9.10 | - | - | - | - | - |
15-Nov-24 | 9.11 | - | - | - | - | - |
22-Nov-24 | 9.12 | - | - | - | - | - |
20-Dec-24 | 9.14 | - | - | - | - | 20,040 |
17-Jan-25 | 9.16 | - | - | - | - | - |
21-Mar-25 | 9.20 | - | - | - | - | - |
20-Jun-25 | 8.79 | - | - | - | - | - |
19-Sep-25 | 8.84 | - | - | - | - | - |
19-Dec-25 | 8.64 | - | - | - | - | - |
20-Mar-26 | 8.68 | - | - | - | - | - |
19-Jun-26 | 8.29 | - | - | - | - | - |
18-Sep-26 | 8.33 | - | - | - | - | - |
18-Dec-26 | 8.13 | - | - | - | - | - |
19-Mar-27 | 8.17 | - | - | - | - | - |
18-Jun-27 | 7.85 | - | - | - | - | - |
17-Dec-27 | 7.73 | - | - | - | - | - |
16-Jun-28 | 7.46 | - | - | - | - | - |
15-Dec-28 | 7.35 | - | - | - | - | - |
15-Jun-29 | 7.08 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 9.11 | - | - | - | - | - |
20-Dec-24 | 9.14 | - | - | - | - | 5,005 |
17-Jan-25 | 9.16 | - | - | - | - | - |
21-Mar-25 | 9.20 | - | - | - | - | - |
20-Jun-25 | 8.79 | - | - | - | - | - |
19-Sep-25 | 8.84 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.09 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 5.42 | - | - | - | - | - |
20-Dec-24 | 5.43 | - | - | - | - | 50 |
17-Jan-25 | 5.45 | - | - | - | - | - |
21-Mar-25 | 5.47 | - | - | - | - | - |
20-Jun-25 | 5.19 | - | - | - | - | - |
19-Sep-25 | 5.21 | - | - | - | - | - |
19-Dec-25 | 5.12 | - | - | - | - | - |
20-Mar-26 | 5.14 | - | - | - | - | - |
19-Jun-26 | 4.87 | - | - | - | - | - |
18-Sep-26 | 4.89 | - | - | - | - | - |
18-Dec-26 | 4.80 | - | - | - | - | - |
19-Mar-27 | 4.82 | - | - | - | - | - |
18-Jun-27 | 4.56 | - | - | - | - | - |
17-Dec-27 | 4.49 | - | - | - | - | - |
16-Jun-28 | 4.26 | - | - | - | - | - |
15-Dec-28 | 4.19 | - | - | - | - | - |
15-Jun-29 | 3.96 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 5.42 | - | - | - | - | - |
20-Dec-24 | 5.43 | - | - | - | - | 1,250 |
17-Jan-25 | 5.45 | - | - | - | - | - |
21-Mar-25 | 5.47 | - | - | - | - | - |
20-Jun-25 | 5.19 | - | - | - | - | - |
19-Sep-25 | 5.21 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.52 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 34.43 | - | - | - | - | - |
20-Dec-24 | 34.48 | - | - | - | - | 4,530 |
17-Jan-25 | 34.56 | - | - | - | - | - |
21-Mar-25 | 34.73 | - | - | - | - | - |
20-Jun-25 | 34.90 | - | - | - | - | - |
19-Sep-25 | 35.07 | - | - | - | - | - |
19-Dec-25 | 35.19 | - | - | - | - | - |
20-Mar-26 | 35.35 | - | - | - | - | - |
19-Jun-26 | 35.49 | - | - | - | - | - |
18-Sep-26 | 35.65 | - | - | - | - | - |
18-Dec-26 | 35.77 | - | - | - | - | - |
19-Mar-27 | 35.95 | - | - | - | - | - |
18-Jun-27 | 36.11 | - | - | - | - | - |
17-Dec-27 | 36.42 | - | - | - | - | - |
16-Jun-28 | 36.78 | - | - | - | - | - |
15-Dec-28 | 37.11 | - | - | - | - | - |
15-Jun-29 | 37.50 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 34.43 | - | - | - | - | - |
20-Dec-24 | 34.48 | - | - | - | - | - |
17-Jan-25 | 34.56 | - | - | - | - | - |
21-Mar-25 | 34.73 | - | - | - | - | - |
20-Jun-25 | 34.90 | - | - | - | - | - |
19-Sep-25 | 35.07 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 34.37 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 24.69 | - | - | - | - | - |
20-Dec-24 | 24.76 | - | - | - | - | - |
17-Jan-25 | 24.32 | - | - | - | - | - |
21-Mar-25 | 24.43 | - | - | - | - | - |
20-Jun-25 | 24.57 | - | - | - | - | - |
19-Sep-25 | 24.19 | - | - | - | - | - |
19-Dec-25 | 24.30 | - | - | - | - | - |
20-Mar-26 | 23.86 | - | - | - | - | - |
19-Jun-26 | 23.96 | - | - | - | - | - |
18-Sep-26 | 23.52 | - | - | - | - | - |
18-Dec-26 | 23.63 | - | - | - | - | - |
19-Mar-27 | 23.18 | - | - | - | - | - |
18-Jun-27 | 23.29 | - | - | - | - | - |
17-Dec-27 | 22.95 | - | - | - | - | - |
16-Jun-28 | 22.59 | - | - | - | - | - |
15-Dec-28 | 22.22 | - | - | - | - | - |
15-Jun-29 | 21.83 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 24.69 | - | - | - | - | - |
20-Dec-24 | 24.76 | - | - | - | - | - |
17-Jan-25 | 24.32 | - | - | - | - | - |
21-Mar-25 | 24.43 | - | - | - | - | - |
20-Jun-25 | 24.57 | - | - | - | - | - |
19-Sep-25 | 24.19 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 24.65 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 5.70 | - | - | - | - | - |
20-Dec-24 | 5.72 | - | - | - | - | - |
17-Jan-25 | 5.73 | - | - | - | - | - |
21-Mar-25 | 5.76 | - | - | - | - | - |
20-Jun-25 | 5.50 | - | - | - | - | - |
19-Sep-25 | 5.53 | - | - | - | - | - |
19-Dec-25 | 5.56 | - | - | - | - | - |
20-Mar-26 | 5.58 | - | - | - | - | - |
19-Jun-26 | 5.30 | - | - | - | - | - |
18-Sep-26 | 5.32 | - | - | - | - | - |
18-Dec-26 | 5.34 | - | - | - | - | - |
19-Mar-27 | 5.37 | - | - | - | - | - |
18-Jun-27 | 5.40 | - | - | - | - | - |
17-Dec-27 | 5.11 | - | - | - | - | - |
16-Jun-28 | 5.16 | - | - | - | - | - |
15-Dec-28 | 4.87 | - | - | - | - | - |
15-Jun-29 | 4.93 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 5.70 | - | - | - | - | - |
20-Dec-24 | 5.72 | - | - | - | - | - |
17-Jan-25 | 5.73 | - | - | - | - | - |
21-Mar-25 | 5.76 | - | - | - | - | - |
20-Jun-25 | 5.50 | - | - | - | - | - |
19-Sep-25 | 5.53 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 5.70 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.37 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 16.37 | - | - | - | - | - |
20-Dec-24 | 16.41 | - | - | - | - | - |
17-Jan-25 | 16.45 | - | - | - | - | - |
21-Mar-25 | 16.53 | - | - | - | - | - |
20-Jun-25 | 16.43 | - | - | - | - | - |
19-Sep-25 | 16.32 | - | - | - | - | - |
19-Dec-25 | 16.21 | - | - | - | - | - |
20-Mar-26 | 16.28 | - | - | - | - | - |
19-Jun-26 | 16.16 | - | - | - | - | - |
18-Sep-26 | 16.04 | - | - | - | - | - |
18-Dec-26 | 15.93 | - | - | - | - | - |
19-Mar-27 | 16.01 | - | - | - | - | - |
18-Jun-27 | 15.89 | - | - | - | - | - |
17-Dec-27 | 15.64 | - | - | - | - | - |
16-Jun-28 | 15.61 | - | - | - | - | - |
15-Dec-28 | 15.37 | - | - | - | - | - |
15-Jun-29 | 15.34 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 16.37 | - | - | - | - | - |
20-Dec-24 | 16.41 | - | - | - | - | - |
17-Jan-25 | 16.45 | - | - | - | - | - |
21-Mar-25 | 16.53 | - | - | - | - | - |
20-Jun-25 | 16.43 | - | - | - | - | - |
19-Sep-25 | 16.32 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.34 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 13.28 | - | - | - | - | - |
20-Dec-24 | 12.92 | - | - | - | - | 448 |
17-Jan-25 | 12.95 | - | - | - | - | - |
21-Mar-25 | 13.01 | - | - | - | - | - |
20-Jun-25 | 13.08 | - | - | - | - | - |
19-Sep-25 | 12.54 | - | - | - | - | - |
19-Dec-25 | 12.20 | - | - | - | - | - |
20-Mar-26 | 12.25 | - | - | - | - | - |
19-Jun-26 | 12.31 | - | - | - | - | - |
18-Sep-26 | 11.76 | - | - | - | - | - |
18-Dec-26 | 11.82 | - | - | - | - | - |
19-Mar-27 | 11.47 | - | - | - | - | - |
18-Jun-27 | 11.53 | - | - | - | - | - |
17-Dec-27 | 11.04 | - | - | - | - | - |
16-Jun-28 | 10.65 | - | - | - | - | - |
15-Dec-28 | 10.06 | - | - | - | - | - |
15-Jun-29 | 9.66 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 13.28 | - | - | - | - | - |
20-Dec-24 | 12.92 | - | - | - | - | - |
17-Jan-25 | 12.95 | - | - | - | - | - |
21-Mar-25 | 13.01 | - | - | - | - | - |
20-Jun-25 | 13.08 | - | - | - | - | - |
19-Sep-25 | 12.54 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.26 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 2.88 | - | - | - | - | - |
20-Dec-24 | 2.89 | - | - | - | - | - |
17-Jan-25 | 2.89 | - | - | - | - | - |
21-Mar-25 | 2.91 | - | - | - | - | - |
20-Jun-25 | 2.88 | - | - | - | - | - |
19-Sep-25 | 2.85 | - | - | - | - | - |
19-Dec-25 | 2.81 | - | - | - | - | - |
20-Mar-26 | 2.82 | - | - | - | - | - |
19-Jun-26 | 2.79 | - | - | - | - | - |
18-Sep-26 | 2.74 | - | - | - | - | - |
18-Dec-26 | 2.69 | - | - | - | - | - |
19-Mar-27 | 2.71 | - | - | - | - | - |
18-Jun-27 | 2.66 | - | - | - | - | - |
17-Dec-27 | 2.50 | - | - | - | - | - |
16-Jun-28 | 2.44 | - | - | - | - | - |
15-Dec-28 | 2.28 | - | - | - | - | - |
15-Jun-29 | 2.22 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 2.88 | - | - | - | - | - |
20-Dec-24 | 2.89 | - | - | - | - | - |
17-Jan-25 | 2.89 | - | - | - | - | - |
21-Mar-25 | 2.91 | - | - | - | - | - |
20-Jun-25 | 2.88 | - | - | - | - | - |
19-Sep-25 | 2.85 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.91 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 19.66 | - | - | - | - | 4 |
20-Dec-24 | 19.72 | - | - | - | - | 15 |
17-Jan-25 | 19.21 | - | - | - | - | - |
21-Mar-25 | 19.31 | - | - | - | - | - |
20-Jun-25 | 19.41 | - | - | - | - | - |
19-Sep-25 | 18.95 | - | - | - | - | - |
19-Dec-25 | 19.04 | - | - | - | - | - |
20-Mar-26 | 18.52 | - | - | - | - | - |
19-Jun-26 | 18.61 | - | - | - | - | - |
18-Sep-26 | 18.09 | - | - | - | - | - |
18-Dec-26 | 18.17 | - | - | - | - | - |
19-Mar-27 | 17.62 | - | - | - | - | - |
18-Jun-27 | 17.71 | - | - | - | - | - |
17-Dec-27 | 17.24 | - | - | - | - | - |
16-Jun-28 | 16.77 | - | - | - | - | - |
15-Dec-28 | 16.31 | - | - | - | - | - |
15-Jun-29 | 15.84 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 19.66 | - | - | - | - | - |
20-Dec-24 | 19.72 | - | - | - | - | - |
17-Jan-25 | 19.21 | - | - | - | - | - |
21-Mar-25 | 19.31 | - | - | - | - | - |
20-Jun-25 | 19.41 | - | - | - | - | - |
19-Sep-25 | 18.95 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 19.63 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.56 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 12.22 | - | - | - | - | - |
20-Dec-24 | 12.26 | - | - | - | - | - |
17-Jan-25 | 12.28 | - | - | - | - | - |
21-Mar-25 | 12.34 | - | - | - | - | - |
20-Jun-25 | 12.41 | - | - | - | - | - |
19-Sep-25 | 11.80 | - | - | - | - | - |
19-Dec-25 | 11.85 | - | - | - | - | - |
20-Mar-26 | 11.90 | - | - | - | - | - |
19-Jun-26 | 11.96 | - | - | - | - | - |
18-Sep-26 | 11.32 | - | - | - | - | - |
18-Dec-26 | 11.37 | - | - | - | - | - |
19-Mar-27 | 11.43 | - | - | - | - | - |
18-Jun-27 | 11.49 | - | - | - | - | - |
17-Dec-27 | 10.89 | - | - | - | - | - |
16-Jun-28 | 11.00 | - | - | - | - | - |
15-Dec-28 | 10.38 | - | - | - | - | - |
15-Jun-29 | 10.50 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 12.22 | - | - | - | - | - |
20-Dec-24 | 12.26 | - | - | - | - | - |
17-Jan-25 | 12.28 | - | - | - | - | - |
21-Mar-25 | 12.34 | - | - | - | - | - |
20-Jun-25 | 12.41 | - | - | - | - | - |
19-Sep-25 | 11.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 36.69 | - | - | - | - | - |
20-Dec-24 | 36.80 | - | - | - | - | 35 |
17-Jan-25 | 36.88 | - | - | - | - | - |
21-Mar-25 | 37.06 | - | - | - | - | - |
20-Jun-25 | 37.01 | - | - | - | - | - |
19-Sep-25 | 37.19 | - | - | - | - | - |
19-Dec-25 | 36.97 | - | - | - | - | - |
20-Mar-26 | 37.14 | - | - | - | - | - |
19-Jun-26 | 37.05 | - | - | - | - | - |
18-Sep-26 | 37.22 | - | - | - | - | - |
18-Dec-26 | 36.99 | - | - | - | - | - |
19-Mar-27 | 37.18 | - | - | - | - | - |
18-Jun-27 | 37.10 | - | - | - | - | - |
17-Dec-27 | 37.07 | - | - | - | - | - |
16-Jun-28 | 37.46 | - | - | - | - | - |
15-Dec-28 | 37.19 | - | - | - | - | - |
15-Jun-29 | 37.60 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 36.69 | - | - | - | - | - |
20-Dec-24 | 36.80 | - | - | - | - | - |
17-Jan-25 | 36.88 | - | - | - | - | - |
21-Mar-25 | 37.06 | - | - | - | - | - |
20-Jun-25 | 37.01 | - | - | - | - | - |
19-Sep-25 | 37.19 | - | - | - | - | - |
31-Dec-99 | 37.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 23.12 | - | - | - | - | - |
20-Dec-24 | 22.93 | - | - | - | - | - |
17-Jan-25 | 22.99 | - | - | - | - | - |
21-Mar-25 | 23.10 | - | - | - | - | - |
20-Jun-25 | 23.23 | - | - | - | - | - |
19-Sep-25 | 23.05 | - | - | - | - | - |
19-Dec-25 | 22.86 | - | - | - | - | - |
20-Mar-26 | 22.97 | - | - | - | - | - |
19-Jun-26 | 23.07 | - | - | - | - | - |
18-Sep-26 | 22.85 | - | - | - | - | - |
18-Dec-26 | 22.62 | - | - | - | - | - |
19-Mar-27 | 22.74 | - | - | - | - | - |
18-Jun-27 | 22.85 | - | - | - | - | - |
17-Dec-27 | 22.36 | - | - | - | - | - |
16-Jun-28 | 22.59 | - | - | - | - | - |
15-Dec-28 | 22.07 | - | - | - | - | - |
15-Jun-29 | 22.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 23.12 | - | - | - | - | - |
20-Dec-24 | 22.93 | - | - | - | - | - |
17-Jan-25 | 22.99 | - | - | - | - | - |
21-Mar-25 | 23.10 | - | - | - | - | - |
20-Jun-25 | 23.23 | - | - | - | - | - |
19-Sep-25 | 23.05 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.08 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 37.50 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.71 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 32.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 10.34 | - | - | - | - | - |
20-Dec-24 | 10.37 | - | - | - | - | 10 |
17-Jan-25 | 10.39 | - | - | - | - | - |
21-Mar-25 | 10.44 | - | - | - | - | - |
20-Jun-25 | 10.50 | - | - | - | - | - |
19-Sep-25 | 10.55 | - | - | - | - | - |
19-Dec-25 | 10.60 | - | - | - | - | - |
20-Mar-26 | 10.65 | - | - | - | - | - |
19-Jun-26 | 10.70 | - | - | - | - | - |
18-Sep-26 | 10.75 | - | - | - | - | - |
18-Dec-26 | 10.70 | - | - | - | - | - |
19-Mar-27 | 10.75 | - | - | - | - | - |
18-Jun-27 | 10.70 | - | - | - | - | - |
17-Dec-27 | 10.81 | - | - | - | - | - |
16-Jun-28 | 10.72 | - | - | - | - | - |
15-Dec-28 | 10.84 | - | - | - | - | - |
15-Jun-29 | 10.75 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 10.34 | - | - | - | - | - |
20-Dec-24 | 10.37 | - | - | - | - | - |
17-Jan-25 | 10.39 | - | - | - | - | - |
21-Mar-25 | 10.44 | - | - | - | - | - |
20-Jun-25 | 10.50 | - | - | - | - | - |
19-Sep-25 | 10.55 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.32 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.95 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 2.53 | - | - | - | - | - |
20-Dec-24 | 2.53 | - | - | - | - | 150 |
17-Jan-25 | 2.54 | - | - | - | - | - |
21-Mar-25 | 2.55 | - | - | - | - | - |
20-Jun-25 | 2.56 | - | - | - | - | - |
19-Sep-25 | 2.52 | - | - | - | - | - |
19-Dec-25 | 2.49 | - | - | - | - | - |
20-Mar-26 | 2.50 | - | - | - | - | - |
19-Jun-26 | 2.51 | - | - | - | - | - |
18-Sep-26 | 2.46 | - | - | - | - | - |
18-Dec-26 | 2.42 | - | - | - | - | - |
19-Mar-27 | 2.43 | - | - | - | - | - |
18-Jun-27 | 2.45 | - | - | - | - | - |
17-Dec-27 | 2.37 | - | - | - | - | - |
16-Jun-28 | 2.39 | - | - | - | - | - |
15-Dec-28 | 2.34 | - | - | - | - | - |
15-Jun-29 | 2.37 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 2.53 | - | - | - | - | - |
20-Dec-24 | 2.53 | - | - | - | - | - |
17-Jan-25 | 2.54 | - | - | - | - | - |
21-Mar-25 | 2.55 | - | - | - | - | - |
20-Jun-25 | 2.56 | - | - | - | - | - |
19-Sep-25 | 2.52 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.52 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
01-Nov-24 | 13.76 | - | - | - | - | - |
08-Nov-24 | 13.77 | - | - | - | - | - |
15-Nov-24 | 13.78 | - | - | - | - | - |
22-Nov-24 | 13.79 | - | - | - | - | - |
20-Dec-24 | 13.82 | 13.85 | 13.85 | 13.85 | 6 | 4,946 |
17-Jan-25 | 13.62 | - | - | - | - | - |
21-Mar-25 | 13.69 | - | - | - | - | - |
20-Jun-25 | 13.77 | - | - | - | - | - |
19-Sep-25 | 13.43 | - | - | - | - | - |
19-Dec-25 | 13.49 | - | - | - | - | - |
20-Mar-26 | 13.34 | - | - | - | - | - |
19-Jun-26 | 13.40 | - | - | - | - | - |
18-Sep-26 | 13.07 | - | - | - | - | - |
18-Dec-26 | 13.13 | - | - | - | - | - |
19-Mar-27 | 13.00 | - | - | - | - | - |
18-Jun-27 | 13.06 | - | - | - | - | - |
17-Dec-27 | 12.82 | - | - | - | - | - |
16-Jun-28 | 12.76 | - | - | - | - | - |
15-Dec-28 | 12.54 | - | - | - | - | - |
15-Jun-29 | 12.49 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 13.78 | - | - | - | - | - |
20-Dec-24 | 13.82 | - | - | - | - | - |
17-Jan-25 | 13.62 | - | - | - | - | - |
21-Mar-25 | 13.69 | - | - | - | - | - |
20-Jun-25 | 13.77 | - | - | - | - | - |
19-Sep-25 | 13.43 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.76 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
01-Nov-24 | 53.44 | - | - | - | - | - |
01-Nov-24 | - | - | - | - | - | - |
08-Nov-24 | 53.48 | - | - | - | - | - |
08-Nov-24 | - | - | - | - | - | - |
15-Nov-24 | 53.52 | - | - | - | - | - |
15-Nov-24 | - | - | - | - | - | - |
22-Nov-24 | 53.56 | - | - | - | - | - |
22-Nov-24 | - | - | - | - | - | - |
20-Dec-24 | 53.67 | 53.78 | 54.00 | 53.24 | 304 | - |
20-Dec-24 | - | - | - | - | - | 2,631 |
17-Jan-25 | 53.80 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | 54.05 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 53.58 | - | - | - | - | - |
20-Jun-25 | - | - | - | - | - | - |
19-Sep-25 | 53.84 | - | - | - | - | - |
19-Sep-25 | - | - | - | - | - | - |
19-Dec-25 | 53.79 | - | - | - | - | - |
19-Dec-25 | - | - | - | - | - | - |
20-Mar-26 | 54.03 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 53.51 | - | - | - | - | - |
19-Jun-26 | - | - | - | - | - | - |
18-Sep-26 | 53.75 | - | - | - | - | - |
18-Sep-26 | - | - | - | - | - | - |
18-Dec-26 | 53.74 | - | - | - | - | - |
18-Dec-26 | - | - | - | - | - | - |
19-Mar-27 | 54.01 | - | - | - | - | - |
19-Mar-27 | - | - | - | - | - | - |
18-Jun-27 | 53.57 | - | - | - | - | - |
18-Jun-27 | - | - | - | - | - | - |
17-Dec-27 | 53.84 | - | - | - | - | - |
17-Dec-27 | - | - | - | - | - | - |
16-Jun-28 | 53.70 | - | - | - | - | - |
16-Jun-28 | - | - | - | - | - | - |
15-Dec-28 | 54.02 | - | - | - | - | - |
15-Jun-29 | 53.90 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 53.52 | - | - | - | - | - |
15-Nov-24 | - | - | - | - | - | - |
20-Dec-24 | 53.67 | - | - | - | - | - |
20-Dec-24 | - | - | - | - | - | - |
17-Jan-25 | 53.80 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | 54.05 | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 53.58 | - | - | - | - | - |
20-Jun-25 | - | - | - | - | - | - |
19-Sep-25 | 53.84 | - | - | - | - | - |
19-Sep-25 | - | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 53.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 16.68 | - | - | - | - | - |
20-Dec-24 | 16.73 | - | - | - | - | 17 |
17-Jan-25 | 16.76 | - | - | - | - | - |
21-Mar-25 | 16.84 | - | - | - | - | - |
20-Jun-25 | 16.94 | - | - | - | - | - |
19-Sep-25 | 16.71 | - | - | - | - | - |
19-Dec-25 | 16.79 | - | - | - | - | - |
20-Mar-26 | 16.86 | - | - | - | - | - |
19-Jun-26 | 16.94 | - | - | - | - | - |
18-Sep-26 | 16.69 | - | - | - | - | - |
18-Dec-26 | 16.76 | - | - | - | - | - |
19-Mar-27 | 16.85 | - | - | - | - | - |
18-Jun-27 | 16.94 | - | - | - | - | - |
17-Dec-27 | 16.74 | - | - | - | - | - |
16-Jun-28 | 16.92 | - | - | - | - | - |
15-Dec-28 | 16.72 | - | - | - | - | - |
15-Jun-29 | 16.91 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 16.68 | - | - | - | - | - |
20-Dec-24 | 16.73 | - | - | - | - | - |
17-Jan-25 | 16.76 | - | - | - | - | - |
21-Mar-25 | 16.84 | - | - | - | - | - |
20-Jun-25 | 16.94 | - | - | - | - | - |
19-Sep-25 | 16.71 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.65 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 79.08 | - | - | - | - | - |
20-Dec-24 | 79.31 | - | - | - | - | - |
17-Jan-25 | 79.49 | - | - | - | - | - |
21-Mar-25 | 79.87 | - | - | - | - | - |
20-Jun-25 | 80.32 | - | - | - | - | - |
19-Sep-25 | 79.60 | - | - | - | - | - |
19-Dec-25 | 79.98 | - | - | - | - | - |
20-Mar-26 | 80.33 | - | - | - | - | - |
19-Jun-26 | 80.70 | - | - | - | - | - |
18-Sep-26 | 79.87 | - | - | - | - | - |
18-Dec-26 | 80.25 | - | - | - | - | - |
19-Mar-27 | 80.65 | - | - | - | - | - |
18-Jun-27 | 81.06 | - | - | - | - | - |
17-Dec-27 | 80.35 | - | - | - | - | - |
16-Jun-28 | 81.20 | - | - | - | - | - |
15-Dec-28 | 80.44 | - | - | - | - | - |
15-Jun-29 | 81.32 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 79.08 | - | - | - | - | - |
20-Dec-24 | 79.31 | - | - | - | - | - |
17-Jan-25 | 79.49 | - | - | - | - | - |
21-Mar-25 | 79.87 | - | - | - | - | - |
20-Jun-25 | 80.32 | - | - | - | - | - |
19-Sep-25 | 79.60 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 78.95 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.15 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 28.04 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 2.64 | - | - | - | - | - |
20-Dec-24 | 2.58 | - | - | - | - | 75 |
17-Jan-25 | 2.58 | - | - | - | - | - |
21-Mar-25 | 2.60 | - | - | - | - | - |
20-Jun-25 | 2.51 | - | - | - | - | - |
19-Sep-25 | 2.53 | - | - | - | - | - |
19-Dec-25 | 2.47 | - | - | - | - | - |
20-Mar-26 | 2.48 | - | - | - | - | - |
19-Jun-26 | 2.39 | - | - | - | - | - |
18-Sep-26 | 2.40 | - | - | - | - | - |
18-Dec-26 | 2.34 | - | - | - | - | - |
19-Mar-27 | 2.35 | - | - | - | - | - |
18-Jun-27 | 2.24 | - | - | - | - | - |
17-Dec-27 | 2.18 | - | - | - | - | - |
16-Jun-28 | 2.10 | - | - | - | - | - |
15-Dec-28 | 2.05 | - | - | - | - | - |
15-Jun-29 | 1.97 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 2.64 | - | - | - | - | - |
20-Dec-24 | 2.58 | - | - | - | - | - |
17-Jan-25 | 2.58 | - | - | - | - | - |
21-Mar-25 | 2.60 | - | - | - | - | - |
20-Jun-25 | 2.51 | - | - | - | - | - |
19-Sep-25 | 2.53 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.63 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 6.81 | - | - | - | - | - |
20-Dec-24 | 6.83 | - | - | - | - | - |
17-Jan-25 | 6.85 | - | - | - | - | - |
21-Mar-25 | 6.88 | - | - | - | - | - |
20-Jun-25 | 6.92 | - | - | - | - | - |
19-Sep-25 | 6.79 | - | - | - | - | - |
19-Dec-25 | 6.82 | - | - | - | - | - |
20-Mar-26 | 6.85 | - | - | - | - | - |
19-Jun-26 | 6.88 | - | - | - | - | - |
18-Sep-26 | 6.73 | - | - | - | - | - |
18-Dec-26 | 6.77 | - | - | - | - | - |
19-Mar-27 | 6.80 | - | - | - | - | - |
18-Jun-27 | 6.84 | - | - | - | - | - |
17-Dec-27 | 6.71 | - | - | - | - | - |
16-Jun-28 | 6.78 | - | - | - | - | - |
15-Dec-28 | 6.65 | - | - | - | - | - |
15-Jun-29 | 6.72 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 6.81 | - | - | - | - | - |
20-Dec-24 | 6.83 | - | - | - | - | - |
17-Jan-25 | 6.85 | - | - | - | - | - |
21-Mar-25 | 6.88 | - | - | - | - | - |
20-Jun-25 | 6.92 | - | - | - | - | - |
19-Sep-25 | 6.79 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 10.42 | - | - | - | - | - |
20-Dec-24 | 10.23 | - | - | - | - | - |
17-Jan-25 | 10.25 | - | - | - | - | - |
21-Mar-25 | 10.30 | - | - | - | - | - |
20-Jun-25 | 10.14 | - | - | - | - | - |
19-Sep-25 | 10.18 | - | - | - | - | - |
19-Dec-25 | 9.99 | - | - | - | - | - |
20-Mar-26 | 10.04 | - | - | - | - | - |
19-Jun-26 | 9.79 | - | - | - | - | - |
18-Sep-26 | 9.84 | - | - | - | - | - |
18-Dec-26 | 9.62 | - | - | - | - | - |
19-Mar-27 | 9.67 | - | - | - | - | - |
18-Jun-27 | 9.41 | - | - | - | - | - |
17-Dec-27 | 9.24 | - | - | - | - | - |
16-Jun-28 | 9.03 | - | - | - | - | - |
15-Dec-28 | 8.86 | - | - | - | - | - |
15-Jun-29 | 8.65 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 10.42 | - | - | - | - | - |
20-Dec-24 | 10.23 | - | - | - | - | - |
17-Jan-25 | 10.25 | - | - | - | - | - |
21-Mar-25 | 10.30 | - | - | - | - | - |
20-Jun-25 | 10.14 | - | - | - | - | - |
19-Sep-25 | 10.18 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.40 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 22.90 | - | - | - | - | - |
20-Dec-24 | 22.96 | - | - | - | - | 60 |
17-Jan-25 | 23.02 | - | - | - | - | - |
21-Mar-25 | 23.13 | - | - | - | - | - |
20-Jun-25 | 22.88 | - | - | - | - | - |
19-Sep-25 | 22.51 | - | - | - | - | - |
19-Dec-25 | 22.15 | - | - | - | - | - |
20-Mar-26 | 22.24 | - | - | - | - | - |
19-Jun-26 | 21.98 | - | - | - | - | - |
18-Sep-26 | 21.62 | - | - | - | - | - |
18-Dec-26 | 21.27 | - | - | - | - | - |
19-Mar-27 | 21.38 | - | - | - | - | - |
18-Jun-27 | 21.12 | - | - | - | - | - |
17-Dec-27 | 20.60 | - | - | - | - | - |
16-Jun-28 | 20.46 | - | - | - | - | - |
15-Dec-28 | 19.96 | - | - | - | - | - |
15-Jun-29 | 19.82 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 22.90 | - | - | - | - | - |
20-Dec-24 | 22.96 | - | - | - | - | - |
17-Jan-25 | 23.02 | - | - | - | - | - |
21-Mar-25 | 23.13 | - | - | - | - | - |
20-Jun-25 | 22.88 | - | - | - | - | - |
19-Sep-25 | 22.51 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.28 | - | - | - | - | - |
20-Dec-24 | 0.28 | - | - | - | - | - |
17-Jan-25 | 0.28 | - | - | - | - | - |
21-Mar-25 | 0.28 | - | - | - | - | - |
20-Jun-25 | 0.28 | - | - | - | - | - |
19-Sep-25 | 0.29 | - | - | - | - | - |
19-Dec-25 | 0.29 | - | - | - | - | - |
20-Mar-26 | 0.29 | - | - | - | - | - |
19-Jun-26 | 0.29 | - | - | - | - | - |
18-Sep-26 | 0.29 | - | - | - | - | - |
18-Dec-26 | 0.29 | - | - | - | - | - |
19-Mar-27 | 0.29 | - | - | - | - | - |
18-Jun-27 | 0.30 | - | - | - | - | - |
17-Dec-27 | 0.30 | - | - | - | - | - |
16-Jun-28 | 0.30 | - | - | - | - | - |
15-Dec-28 | 0.31 | - | - | - | - | - |
15-Jun-29 | 0.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.28 | - | - | - | - | - |
20-Dec-24 | 0.28 | - | - | - | - | - |
17-Jan-25 | 0.28 | - | - | - | - | - |
21-Mar-25 | 0.28 | - | - | - | - | - |
20-Jun-25 | 0.28 | - | - | - | - | - |
19-Sep-25 | 0.29 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 75.12 | - | - | - | - | - |
20-Dec-24 | 75.34 | - | - | - | - | - |
17-Jan-25 | 75.52 | - | - | - | - | - |
21-Mar-25 | 75.87 | - | - | - | - | - |
20-Jun-25 | 76.30 | - | - | - | - | - |
19-Sep-25 | 76.02 | - | - | - | - | - |
19-Dec-25 | 76.37 | - | - | - | - | - |
20-Mar-26 | 76.72 | - | - | - | - | - |
19-Jun-26 | 77.07 | - | - | - | - | - |
18-Sep-26 | 76.77 | - | - | - | - | - |
18-Dec-26 | 77.14 | - | - | - | - | - |
19-Mar-27 | 77.53 | - | - | - | - | - |
18-Jun-27 | 77.92 | - | - | - | - | - |
17-Dec-27 | 78.04 | - | - | - | - | - |
16-Jun-28 | 78.86 | - | - | - | - | - |
15-Dec-28 | 79.04 | - | - | - | - | - |
15-Jun-29 | 79.90 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 75.12 | - | - | - | - | - |
20-Dec-24 | 75.34 | - | - | - | - | - |
17-Jan-25 | 75.52 | - | - | - | - | - |
21-Mar-25 | 75.87 | - | - | - | - | - |
20-Jun-25 | 76.30 | - | - | - | - | - |
19-Sep-25 | 76.02 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 75.00 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.88 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 21.37 | - | - | - | - | - |
20-Dec-24 | 21.43 | - | - | - | - | 1 |
17-Jan-25 | 21.48 | - | - | - | - | - |
21-Mar-25 | 21.58 | - | - | - | - | - |
20-Jun-25 | 21.37 | - | - | - | - | - |
19-Sep-25 | 21.47 | - | - | - | - | - |
19-Dec-25 | 21.57 | - | - | - | - | - |
20-Mar-26 | 21.67 | - | - | - | - | - |
19-Jun-26 | 21.34 | - | - | - | - | - |
18-Sep-26 | 21.44 | - | - | - | - | - |
18-Dec-26 | 21.55 | - | - | - | - | - |
19-Mar-27 | 21.65 | - | - | - | - | - |
18-Jun-27 | 21.28 | - | - | - | - | - |
17-Dec-27 | 21.49 | - | - | - | - | - |
16-Jun-28 | 21.22 | - | - | - | - | - |
15-Dec-28 | 21.44 | - | - | - | - | - |
15-Jun-29 | 21.11 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 21.37 | - | - | - | - | - |
20-Dec-24 | 21.43 | - | - | - | - | - |
17-Jan-25 | 21.48 | - | - | - | - | - |
21-Mar-25 | 21.58 | - | - | - | - | - |
20-Jun-25 | 21.37 | - | - | - | - | - |
19-Sep-25 | 21.47 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 16.51 | - | - | - | - | - |
20-Dec-24 | 16.55 | 16.63 | 16.64 | 16.63 | 2 | 8 |
17-Jan-25 | 16.39 | - | - | - | - | - |
21-Mar-25 | 16.47 | - | - | - | - | - |
20-Jun-25 | 16.56 | - | - | - | - | - |
19-Sep-25 | 16.06 | - | - | - | - | - |
19-Dec-25 | 16.13 | - | - | - | - | - |
20-Mar-26 | 15.98 | - | - | - | - | - |
19-Jun-26 | 16.06 | - | - | - | - | - |
18-Sep-26 | 15.55 | - | - | - | - | - |
18-Dec-26 | 15.62 | - | - | - | - | - |
19-Mar-27 | 15.48 | - | - | - | - | - |
18-Jun-27 | 15.56 | - | - | - | - | - |
17-Dec-27 | 15.13 | - | - | - | - | - |
16-Jun-28 | 15.06 | - | - | - | - | - |
15-Dec-28 | 14.64 | - | - | - | - | - |
15-Jun-29 | 14.58 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 16.51 | - | - | - | - | - |
20-Dec-24 | 16.55 | - | - | - | - | - |
17-Jan-25 | 16.39 | - | - | - | - | - |
21-Mar-25 | 16.47 | - | - | - | - | - |
20-Jun-25 | 16.56 | - | - | - | - | - |
19-Sep-25 | 16.06 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 16.48 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
01-Nov-24 | 11.69 | - | - | - | - | - |
08-Nov-24 | 11.70 | - | - | - | - | - |
15-Nov-24 | 11.71 | - | - | - | - | - |
22-Nov-24 | 11.72 | - | - | - | - | - |
20-Dec-24 | 11.74 | 11.70 | 11.70 | 11.70 | 1 | 3,961 |
17-Jan-25 | 11.33 | - | - | - | - | - |
21-Mar-25 | 11.38 | - | - | - | - | - |
20-Jun-25 | 11.44 | - | - | - | - | - |
19-Sep-25 | 10.98 | - | - | - | - | - |
19-Dec-25 | 11.03 | - | - | - | - | - |
20-Mar-26 | 10.58 | - | - | - | - | - |
19-Jun-26 | 10.63 | - | - | - | - | - |
18-Sep-26 | 10.17 | - | - | - | - | - |
18-Dec-26 | 10.22 | - | - | - | - | - |
19-Mar-27 | 9.81 | - | - | - | - | - |
18-Jun-27 | 9.86 | - | - | - | - | - |
17-Dec-27 | 9.48 | - | - | - | - | - |
16-Jun-28 | 9.14 | - | - | - | - | - |
15-Dec-28 | 8.78 | - | - | - | - | - |
15-Jun-29 | 8.50 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 11.71 | - | - | - | - | - |
20-Dec-24 | 11.74 | - | - | - | - | 5 |
17-Jan-25 | 11.33 | - | - | - | - | - |
21-Mar-25 | 11.38 | - | - | - | - | - |
20-Jun-25 | 11.44 | - | - | - | - | - |
19-Sep-25 | 10.98 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.69 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 3.06 | - | - | - | - | - |
20-Dec-24 | 3.07 | - | - | - | - | - |
17-Jan-25 | 3.01 | - | - | - | - | - |
21-Mar-25 | 3.03 | - | - | - | - | - |
20-Jun-25 | 3.04 | - | - | - | - | - |
19-Sep-25 | 2.97 | - | - | - | - | - |
19-Dec-25 | 2.98 | - | - | - | - | - |
20-Mar-26 | 2.93 | - | - | - | - | - |
19-Jun-26 | 2.94 | - | - | - | - | - |
18-Sep-26 | 2.87 | - | - | - | - | - |
18-Dec-26 | 2.88 | - | - | - | - | - |
19-Mar-27 | 2.83 | - | - | - | - | - |
18-Jun-27 | 2.84 | - | - | - | - | - |
17-Dec-27 | 2.78 | - | - | - | - | - |
16-Jun-28 | 2.75 | - | - | - | - | - |
15-Dec-28 | 2.69 | - | - | - | - | - |
15-Jun-29 | 2.65 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 3.06 | - | - | - | - | - |
20-Dec-24 | 3.07 | - | - | - | - | - |
17-Jan-25 | 3.01 | - | - | - | - | - |
21-Mar-25 | 3.03 | - | - | - | - | - |
20-Jun-25 | 3.04 | - | - | - | - | - |
19-Sep-25 | 2.97 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.06 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
01-Nov-24 | 4.41 | - | - | - | - | - |
08-Nov-24 | 4.41 | - | - | - | - | - |
15-Nov-24 | 4.42 | - | - | - | - | - |
22-Nov-24 | 4.42 | - | - | - | - | - |
20-Dec-24 | 4.43 | 4.45 | 4.45 | 4.45 | 2 | 136,979 |
17-Jan-25 | 4.44 | - | - | - | - | - |
21-Mar-25 | 4.46 | - | - | - | - | - |
20-Jun-25 | 4.37 | - | - | - | - | - |
19-Sep-25 | 4.39 | - | - | - | - | - |
19-Dec-25 | 4.30 | - | - | - | - | - |
20-Mar-26 | 4.32 | - | - | - | - | - |
19-Jun-26 | 4.21 | - | - | - | - | - |
18-Sep-26 | 4.23 | - | - | - | - | - |
18-Dec-26 | 4.13 | - | - | - | - | - |
19-Mar-27 | 4.15 | - | - | - | - | - |
18-Jun-27 | 4.07 | - | - | - | - | - |
17-Dec-27 | 4.01 | - | - | - | - | - |
16-Jun-28 | 3.95 | - | - | - | - | - |
15-Dec-28 | 3.89 | - | - | - | - | - |
15-Jun-29 | 3.83 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 4.42 | - | - | - | - | 1,142,400 |
20-Dec-24 | 4.43 | - | - | - | - | 250,000 |
17-Jan-25 | 4.44 | - | - | - | - | - |
21-Mar-25 | 4.46 | - | - | - | - | - |
20-Jun-25 | 4.37 | - | - | - | - | - |
19-Sep-25 | 4.39 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.41 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 9.82 | - | - | - | - | - |
20-Dec-24 | 9.84 | - | - | - | - | 50 |
17-Jan-25 | 9.87 | - | - | - | - | - |
21-Mar-25 | 9.91 | - | - | - | - | - |
20-Jun-25 | 9.97 | - | - | - | - | - |
19-Sep-25 | 10.02 | - | - | - | - | - |
19-Dec-25 | 10.07 | - | - | - | - | - |
20-Mar-26 | 10.11 | - | - | - | - | - |
19-Jun-26 | 10.16 | - | - | - | - | - |
18-Sep-26 | 10.20 | - | - | - | - | - |
18-Dec-26 | 10.25 | - | - | - | - | - |
19-Mar-27 | 10.30 | - | - | - | - | - |
18-Jun-27 | 10.36 | - | - | - | - | - |
17-Dec-27 | 10.46 | - | - | - | - | - |
16-Jun-28 | 10.57 | - | - | - | - | - |
15-Dec-28 | 10.68 | - | - | - | - | - |
15-Jun-29 | 10.80 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 9.82 | - | - | - | - | - |
20-Dec-24 | 9.84 | - | - | - | - | - |
17-Jan-25 | 9.87 | - | - | - | - | - |
21-Mar-25 | 9.91 | - | - | - | - | - |
20-Jun-25 | 9.97 | - | - | - | - | - |
19-Sep-25 | 10.02 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 9.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 11.13 | - | - | - | - | - |
20-Dec-24 | 11.16 | - | - | - | - | - |
17-Jan-25 | 11.19 | - | - | - | - | - |
21-Mar-25 | 11.24 | - | - | - | - | - |
20-Jun-25 | 11.30 | - | - | - | - | - |
19-Sep-25 | 11.28 | - | - | - | - | - |
19-Dec-25 | 11.33 | - | - | - | - | - |
20-Mar-26 | 11.30 | - | - | - | - | - |
19-Jun-26 | 11.35 | - | - | - | - | - |
18-Sep-26 | 11.28 | - | - | - | - | - |
18-Dec-26 | 11.34 | - | - | - | - | - |
19-Mar-27 | 11.22 | - | - | - | - | - |
18-Jun-27 | 11.28 | - | - | - | - | - |
17-Dec-27 | 11.20 | - | - | - | - | - |
16-Jun-28 | 11.13 | - | - | - | - | - |
15-Dec-28 | 11.04 | - | - | - | - | - |
15-Jun-29 | 10.97 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 11.13 | - | - | - | - | - |
20-Dec-24 | 11.16 | - | - | - | - | - |
17-Jan-25 | 11.19 | - | - | - | - | - |
21-Mar-25 | 11.24 | - | - | - | - | - |
20-Jun-25 | 11.30 | - | - | - | - | - |
19-Sep-25 | 11.28 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.11 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
01-Nov-24 | 4.34 | - | - | - | - | - |
08-Nov-24 | 4.34 | - | - | - | - | - |
15-Nov-24 | 4.35 | - | - | - | - | - |
22-Nov-24 | 4.35 | - | - | - | - | - |
20-Dec-24 | 4.21 | - | - | - | - | 36,427 |
17-Jan-25 | 4.22 | - | - | - | - | - |
21-Mar-25 | 4.24 | - | - | - | - | - |
20-Jun-25 | 4.11 | - | - | - | - | - |
19-Sep-25 | 4.13 | - | - | - | - | - |
19-Dec-25 | 4.01 | - | - | - | - | - |
20-Mar-26 | 4.03 | - | - | - | - | - |
19-Jun-26 | 3.91 | - | - | - | - | - |
18-Sep-26 | 3.92 | - | - | - | - | - |
18-Dec-26 | 3.80 | - | - | - | - | - |
19-Mar-27 | 3.82 | - | - | - | - | - |
18-Jun-27 | 3.72 | - | - | - | - | - |
17-Dec-27 | 3.63 | - | - | - | - | - |
16-Jun-28 | 3.67 | - | - | - | - | - |
15-Dec-28 | 3.47 | - | - | - | - | - |
15-Jun-29 | 3.51 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 4.35 | - | - | - | - | - |
20-Dec-24 | 4.21 | - | - | - | - | - |
17-Jan-25 | 4.22 | - | - | - | - | - |
21-Mar-25 | 4.24 | - | - | - | - | - |
20-Jun-25 | 4.11 | - | - | - | - | - |
19-Sep-25 | 4.13 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.34 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1.11 | - | - | - | - | - |
20-Dec-24 | 1.12 | - | - | - | - | - |
17-Jan-25 | 1.12 | - | - | - | - | - |
21-Mar-25 | 1.13 | - | - | - | - | - |
20-Jun-25 | 1.04 | - | - | - | - | - |
19-Sep-25 | 1.05 | - | - | - | - | - |
19-Dec-25 | 1.05 | - | - | - | - | - |
20-Mar-26 | 1.06 | - | - | - | - | - |
19-Jun-26 | 0.97 | - | - | - | - | - |
18-Sep-26 | 0.97 | - | - | - | - | - |
18-Dec-26 | 0.98 | - | - | - | - | - |
19-Mar-27 | 0.98 | - | - | - | - | - |
18-Jun-27 | 0.90 | - | - | - | - | - |
17-Dec-27 | 0.91 | - | - | - | - | - |
16-Jun-28 | 0.83 | - | - | - | - | - |
15-Dec-28 | 0.84 | - | - | - | - | - |
15-Jun-29 | 0.75 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1.11 | - | - | - | - | - |
20-Dec-24 | 1.12 | - | - | - | - | - |
17-Jan-25 | 1.12 | - | - | - | - | - |
21-Mar-25 | 1.13 | - | - | - | - | - |
20-Jun-25 | 1.04 | - | - | - | - | - |
19-Sep-25 | 1.05 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 101.57 | - | - | - | - | - |
20-Dec-24 | 101.86 | - | - | - | - | - |
17-Jan-25 | 102.10 | - | - | - | - | - |
21-Mar-25 | 101.51 | - | - | - | - | - |
20-Jun-25 | 102.07 | - | - | - | - | - |
19-Sep-25 | 102.16 | - | - | - | - | - |
19-Dec-25 | 102.64 | - | - | - | - | - |
20-Mar-26 | 102.01 | - | - | - | - | - |
19-Jun-26 | 102.47 | - | - | - | - | - |
18-Sep-26 | 102.52 | - | - | - | - | - |
18-Dec-26 | 103.01 | - | - | - | - | - |
19-Mar-27 | 102.34 | - | - | - | - | - |
18-Jun-27 | 102.86 | - | - | - | - | - |
17-Dec-27 | 103.43 | - | - | - | - | - |
16-Jun-28 | 103.30 | - | - | - | - | - |
15-Dec-28 | 103.93 | - | - | - | - | - |
15-Jun-29 | 103.84 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 101.57 | - | - | - | - | - |
20-Dec-24 | 101.86 | - | - | - | - | - |
17-Jan-25 | 102.10 | - | - | - | - | - |
21-Mar-25 | 101.51 | - | - | - | - | - |
20-Jun-25 | 102.07 | - | - | - | - | - |
19-Sep-25 | 102.16 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 60.90 | - | - | - | - | - |
20-Dec-24 | 59.67 | - | - | - | - | - |
17-Jan-25 | 59.81 | - | - | - | - | - |
21-Mar-25 | 60.09 | - | - | - | - | - |
20-Jun-25 | 59.81 | - | - | - | - | - |
19-Sep-25 | 60.10 | - | - | - | - | - |
19-Dec-25 | 58.77 | - | - | - | - | - |
20-Mar-26 | 59.03 | - | - | - | - | - |
19-Jun-26 | 58.62 | - | - | - | - | - |
18-Sep-26 | 58.89 | - | - | - | - | - |
18-Dec-26 | 59.17 | - | - | - | - | - |
19-Mar-27 | 57.72 | - | - | - | - | - |
18-Jun-27 | 57.29 | - | - | - | - | - |
17-Dec-27 | 57.87 | - | - | - | - | - |
16-Jun-28 | 55.90 | - | - | - | - | - |
15-Dec-28 | 56.50 | - | - | - | - | - |
15-Jun-29 | 54.52 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 60.90 | - | - | - | - | - |
20-Dec-24 | 59.67 | - | - | - | - | - |
17-Jan-25 | 59.81 | - | - | - | - | - |
21-Mar-25 | 60.09 | - | - | - | - | - |
20-Jun-25 | 59.81 | - | - | - | - | - |
19-Sep-25 | 60.10 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 60.80 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.6800 | - | - | - | - | - |
20-Dec-24 | 0.6800 | - | - | - | - | 1,100 |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.4550 | - | - | - | - | - |
19-Sep-25 | 0.4550 | - | - | - | - | - |
19-Dec-25 | 0.6870 | - | - | - | - | 100 |
18-Dec-26 | 0.6620 | - | - | - | - | 100 |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.6800 | - | - | - | - | - |
20-Dec-24 | 0.6800 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.4550 | - | - | - | - | - |
19-Sep-25 | 0.4550 | - | - | - | - | - |
19-Dec-25 | 0.6870 | - | - | - | - | - |
18-Dec-26 | 0.6620 | - | - | - | - | - |
17-Dec-27 | 0.5600 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.5019 | - | - | - | - | - |
20-Dec-24 | 0.5019 | - | - | - | - | 50 |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.3140 | - | - | - | - | - |
19-Sep-25 | 0.3140 | - | - | - | - | - |
19-Dec-25 | 0.4300 | - | - | - | - | 75 |
18-Dec-26 | 0.4100 | - | - | - | - | - |
17-Dec-27 | 0.4000 | - | - | - | - | - |
15-Dec-28 | 0.3900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.5019 | - | - | - | - | - |
20-Dec-24 | 0.5019 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.3140 | - | - | - | - | - |
19-Sep-25 | 0.3140 | - | - | - | - | - |
19-Dec-25 | 0.4300 | - | - | - | - | - |
18-Dec-26 | 0.4100 | - | - | - | - | - |
17-Dec-27 | 0.4000 | - | - | - | - | - |
15-Dec-28 | 0.3900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1.4000 | - | - | - | - | - |
20-Dec-24 | 1.4000 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.3770 | - | - | - | - | - |
19-Sep-25 | 0.8480 | - | - | - | - | - |
19-Dec-25 | 1.3190 | - | - | - | - | - |
18-Dec-26 | 1.2710 | - | - | - | - | - |
17-Dec-27 | 1.0890 | - | - | - | - | - |
15-Dec-28 | 1.0710 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1.4000 | - | - | - | - | - |
20-Dec-24 | 1.4000 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.3770 | - | - | - | - | - |
19-Sep-25 | 0.8480 | - | - | - | - | - |
19-Dec-25 | 1.3190 | - | - | - | - | - |
18-Dec-26 | 1.2710 | - | - | - | - | - |
17-Dec-27 | 1.0890 | - | - | - | - | - |
15-Dec-28 | 1.0710 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.5530 | - | - | - | - | - |
20-Dec-24 | 0.5530 | - | - | - | - | - |
17-Jan-25 | 0.2300 | - | - | - | - | - |
21-Mar-25 | 0.2300 | - | - | - | - | - |
20-Jun-25 | 0.2300 | - | - | - | - | - |
19-Sep-25 | 0.6280 | - | - | - | - | - |
19-Dec-25 | 0.6280 | - | - | - | - | - |
18-Dec-26 | 0.6050 | - | - | - | - | - |
17-Dec-27 | 0.5700 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.5530 | - | - | - | - | - |
20-Dec-24 | 0.5530 | - | - | - | - | - |
17-Jan-25 | 0.2300 | - | - | - | - | - |
21-Mar-25 | 0.2300 | - | - | - | - | - |
20-Jun-25 | 0.2300 | - | - | - | - | - |
19-Sep-25 | 0.6280 | - | - | - | - | - |
19-Dec-25 | 0.6280 | - | - | - | - | - |
18-Dec-26 | 0.6050 | - | - | - | - | - |
17-Dec-27 | 0.5700 | - | - | - | - | - |
15-Dec-28 | 0.5400 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1.0400 | - | - | - | - | - |
20-Dec-24 | 1.0400 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.7690 | - | - | - | - | - |
19-Sep-25 | 0.7690 | - | - | - | - | - |
19-Dec-25 | 1.0700 | - | - | - | - | - |
18-Dec-26 | 1.0400 | - | - | - | - | - |
17-Dec-27 | 0.9700 | - | - | - | - | - |
15-Dec-28 | 0.9600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 1.0400 | - | - | - | - | - |
20-Dec-24 | 1.0400 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.7690 | - | - | - | - | - |
19-Sep-25 | 0.7690 | - | - | - | - | - |
19-Dec-25 | 1.0700 | - | - | - | - | - |
18-Dec-26 | 1.0400 | - | - | - | - | - |
17-Dec-27 | 0.9700 | - | - | - | - | - |
15-Dec-28 | 0.9600 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.9000 | - | - | - | - | - |
20-Dec-24 | 0.9000 | - | - | - | - | 50 |
17-Jan-25 | 0.4430 | - | - | - | - | - |
21-Mar-25 | 0.4430 | - | - | - | - | - |
20-Jun-25 | 0.4430 | - | - | - | - | - |
19-Sep-25 | 0.9600 | - | - | - | - | - |
19-Dec-25 | 0.9600 | - | - | - | - | - |
18-Dec-26 | 1.0000 | - | - | - | - | 50 |
17-Dec-27 | 0.9300 | - | - | - | - | - |
15-Dec-28 | 0.8900 | - | - | - | - | - |
21-Dec-29 | 0.7700 | - | - | - | - | 166 |
20-Dec-30 | 0.7640 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.9000 | - | - | - | - | - |
20-Dec-24 | 0.9000 | - | - | - | - | - |
17-Jan-25 | 0.4430 | - | - | - | - | - |
21-Mar-25 | 0.4430 | - | - | - | - | - |
20-Jun-25 | 0.4430 | - | - | - | - | - |
19-Sep-25 | 0.9600 | - | - | - | - | - |
19-Dec-25 | 0.9600 | - | - | - | - | - |
18-Dec-26 | 1.0000 | - | - | - | - | - |
17-Dec-27 | 0.9300 | - | - | - | - | - |
15-Dec-28 | 0.8900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.1950 | - | - | - | - | - |
20-Dec-24 | 0.1950 | - | - | - | - | 22,350 |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1160 | - | - | - | - | - |
19-Sep-25 | 0.1160 | - | - | - | - | - |
19-Dec-25 | 0.2300 | - | - | - | - | - |
18-Dec-26 | 0.2400 | - | - | - | - | - |
17-Dec-27 | 0.2100 | - | - | - | - | - |
15-Dec-28 | 0.2000 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.1950 | - | - | - | - | 4,067 |
20-Dec-24 | 0.1950 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1160 | - | - | - | - | - |
19-Sep-25 | 0.1160 | - | - | - | - | - |
19-Dec-25 | 0.2300 | - | - | - | - | - |
18-Dec-26 | 0.2400 | - | - | - | - | - |
17-Dec-27 | 0.2100 | - | - | - | - | - |
15-Dec-28 | 0.2000 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.1500 | - | - | - | - | - |
20-Dec-24 | 0.3000 | - | - | - | - | 3,500 |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.2900 | - | - | - | - | 50 |
18-Dec-26 | 0.2840 | - | - | - | - | 50 |
17-Dec-27 | 0.2400 | - | - | - | - | - |
15-Dec-28 | 0.2360 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Nov-24 | 0.1500 | - | - | - | - | - |
20-Dec-24 | 0.3000 | - | - | - | - | - |
17-Jan-25 | - | - | - | - | - | - |
21-Mar-25 | - | - | - | - | - | - |
20-Jun-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.2900 | - | - | - | - | - |
18-Dec-26 | 0.2840 | - | - | - | - | - |
17-Dec-27 | 0.2400 | - | - | - | - | - |
15-Dec-28 | 0.2360 | - | - | - | - | - |
|
PURCHASE OPTIONS (CALL) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 w1 11,600 | 122.00 | - | - | - | 15.65 | 0.78 | - | 5 |
Nov-24 w1 11,650 | 85.00 | 96.00 | 96.00 | 96.00 | 15.32 | 0.66 | 1 | 1 |
Nov-24 w1 11,675 | 69.00 | 79.00 | 79.00 | 79.00 | 15.16 | 0.59 | 1 | 1 |
Nov-24 w1 11,700 | 55.00 | 43.00 | 70.00 | 43.00 | 14.99 | 0.52 | 2 | 2 |
Nov-24 w1 11,750 | 32.00 | - | - | - | 14.86 | 0.37 | - | 1 |
Nov-24 w1 11,775 | 24.00 | - | - | - | 14.81 | 0.30 | - | 10 |
Nov-24 w1 11,800 | 17.00 | 19.00 | 25.00 | 15.00 | 14.75 | 0.23 | 43 | 10 |
Nov-24 w1 11,825 | 12.00 | 19.00 | 20.00 | 15.00 | 14.70 | 0.18 | 3 | 3 |
Nov-24 w1 11,850 | 8.00 | - | - | - | 14.64 | 0.13 | - | 1 |
Nov-24 w1 11,875 | 6.00 | - | - | - | 14.59 | 0.09 | - | 1 |
Nov-24 w1 11,900 | 4.00 | - | - | - | 14.53 | 0.06 | - | 6 |
Nov-24 w1 11,925 | 2.00 | 8.00 | 8.00 | 8.00 | 14.48 | 0.04 | 1 | 5 |
Nov-24 w1 11,950 | 1.00 | - | - | - | 14.42 | 0.03 | - | 5 |
Nov-24 w1 12,000 | - | - | - | - | 14.31 | 0.01 | - | 47 |
Nov-24 w1 12,025 | - | - | - | - | 14.26 | 0.01 | - | 2 |
Nov-24 w1 12,050 | - | - | - | - | 14.20 | - | - | 2 |
Nov-24 w1 12,100 | - | - | - | - | 14.09 | - | - | 5 |
Nov-24 w1 12,200 | - | - | - | - | 13.87 | - | - | 5 |
Nov-24 w2 11,500 | 256.00 | 205.00 | 205.00 | 205.00 | 18.88 | 0.72 | 1 | 1 |
Nov-24 w2 11,700 | 127.00 | - | - | - | 17.61 | 0.50 | - | 5 |
Nov-24 w2 11,800 | 83.00 | 75.00 | 75.00 | 75.00 | 17.39 | 0.38 | 1 | 1 |
Nov-24 w2 11,850 | 65.00 | - | - | - | 17.28 | 0.32 | - | 1 |
Nov-24 w2 11,900 | 50.00 | 44.00 | 50.00 | 44.00 | 17.17 | 0.26 | 2 | 2 |
Nov-24 w2 11,950 | 38.00 | - | - | - | 17.07 | 0.21 | - | 1 |
Nov-24 w2 12,000 | 28.00 | 29.00 | 29.00 | 25.00 | 16.96 | 0.17 | 2 | 3 |
Nov-24 w2 12,050 | 21.00 | 22.00 | 22.00 | 22.00 | 16.85 | 0.13 | 1 | 1 |
Nov-24 w2 12,100 | 15.00 | 18.00 | 18.00 | 18.00 | 16.74 | 0.10 | 1 | 2 |
Nov-24 w2 12,150 | 10.00 | - | - | - | 16.63 | 0.07 | - | 2 |
Nov-24 w2 12,200 | 7.00 | - | - | - | 16.52 | 0.05 | - | 2 |
Nov-24 w2 12,250 | 5.00 | - | - | - | 16.42 | 0.04 | - | 5 |
Nov-24 w2 12,450 | 1.00 | - | - | - | 15.98 | 0.01 | - | 2 |
Nov-24 w2 12,500 | - | - | - | - | 15.87 | - | - | 5 |
Nov-24 9,800 | 1,899.00 | - | - | - | 27.52 | 1.00 | - | 5 |
Nov-24 9,900 | 1,799.00 | - | - | - | 26.91 | 1.00 | - | 5 |
Nov-24 10,000 | 1,699.00 | - | - | - | 26.29 | 1.00 | - | 1 |
Nov-24 10,100 | 1,599.00 | 1,550.00 | 1,550.00 | 1,550.00 | 25.67 | 1.00 | 3 | 5 |
Nov-24 10,200 | 1,500.00 | - | - | - | 25.05 | 0.99 | - | 8 |
Nov-24 10,500 | 1,202.00 | - | - | - | 23.20 | 0.99 | - | 5 |
Nov-24 10,600 | 1,103.00 | - | - | - | 22.58 | 0.98 | - | 6 |
Nov-24 10,700 | 1,005.00 | - | - | - | 21.96 | 0.97 | - | 1 |
Nov-24 10,800 | 908.00 | - | - | - | 21.34 | 0.96 | - | 1 |
Nov-24 11,000 | 716.00 | 650.00 | 650.00 | 650.00 | 20.11 | 0.93 | 3 | 14 |
Nov-24 11,050 | 669.00 | - | - | - | 19.80 | 0.92 | - | 10 |
Nov-24 11,100 | 623.00 | - | - | - | 19.49 | 0.90 | - | 29 |
Nov-24 11,200 | 532.00 | - | - | - | 18.87 | 0.87 | - | 41 |
Nov-24 11,250 | 488.00 | - | - | - | 18.56 | 0.85 | - | 1 |
Nov-24 11,300 | 445.00 | - | - | - | 18.25 | 0.82 | - | 42 |
Nov-24 11,400 | 362.00 | - | - | - | 17.63 | 0.76 | - | 12 |
Nov-24 11,450 | 323.00 | 350.00 | 350.00 | 350.00 | 17.32 | 0.73 | 132 | 132 |
Nov-24 11,500 | 285.00 | 305.00 | 305.00 | 305.00 | 17.02 | 0.69 | 2 | 31 |
Nov-24 11,550 | 250.00 | - | - | - | 16.71 | 0.65 | - | 2 |
Nov-24 11,600 | 216.00 | 196.00 | 207.00 | 196.00 | 16.40 | 0.61 | 2 | 21 |
Nov-24 11,650 | 185.00 | 150.00 | 165.00 | 150.00 | 16.09 | 0.56 | 2 | 10 |
Nov-24 11,700 | 156.00 | - | - | - | 15.78 | 0.51 | - | 19 |
Nov-24 11,750 | 131.00 | 122.00 | 150.00 | 114.00 | 15.66 | 0.46 | 6 | 13 |
Nov-24 11,800 | 109.00 | 114.00 | 114.00 | 87.00 | 15.55 | 0.40 | 6 | 73 |
Nov-24 11,850 | 90.00 | 95.00 | 95.00 | 90.00 | 15.43 | 0.35 | 3 | 32 |
Nov-24 11,900 | 73.00 | - | - | - | 15.32 | 0.31 | - | 26 |
Nov-24 11,950 | 58.00 | - | - | - | 15.20 | 0.26 | - | 10,009 |
Nov-24 12,000 | 46.00 | 26.00 | 45.00 | 26.00 | 15.09 | 0.22 | 9 | 10,062 |
Nov-24 12,050 | 36.00 | 27.00 | 27.00 | 27.00 | 14.98 | 0.18 | 1 | 36 |
Nov-24 12,100 | 27.00 | 19.00 | 27.00 | 19.00 | 14.86 | 0.15 | 7 | 100 |
Nov-24 12,150 | 20.00 | - | - | - | 14.75 | 0.12 | - | 21 |
Nov-24 12,200 | 15.00 | 8.00 | 8.00 | 8.00 | 14.63 | 0.09 | 1 | 38 |
Nov-24 12,250 | 11.00 | - | - | - | 14.52 | 0.07 | - | 5 |
Nov-24 12,300 | 8.00 | - | - | - | 14.41 | 0.05 | - | 27 |
Nov-24 12,350 | 5.00 | - | - | - | 14.29 | 0.04 | - | 2 |
Nov-24 12,400 | 4.00 | - | - | - | 14.18 | 0.03 | - | 6 |
Nov-24 12,450 | 2.00 | - | - | - | 14.06 | 0.02 | - | 4 |
Nov-24 12,500 | 2.00 | - | - | - | 13.95 | 0.01 | - | 5 |
Nov-24 12,550 | 1.00 | - | - | - | 13.84 | 0.01 | - | 7 |
Nov-24 12,600 | 1.00 | - | - | - | 13.72 | 0.01 | - | 5 |
Nov-24 w4 11,950 | 75.00 | 57.00 | 57.00 | 57.00 | 14.13 | 0.29 | 1 | 1 |
Nov-24 w4 12,200 | 23.00 | 24.00 | 24.00 | 24.00 | 13.56 | 0.12 | 1 | 1 |
Dec-24 3,600 | 8,077.00 | - | - | - | 58.66 | 1.00 | - | 1 |
Dec-24 6,000 | 5,688.00 | - | - | - | 45.28 | 1.00 | - | 1 |
Dec-24 7,000 | 4,693.00 | - | - | - | 39.70 | 1.00 | - | 1 |
Dec-24 7,100 | 4,593.00 | - | - | - | 39.14 | 1.00 | - | 1 |
Dec-24 7,300 | 4,394.00 | - | - | - | 38.03 | 1.00 | - | 1 |
Dec-24 7,400 | 4,295.00 | - | - | - | 37.47 | 1.00 | - | 6 |
Dec-24 7,600 | 4,096.00 | - | - | - | 36.36 | 0.99 | - | 7 |
Dec-24 8,000 | 3,698.00 | - | - | - | 34.12 | 0.99 | - | 8 |
Dec-24 8,400 | 3,300.00 | - | - | - | 31.89 | 0.99 | - | 5,000 |
Dec-24 8,500 | 3,201.00 | - | - | - | 31.34 | 0.99 | - | 18 |
Dec-24 8,700 | 3,002.00 | - | - | - | 30.22 | 0.99 | - | 50 |
Dec-24 8,800 | 2,903.00 | - | - | - | 29.66 | 0.99 | - | 1 |
Dec-24 9,000 | 2,704.00 | - | - | - | 28.55 | 0.99 | - | 380 |
Dec-24 9,200 | 2,506.00 | - | - | - | 27.43 | 0.99 | - | 1,003 |
Dec-24 9,500 | 2,209.00 | - | - | - | 25.76 | 0.98 | - | 40 |
Dec-24 9,600 | 2,111.00 | - | - | - | 25.20 | 0.98 | - | 64 |
Dec-24 9,700 | 2,012.00 | - | - | - | 24.64 | 0.98 | - | 4 |
Dec-24 9,800 | 1,914.00 | - | - | - | 24.09 | 0.97 | - | 33 |
Dec-24 9,900 | 1,816.00 | - | - | - | 23.53 | 0.97 | - | 8 |
Dec-24 10,000 | 1,719.00 | - | - | - | 22.97 | 0.97 | - | 5,901 |
Dec-24 10,100 | 1,621.00 | - | - | - | 22.41 | 0.96 | - | 7 |
Dec-24 10,200 | 1,524.00 | - | - | - | 21.85 | 0.95 | - | 18 |
Dec-24 10,300 | 1,428.00 | - | - | - | 21.30 | 0.95 | - | 11 |
Dec-24 10,400 | 1,332.00 | - | - | - | 20.74 | 0.94 | - | 3 |
Dec-24 10,500 | 1,237.00 | - | - | - | 20.18 | 0.93 | - | 23,528 |
Dec-24 10,600 | 1,142.00 | - | - | - | 19.62 | 0.91 | - | 23 |
Dec-24 10,700 | 1,049.00 | - | - | - | 19.07 | 0.90 | - | 1,023 |
Dec-24 10,800 | 957.00 | - | - | - | 18.51 | 0.88 | - | 11 |
Dec-24 10,850 | 911.00 | - | - | - | 18.23 | 0.87 | - | 1 |
Dec-24 10,900 | 866.00 | - | - | - | 17.95 | 0.86 | - | 14 |
Dec-24 11,000 | 777.00 | - | - | - | 17.39 | 0.84 | - | 85 |
Dec-24 11,100 | 690.00 | - | - | - | 16.83 | 0.81 | - | 12 |
Dec-24 11,200 | 606.00 | - | - | - | 16.28 | 0.77 | - | 5 |
Dec-24 11,300 | 525.00 | - | - | - | 15.72 | 0.73 | - | 6,277 |
Dec-24 11,400 | 447.00 | - | - | - | 15.16 | 0.69 | - | 21 |
Dec-24 11,500 | 374.00 | - | - | - | 14.60 | 0.64 | - | 54 |
Dec-24 11,600 | 306.00 | - | - | - | 14.05 | 0.58 | - | 25 |
Dec-24 11,700 | 243.00 | 224.00 | 264.00 | 224.00 | 13.49 | 0.52 | 26 | 68 |
Dec-24 11,750 | 216.00 | - | - | - | 13.33 | 0.48 | - | 2 |
Dec-24 11,800 | 192.00 | 187.00 | 187.00 | 187.00 | 13.21 | 0.45 | 1 | 34 |
Dec-24 11,850 | 169.00 | - | - | - | 13.10 | 0.42 | - | 7 |
Dec-24 11,900 | 148.00 | 156.00 | 156.00 | 156.00 | 12.99 | 0.38 | 1 | 2,388 |
Dec-24 11,950 | 129.00 | - | - | - | 12.87 | 0.35 | - | 5 |
Dec-24 12,000 | 112.00 | 108.00 | 113.00 | 108.00 | 12.76 | 0.31 | 29 | 69 |
Dec-24 12,050 | 96.00 | - | - | - | 12.65 | 0.28 | - | 5 |
Dec-24 12,100 | 82.00 | 63.00 | 63.00 | 63.00 | 12.53 | 0.25 | 1 | 22 |
Dec-24 12,200 | 58.00 | 56.00 | 56.00 | 56.00 | 12.30 | 0.20 | 12 | 43 |
Dec-24 12,300 | 39.00 | - | - | - | 12.08 | 0.15 | - | 51 |
Dec-24 12,350 | 32.00 | 30.00 | 30.00 | 28.00 | 11.96 | 0.12 | 6 | 14 |
Dec-24 12,400 | 26.00 | - | - | - | 11.85 | 0.10 | - | 11 |
Dec-24 12,450 | 20.00 | - | - | - | 11.73 | 0.09 | - | 1 |
Dec-24 12,500 | 16.00 | - | - | - | 11.62 | 0.07 | - | 13 |
Dec-24 12,550 | 12.00 | - | - | - | 11.51 | 0.06 | - | 1 |
Dec-24 12,600 | 9.00 | - | - | - | 11.39 | 0.05 | - | 8 |
Dec-24 12,700 | 5.00 | - | - | - | 11.17 | 0.03 | - | 1 |
Dec-24 13,000 | 1.00 | - | - | - | 10.48 | - | - | 12 |
Dec-24 13,500 | - | - | - | - | 9.34 | - | - | 1 |
Jan-25 10,100 | 1,608.00 | - | - | - | 21.63 | 0.93 | - | 1 |
Jan-25 11,000 | 790.00 | 750.00 | 750.00 | 750.00 | 16.75 | 0.78 | 3 | 3 |
Jan-25 11,700 | 274.00 | - | - | - | 13.01 | 0.50 | - | 2 |
Jan-25 12,100 | 110.00 | - | - | - | 12.17 | 0.28 | - | 1 |
Jan-25 12,200 | 84.00 | 78.00 | 78.00 | 78.00 | 11.96 | 0.23 | 2 | 2 |
Mar-25 7,700 | 3,993.00 | - | - | - | 30.60 | 0.98 | - | 1 |
Mar-25 9,300 | 2,442.00 | - | - | - | 23.69 | 0.94 | - | 2 |
Mar-25 9,400 | 2,347.00 | - | - | - | 23.26 | 0.93 | - | 1 |
Mar-25 10,000 | 1,784.00 | - | - | - | 20.67 | 0.89 | - | 3 |
Mar-25 10,100 | 1,692.00 | - | - | - | 20.23 | 0.88 | - | 1 |
Mar-25 10,500 | 1,333.00 | - | - | - | 18.51 | 0.83 | - | 7 |
Mar-25 10,800 | 1,074.00 | - | - | - | 17.21 | 0.78 | - | 10 |
Mar-25 10,900 | 990.00 | - | - | - | 16.78 | 0.76 | - | 3 |
Mar-25 11,000 | 909.00 | - | - | - | 16.35 | 0.74 | - | 18 |
Mar-25 11,100 | 829.00 | - | - | - | 15.92 | 0.72 | - | 6 |
Mar-25 11,300 | 675.00 | - | - | - | 15.05 | 0.66 | - | 5 |
Mar-25 11,400 | 602.00 | - | - | - | 14.62 | 0.63 | - | 7 |
Mar-25 11,500 | 532.00 | - | - | - | 14.19 | 0.60 | - | 17 |
Mar-25 11,600 | 465.00 | - | - | - | 13.76 | 0.56 | - | 5 |
Mar-25 11,700 | 402.00 | - | - | - | 13.32 | 0.52 | - | 5 |
Mar-25 11,800 | 348.00 | - | - | - | 13.07 | 0.48 | - | 8 |
Mar-25 11,900 | 299.00 | - | - | - | 12.89 | 0.44 | - | 6 |
Mar-25 12,000 | 256.00 | - | - | - | 12.72 | 0.40 | - | 49 |
Mar-25 12,100 | 216.00 | - | - | - | 12.54 | 0.36 | - | 101 |
Mar-25 12,200 | 180.00 | - | - | - | 12.36 | 0.32 | - | 42 |
Mar-25 12,300 | 149.00 | - | - | - | 12.19 | 0.28 | - | 10 |
Mar-25 12,400 | 121.00 | - | - | - | 12.01 | 0.24 | - | 3 |
Mar-25 12,500 | 97.00 | - | - | - | 11.84 | 0.20 | - | 7 |
Mar-25 12,600 | 77.00 | 69.00 | 69.00 | 69.00 | 11.66 | 0.17 | 2 | 2 |
Mar-25 12,700 | 60.00 | 56.00 | 56.00 | 56.00 | 11.48 | 0.14 | 1 | 8 |
Mar-25 12,800 | 46.00 | - | - | - | 11.31 | 0.12 | - | 4 |
Mar-25 12,900 | 34.00 | - | - | - | 11.13 | 0.09 | - | 3 |
Mar-25 13,000 | 25.00 | - | - | - | 10.95 | 0.07 | - | 3 |
Mar-25 13,100 | 18.00 | - | - | - | 10.78 | 0.05 | - | 1 |
Mar-25 13,600 | 2.00 | - | - | - | 9.90 | 0.01 | - | 2 |
Mar-25 14,300 | - | - | - | - | 8.66 | - | - | 4 |
Jun-25 7,600 | 3,943.00 | - | - | - | 29.83 | 0.95 | - | 2 |
Jun-25 7,700 | 3,847.00 | - | - | - | 29.44 | 0.95 | - | 25 |
Jun-25 7,800 | 3,752.00 | - | - | - | 29.06 | 0.95 | - | 11 |
Jun-25 7,900 | 3,657.00 | - | - | - | 28.68 | 0.95 | - | 1 |
Jun-25 8,000 | 3,562.00 | - | - | - | 28.30 | 0.94 | - | 10 |
Jun-25 9,000 | 2,626.00 | - | - | - | 24.47 | 0.90 | - | 3 |
Jun-25 9,400 | 2,261.00 | - | - | - | 22.93 | 0.87 | - | 1 |
Jun-25 11,000 | 923.00 | - | - | - | 16.81 | 0.66 | - | 6 |
Jun-25 11,200 | 779.00 | - | - | - | 16.04 | 0.61 | - | 10 |
Jun-25 11,300 | 710.00 | - | - | - | 15.66 | 0.59 | - | 1 |
Jun-25 11,400 | 644.00 | - | - | - | 15.27 | 0.56 | - | 7 |
Jun-25 11,500 | 580.00 | - | - | - | 14.89 | 0.54 | - | 7 |
Jun-25 11,700 | 466.00 | - | - | - | 14.29 | 0.48 | - | 1 |
Jun-25 11,900 | 367.00 | - | - | - | 13.79 | 0.42 | - | 6 |
Jun-25 12,000 | 322.00 | - | - | - | 13.54 | 0.38 | - | 7 |
Jun-25 12,200 | 242.00 | - | - | - | 13.04 | 0.32 | - | 1 |
Jun-25 12,300 | 207.00 | - | - | - | 12.79 | 0.29 | - | 3 |
Jun-25 12,400 | 175.00 | 170.00 | 170.00 | 170.00 | 12.54 | 0.26 | 1 | 4 |
Jun-25 12,500 | 146.00 | 127.00 | 127.00 | 127.00 | 12.29 | 0.23 | 2 | 4 |
Jun-25 12,700 | 98.00 | - | - | - | 11.78 | 0.17 | - | 1 |
Sep-25 7,000 | 4,464.00 | - | - | - | 30.56 | 0.95 | - | 1 |
Sep-25 8,000 | 3,528.00 | - | - | - | 27.18 | 0.92 | - | 7 |
Sep-25 9,000 | 2,620.00 | - | - | - | 23.79 | 0.87 | - | 1 |
Sep-25 9,300 | 2,356.00 | - | - | - | 22.78 | 0.84 | - | 1 |
Sep-25 9,400 | 2,269.00 | - | - | - | 22.44 | 0.84 | - | 2 |
Sep-25 9,600 | 2,097.00 | - | - | - | 21.76 | 0.82 | - | 1 |
Sep-25 10,000 | 1,761.00 | - | - | - | 20.41 | 0.78 | - | 1 |
Sep-25 10,400 | 1,439.00 | - | - | - | 19.05 | 0.73 | - | 1 |
Sep-25 10,500 | 1,361.00 | - | - | - | 18.71 | 0.71 | - | 1 |
Sep-25 10,800 | 1,135.00 | - | - | - | 17.70 | 0.67 | - | 1 |
Sep-25 11,300 | 788.00 | - | - | - | 16.00 | 0.57 | - | 32 |
Sep-25 11,400 | 724.00 | - | - | - | 15.67 | 0.55 | - | 2 |
Sep-25 11,500 | 663.00 | - | - | - | 15.33 | 0.52 | - | 3 |
Sep-25 11,600 | 608.00 | - | - | - | 15.11 | 0.50 | - | 2 |
Sep-25 11,700 | 557.00 | - | - | - | 14.93 | 0.47 | - | 1 |
Sep-25 11,800 | 508.00 | 485.00 | 485.00 | 485.00 | 14.74 | 0.45 | 1 | 33 |
Sep-25 11,900 | 462.00 | - | - | - | 14.56 | 0.42 | - | 6 |
Sep-25 12,000 | 418.00 | - | - | - | 14.37 | 0.40 | - | 3 |
Sep-25 12,100 | 377.00 | - | - | - | 14.19 | 0.37 | - | 1 |
Sep-25 12,400 | 268.00 | - | - | - | 13.63 | 0.30 | - | 1 |
Sep-25 12,500 | 236.00 | - | - | - | 13.45 | 0.28 | - | 6 |
Sep-25 12,800 | 156.00 | - | - | - | 12.89 | 0.21 | - | 1 |
Sep-25 13,100 | 97.00 | - | - | - | 12.33 | 0.15 | - | 1 |
Sep-25 14,200 | 7.00 | - | - | - | 10.30 | 0.02 | - | 5 |
Dec-25 6,600 | 4,767.00 | - | - | - | 30.82 | 0.94 | - | 3 |
Dec-25 7,300 | 4,116.00 | - | - | - | 28.63 | 0.92 | - | 39 |
Dec-25 7,400 | 4,024.00 | - | - | - | 28.32 | 0.92 | - | 35 |
Dec-25 7,500 | 3,933.00 | - | - | - | 28.01 | 0.92 | - | 36 |
Dec-25 7,600 | 3,841.00 | - | - | - | 27.70 | 0.91 | - | 31 |
Dec-25 8,400 | 3,120.00 | - | - | - | 25.20 | 0.88 | - | 1 |
Dec-25 8,600 | 2,943.00 | - | - | - | 24.58 | 0.87 | - | 5,000 |
Dec-25 9,000 | 2,595.00 | - | - | - | 23.33 | 0.84 | - | 400 |
Dec-25 9,400 | 2,256.00 | - | - | - | 22.09 | 0.81 | - | 1 |
Dec-25 9,500 | 2,173.00 | - | - | - | 21.78 | 0.80 | - | 20 |
Dec-25 9,600 | 2,090.00 | - | - | - | 21.46 | 0.79 | - | 20 |
Dec-25 10,000 | 1,767.00 | - | - | - | 20.22 | 0.75 | - | 1 |
Dec-25 10,600 | 1,309.00 | - | - | - | 18.35 | 0.67 | - | 18,000 |
Dec-25 10,800 | 1,165.00 | - | - | - | 17.72 | 0.64 | - | 32 |
Dec-25 11,000 | 1,027.00 | - | - | - | 17.10 | 0.60 | - | 10,000 |
Dec-25 11,100 | 961.00 | - | - | - | 16.79 | 0.59 | - | 1,500 |
Dec-25 11,200 | 895.00 | - | - | - | 16.48 | 0.57 | - | 1,000 |
Dec-25 11,300 | 832.00 | - | - | - | 16.17 | 0.55 | - | 6,000 |
Dec-25 11,400 | 770.00 | - | - | - | 15.85 | 0.53 | - | 15,000 |
Dec-25 11,700 | 611.00 | - | - | - | 15.25 | 0.47 | - | 2 |
Dec-25 11,800 | 563.00 | - | - | - | 15.06 | 0.44 | - | 3,001 |
Dec-25 11,900 | 517.00 | 509.00 | 509.00 | 490.00 | 14.88 | 0.42 | 2 | 5,009 |
Dec-25 12,000 | 474.00 | - | - | - | 14.70 | 0.40 | - | 7 |
Dec-25 12,400 | 320.00 | - | - | - | 13.96 | 0.31 | - | 1 |
Dec-25 13,100 | 134.00 | - | - | - | 12.68 | 0.17 | - | 1 |
Mar-26 12,200 | 488.00 | - | - | - | 15.01 | 0.38 | - | 35 |
Jun-26 12,100 | 556.00 | - | - | - | 15.74 | 0.39 | - | 35 |
Sep-26 12,200 | 582.00 | - | - | - | 16.09 | 0.38 | - | 32 |
Dec-26 8,300 | 3,044.00 | - | - | - | 23.58 | 0.81 | - | 655 |
Dec-26 8,600 | 2,808.00 | - | - | - | 22.95 | 0.79 | - | 1,250 |
Dec-26 10,500 | 1,461.00 | - | - | - | 18.96 | 0.61 | - | 30 |
Dec-26 12,200 | 616.00 | - | - | - | 16.23 | 0.38 | - | 32 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 w1 10,900 | - | - | - | - | 20.23 | - | - | 1 |
Nov-24 w1 11,000 | - | 8.00 | 8.00 | 8.00 | 19.58 | - | 9 | 30 |
Nov-24 w1 11,050 | - | 9.00 | 9.00 | 9.00 | 19.25 | - | 57 | 108 |
Nov-24 w1 11,100 | - | - | - | - | 18.92 | - | - | 2 |
Nov-24 w1 11,350 | - | - | - | - | 17.29 | -0.01 | - | 3 |
Nov-24 w1 11,400 | 1.00 | - | - | - | 16.96 | -0.02 | - | 7 |
Nov-24 w1 11,450 | 2.00 | - | - | - | 16.63 | -0.04 | - | 5 |
Nov-24 w1 11,500 | 5.00 | - | - | - | 16.30 | -0.07 | - | 5 |
Nov-24 w1 11,525 | 7.00 | - | - | - | 16.14 | -0.10 | - | 1 |
Nov-24 w1 11,550 | 9.00 | - | - | - | 15.98 | -0.13 | - | 1 |
Nov-24 w1 11,575 | 13.00 | - | - | - | 15.81 | -0.17 | - | 1 |
Nov-24 w1 11,600 | 17.00 | - | - | - | 15.65 | -0.22 | - | 19 |
Nov-24 w1 11,625 | 23.00 | 40.00 | 40.00 | 40.00 | 15.48 | -0.27 | 1 | 1 |
Nov-24 w1 11,650 | 30.00 | 50.00 | 50.00 | 40.00 | 15.32 | -0.34 | 2 | 3 |
Nov-24 w1 11,675 | 39.00 | 54.00 | 54.00 | 42.00 | 15.16 | -0.41 | 2 | 1 |
Nov-24 w1 11,700 | 50.00 | 60.00 | 60.00 | 55.00 | 14.99 | -0.48 | 3 | 10 |
Nov-24 w1 11,725 | 63.00 | 55.00 | 57.00 | 55.00 | 14.92 | -0.56 | 2 | 5 |
Nov-24 w1 11,750 | 77.00 | 58.00 | 85.00 | 57.00 | 14.86 | -0.63 | 5 | 988 |
Nov-24 w1 11,775 | 94.00 | - | - | - | 14.81 | -0.70 | - | 3 |
Nov-24 w1 11,800 | 112.00 | 105.00 | 106.00 | 100.00 | 14.75 | -0.77 | 6 | 14 |
Nov-24 w1 11,825 | 132.00 | - | - | - | 14.70 | -0.82 | - | 2 |
Nov-24 w1 11,850 | 153.00 | 147.00 | 147.00 | 147.00 | 14.64 | -0.87 | 1 | 3 |
Nov-24 w1 11,875 | 175.00 | - | - | - | 14.59 | -0.91 | - | 1 |
Nov-24 w1 11,900 | 198.00 | - | - | - | 14.53 | -0.94 | - | 1 |
Nov-24 w1 11,925 | 222.00 | - | - | - | 14.48 | -0.96 | - | 2 |
Nov-24 w1 11,950 | 246.00 | - | - | - | 14.42 | -0.97 | - | 2 |
Nov-24 w2 11,200 | 17.00 | - | - | - | 20.83 | -0.09 | - | 3 |
Nov-24 w2 11,300 | 26.00 | 26.00 | 27.00 | 26.00 | 20.18 | -0.14 | 2 | 5 |
Nov-24 w2 11,350 | 33.00 | - | - | - | 19.86 | -0.17 | - | 1 |
Nov-24 w2 11,450 | 51.00 | - | - | - | 19.21 | -0.24 | - | 3 |
Nov-24 w2 11,500 | 62.00 | - | - | - | 18.88 | -0.28 | - | 2 |
Nov-24 w2 11,550 | 76.00 | - | - | - | 18.56 | -0.33 | - | 2 |
Nov-24 w2 11,600 | 92.00 | 116.00 | 116.00 | 116.00 | 18.23 | -0.38 | 1 | 1 |
Nov-24 w2 11,650 | 111.00 | 105.00 | 105.00 | 105.00 | 17.91 | -0.44 | 1 | 4 |
Nov-24 w2 11,700 | 133.00 | 161.00 | 161.00 | 121.00 | 17.61 | -0.50 | 4 | 12 |
Nov-24 w2 11,750 | 159.00 | - | - | - | 17.50 | -0.56 | - | 4 |
Nov-24 w2 11,800 | 189.00 | 172.00 | 196.00 | 172.00 | 17.39 | -0.62 | 2 | 22 |
Nov-24 w2 11,850 | 221.00 | - | - | - | 17.28 | -0.68 | - | 2 |
Nov-24 9,400 | - | - | - | - | 30.00 | - | - | 9 |
Nov-24 9,500 | - | - | - | - | 29.38 | - | - | 7 |
Nov-24 9,600 | - | - | - | - | 28.76 | - | - | 6 |
Nov-24 9,700 | - | - | - | - | 28.14 | - | - | 4 |
Nov-24 9,800 | - | - | - | - | 27.52 | - | - | 3 |
Nov-24 10,000 | - | - | - | - | 26.29 | - | - | 3 |
Nov-24 10,100 | 1.00 | - | - | - | 25.67 | - | - | 3 |
Nov-24 10,200 | 1.00 | - | - | - | 25.05 | - | - | 13 |
Nov-24 10,250 | 1.00 | - | - | - | 24.74 | -0.01 | - | 7 |
Nov-24 10,300 | 1.00 | - | - | - | 24.43 | -0.01 | - | 2 |
Nov-24 10,350 | 1.00 | - | - | - | 24.12 | -0.01 | - | 4 |
Nov-24 10,400 | 2.00 | - | - | - | 23.82 | -0.01 | - | 2 |
Nov-24 10,450 | 2.00 | - | - | - | 23.51 | -0.01 | - | 1 |
Nov-24 10,500 | 3.00 | - | - | - | 23.20 | -0.01 | - | 15 |
Nov-24 10,550 | 3.00 | - | - | - | 22.89 | -0.01 | - | 9 |
Nov-24 10,600 | 4.00 | - | - | - | 22.58 | -0.02 | - | 4 |
Nov-24 10,700 | 5.00 | - | - | - | 21.96 | -0.03 | - | 50 |
Nov-24 10,750 | 6.00 | - | - | - | 21.65 | -0.03 | - | 202 |
Nov-24 10,800 | 8.00 | - | - | - | 21.34 | -0.04 | - | 145 |
Nov-24 10,850 | 9.00 | - | - | - | 21.03 | -0.04 | - | 5 |
Nov-24 10,900 | 11.00 | - | - | - | 20.72 | -0.05 | - | 4 |
Nov-24 10,950 | 13.00 | - | - | - | 20.42 | -0.06 | - | 42 |
Nov-24 11,000 | 15.00 | 20.00 | 26.00 | 17.00 | 20.11 | -0.07 | 14 | 24 |
Nov-24 11,050 | 18.00 | - | - | - | 19.80 | -0.08 | - | 2 |
Nov-24 11,100 | 22.00 | - | - | - | 19.49 | -0.10 | - | 26 |
Nov-24 11,150 | 26.00 | - | - | - | 19.18 | -0.11 | - | 3 |
Nov-24 11,200 | 31.00 | 34.00 | 34.00 | 34.00 | 18.87 | -0.13 | 1 | 53 |
Nov-24 11,250 | 37.00 | - | - | - | 18.56 | -0.15 | - | 3 |
Nov-24 11,300 | 44.00 | - | - | - | 18.25 | -0.18 | - | 21 |
Nov-24 11,350 | 52.00 | - | - | - | 17.94 | -0.20 | - | 10 |
Nov-24 11,400 | 61.00 | 64.00 | 79.00 | 56.00 | 17.63 | -0.24 | 9 | 20 |
Nov-24 11,450 | 72.00 | - | - | - | 17.32 | -0.27 | - | 15 |
Nov-24 11,500 | 84.00 | 85.00 | 105.00 | 80.00 | 17.02 | -0.31 | 9 | 30 |
Nov-24 11,550 | 98.00 | 98.00 | 98.00 | 98.00 | 16.71 | -0.35 | 1 | 12 |
Nov-24 11,600 | 115.00 | 127.00 | 127.00 | 115.00 | 16.40 | -0.39 | 2 | 24 |
Nov-24 11,650 | 133.00 | - | - | - | 16.09 | -0.44 | - | 15 |
Nov-24 11,700 | 154.00 | 185.00 | 185.00 | 185.00 | 15.78 | -0.49 | 1 | 26 |
Nov-24 11,750 | 180.00 | - | - | - | 15.66 | -0.54 | - | 12 |
Nov-24 11,800 | 208.00 | 198.00 | 200.00 | 198.00 | 15.55 | -0.59 | 2 | 67 |
Nov-24 11,850 | 238.00 | 230.00 | 230.00 | 230.00 | 15.43 | -0.64 | 1 | 2 |
Nov-24 11,900 | 271.00 | 307.00 | 311.00 | 250.00 | 15.32 | -0.69 | 200 | 116 |
Nov-24 11,950 | 306.00 | 271.00 | 350.00 | 271.00 | 15.20 | -0.74 | 12 | 10,004 |
Nov-24 12,000 | 344.00 | - | - | - | 15.09 | -0.78 | - | 10,018 |
Nov-24 12,100 | 425.00 | - | - | - | 14.86 | -0.85 | - | 15 |
Nov-24 12,200 | 513.00 | - | - | - | 14.63 | -0.91 | - | 1 |
Nov-24 12,250 | 558.00 | - | - | - | 14.52 | -0.93 | - | 1 |
Nov-24 12,400 | 701.00 | - | - | - | 14.18 | -0.97 | - | 1 |
Nov-24 w4 11,150 | 38.00 | 40.00 | 40.00 | 40.00 | 18.06 | -0.14 | 1 | 1 |
Nov-24 w4 11,550 | 115.00 | 112.00 | 112.00 | 112.00 | 15.65 | -0.36 | 1 | 2 |
Nov-24 w4 11,600 | 131.00 | 130.00 | 130.00 | 130.00 | 15.35 | -0.40 | 1 | 1 |
Nov-24 w4 11,650 | 149.00 | - | - | - | 15.05 | -0.44 | - | 1 |
Nov-24 w4 11,700 | 169.00 | - | - | - | 14.74 | -0.48 | - | 1 |
Nov-24 w4 11,750 | 194.00 | - | - | - | 14.60 | -0.53 | - | 1 |
Dec-24 4,500 | - | - | - | - | 53.85 | - | - | 7 |
Dec-24 4,600 | - | - | - | - | 53.29 | - | - | 6 |
Dec-24 5,000 | - | - | - | - | 51.06 | - | - | 4 |
Dec-24 5,100 | - | - | - | - | 50.50 | - | - | 1 |
Dec-24 5,700 | - | - | - | - | 47.15 | - | - | 1 |
Dec-24 5,900 | - | - | - | - | 46.04 | - | - | 1 |
Dec-24 6,200 | - | - | - | - | 44.36 | - | - | 6 |
Dec-24 6,400 | - | - | - | - | 43.25 | - | - | 1 |
Dec-24 6,500 | - | - | - | - | 42.69 | - | - | 3 |
Dec-24 6,600 | - | - | - | - | 42.13 | - | - | 1 |
Dec-24 6,700 | - | - | - | - | 41.57 | - | - | 1 |
Dec-24 6,900 | - | - | - | - | 40.46 | - | - | 1 |
Dec-24 7,000 | - | - | - | - | 39.90 | - | - | 505 |
Dec-24 7,100 | - | - | - | - | 39.34 | - | - | 4 |
Dec-24 7,200 | - | - | - | - | 38.79 | - | - | 1 |
Dec-24 7,400 | - | - | - | - | 37.67 | - | - | 4 |
Dec-24 7,500 | - | - | - | - | 37.11 | - | - | 7,900 |
Dec-24 7,700 | - | - | - | - | 36.00 | - | - | 2 |
Dec-24 7,800 | - | - | - | - | 35.44 | - | - | 4 |
Dec-24 7,900 | - | - | - | - | 34.88 | - | - | 42 |
Dec-24 8,000 | 1.00 | - | - | - | 34.32 | - | - | 4,517 |
Dec-24 8,100 | 1.00 | - | - | - | 33.77 | - | - | 13 |
Dec-24 8,200 | 1.00 | - | - | - | 33.21 | - | - | 2,018 |
Dec-24 8,300 | 1.00 | - | - | - | 32.65 | - | - | 13 |
Dec-24 8,400 | 1.00 | - | - | - | 32.09 | - | - | 5,012 |
Dec-24 8,500 | 1.00 | - | - | - | 31.54 | - | - | 4,169 |
Dec-24 8,600 | 1.00 | - | - | - | 30.98 | - | - | 4 |
Dec-24 8,700 | 2.00 | - | - | - | 30.42 | - | - | 8 |
Dec-24 8,800 | 2.00 | - | - | - | 29.86 | - | - | 7 |
Dec-24 8,900 | 2.00 | - | - | - | 29.30 | -0.01 | - | 12 |
Dec-24 9,000 | 3.00 | - | - | - | 28.75 | -0.01 | - | 44 |
Dec-24 9,100 | 3.00 | - | - | - | 28.19 | -0.01 | - | 4 |
Dec-24 9,200 | 4.00 | - | - | - | 27.63 | -0.01 | - | 1,009 |
Dec-24 9,300 | 4.00 | - | - | - | 27.07 | -0.01 | - | 4 |
Dec-24 9,400 | 5.00 | - | - | - | 26.52 | -0.01 | - | 19 |
Dec-24 9,500 | 6.00 | - | - | - | 25.96 | -0.01 | - | 51 |
Dec-24 9,600 | 7.00 | - | - | - | 25.40 | -0.02 | - | 6 |
Dec-24 9,700 | 8.00 | - | - | - | 24.84 | -0.02 | - | 5 |
Dec-24 9,800 | 9.00 | - | - | - | 24.29 | -0.02 | - | 36 |
Dec-24 9,900 | 11.00 | - | - | - | 23.73 | -0.03 | - | 18 |
Dec-24 10,000 | 13.00 | 11.00 | 11.00 | 11.00 | 23.17 | -0.03 | 5 | 694 |
Dec-24 10,100 | 15.00 | - | - | - | 22.61 | -0.04 | - | 11 |
Dec-24 10,200 | 18.00 | - | - | - | 22.05 | -0.04 | - | 126 |
Dec-24 10,300 | 21.00 | - | - | - | 21.50 | -0.05 | - | 26 |
Dec-24 10,400 | 25.00 | - | - | - | 20.94 | -0.06 | - | 23 |
Dec-24 10,500 | 29.00 | - | - | - | 20.38 | -0.07 | - | 23,532 |
Dec-24 10,600 | 35.00 | - | - | - | 19.82 | -0.08 | - | 112 |
Dec-24 10,700 | 41.00 | - | - | - | 19.27 | -0.10 | - | 42 |
Dec-24 10,800 | 49.00 | 49.00 | 49.00 | 49.00 | 18.71 | -0.12 | 1 | 5,897 |
Dec-24 10,850 | 53.00 | - | - | - | 18.43 | -0.13 | - | 2 |
Dec-24 10,900 | 58.00 | - | - | - | 18.15 | -0.14 | - | 9 |
Dec-24 10,950 | 63.00 | - | - | - | 17.87 | -0.15 | - | 8 |
Dec-24 11,000 | 69.00 | 65.00 | 65.00 | 65.00 | 17.59 | -0.16 | 1 | 6,674 |
Dec-24 11,050 | 75.00 | - | - | - | 17.31 | -0.18 | - | 2 |
Dec-24 11,100 | 81.00 | 86.00 | 86.00 | 86.00 | 17.03 | -0.19 | 1 | 12 |
Dec-24 11,150 | 89.00 | - | - | - | 16.76 | -0.21 | - | 2 |
Dec-24 11,200 | 97.00 | - | - | - | 16.48 | -0.22 | - | 73 |
Dec-24 11,250 | 106.00 | - | - | - | 16.20 | -0.24 | - | 1 |
Dec-24 11,300 | 116.00 | - | - | - | 15.92 | -0.26 | - | 6,262 |
Dec-24 11,350 | 126.00 | - | - | - | 15.64 | -0.28 | - | 2 |
Dec-24 11,400 | 138.00 | 128.00 | 130.00 | 128.00 | 15.36 | -0.31 | 2 | 1,517 |
Dec-24 11,450 | 150.00 | - | - | - | 15.08 | -0.33 | - | 6 |
Dec-24 11,500 | 164.00 | 166.00 | 170.00 | 166.00 | 14.80 | -0.36 | 7 | 56 |
Dec-24 11,550 | 179.00 | 180.00 | 180.00 | 180.00 | 14.52 | -0.39 | 1 | 3 |
Dec-24 11,600 | 196.00 | - | - | - | 14.25 | -0.42 | - | 10 |
Dec-24 11,650 | 213.00 | - | - | - | 13.97 | -0.45 | - | 2 |
Dec-24 11,700 | 233.00 | 220.00 | 255.00 | 220.00 | 13.69 | -0.48 | 7 | 32 |
Dec-24 11,750 | 256.00 | - | - | - | 13.53 | -0.51 | - | 1 |
Dec-24 11,800 | 281.00 | - | - | - | 13.41 | -0.55 | - | 11 |
Dec-24 11,900 | 337.00 | 355.00 | 355.00 | 355.00 | 13.19 | -0.61 | 1 | 5 |
Dec-24 12,000 | 400.00 | 385.00 | 385.00 | 385.00 | 12.96 | -0.68 | 2 | 41 |
Dec-24 12,100 | 469.00 | - | - | - | 12.73 | -0.74 | - | 2 |
Dec-24 12,200 | 544.00 | - | - | - | 12.50 | -0.80 | - | 6 |
Dec-24 12,300 | 625.00 | - | - | - | 12.28 | -0.85 | - | 1 |
Dec-24 12,400 | 710.00 | - | - | - | 12.05 | -0.89 | - | 1 |
Dec-24 12,500 | 800.00 | - | - | - | 11.82 | -0.92 | - | 1 |
Jan-25 10,950 | 105.00 | 104.00 | 104.00 | 104.00 | 16.99 | -0.20 | 1 | 1 |
Jan-25 11,050 | 120.00 | - | - | - | 16.45 | -0.22 | - | 1 |
Jan-25 11,300 | 167.00 | 175.00 | 175.00 | 175.00 | 15.09 | -0.30 | 3 | 3 |
Jan-25 11,400 | 191.00 | - | - | - | 14.55 | -0.34 | - | 1 |
Jan-25 11,600 | 252.00 | - | - | - | 13.46 | -0.44 | - | 1 |
Mar-25 6,700 | 3.00 | - | - | - | 34.32 | - | - | 2 |
Mar-25 6,800 | 3.00 | - | - | - | 33.89 | - | - | 2 |
Mar-25 7,400 | 6.00 | - | - | - | 31.30 | -0.01 | - | 2 |
Mar-25 7,500 | 6.00 | - | - | - | 30.86 | -0.01 | - | 3 |
Mar-25 7,600 | 7.00 | - | - | - | 30.43 | -0.01 | - | 3 |
Mar-25 7,700 | 8.00 | - | - | - | 30.00 | -0.01 | - | 3 |
Mar-25 7,800 | 9.00 | - | - | - | 29.57 | -0.01 | - | 2 |
Mar-25 8,000 | 10.00 | - | - | - | 28.70 | -0.01 | - | 5 |
Mar-25 8,200 | 13.00 | - | - | - | 27.84 | -0.02 | - | 6 |
Mar-25 8,300 | 14.00 | - | - | - | 27.41 | -0.02 | - | 2 |
Mar-25 8,400 | 15.00 | - | - | - | 26.98 | -0.02 | - | 2 |
Mar-25 8,500 | 17.00 | - | - | - | 26.54 | -0.02 | - | 43 |
Mar-25 8,600 | 18.00 | - | - | - | 26.11 | -0.02 | - | 68 |
Mar-25 8,900 | 24.00 | - | - | - | 24.82 | -0.03 | - | 1 |
Mar-25 9,000 | 26.00 | - | - | - | 24.39 | -0.04 | - | 201 |
Mar-25 9,200 | 32.00 | - | - | - | 23.52 | -0.04 | - | 2 |
Mar-25 9,600 | 45.00 | - | - | - | 21.79 | -0.06 | - | 7 |
Mar-25 9,700 | 50.00 | - | - | - | 21.36 | -0.07 | - | 4 |
Mar-25 9,800 | 55.00 | - | - | - | 20.93 | -0.07 | - | 7 |
Mar-25 9,900 | 60.00 | - | - | - | 20.50 | -0.08 | - | 5 |
Mar-25 10,000 | 66.00 | - | - | - | 20.07 | -0.09 | - | 3 |
Mar-25 10,100 | 72.00 | 66.00 | 66.00 | 66.00 | 19.63 | -0.10 | 2 | 4 |
Mar-25 10,200 | 79.00 | - | - | - | 19.20 | -0.11 | - | 26 |
Mar-25 10,300 | 87.00 | - | - | - | 18.77 | -0.12 | - | 33 |
Mar-25 10,400 | 96.00 | - | - | - | 18.34 | -0.13 | - | 52 |
Mar-25 10,500 | 106.00 | - | - | - | 17.91 | -0.15 | - | 47 |
Mar-25 10,600 | 116.00 | - | - | - | 17.47 | -0.16 | - | 520 |
Mar-25 10,700 | 128.00 | 129.00 | 134.00 | 122.00 | 17.04 | -0.18 | 3 | 45 |
Mar-25 10,800 | 141.00 | - | - | - | 16.61 | -0.20 | - | 5 |
Mar-25 10,900 | 156.00 | - | - | - | 16.18 | -0.22 | - | 2 |
Mar-25 11,000 | 172.00 | - | - | - | 15.75 | -0.24 | - | 17 |
Mar-25 11,100 | 191.00 | - | - | - | 15.32 | -0.26 | - | 107 |
Mar-25 11,200 | 211.00 | - | - | - | 14.88 | -0.29 | - | 107 |
Mar-25 11,300 | 233.00 | - | - | - | 14.45 | -0.32 | - | 6 |
Mar-25 11,400 | 259.00 | - | - | - | 14.02 | -0.35 | - | 8 |
Mar-25 11,500 | 287.00 | - | - | - | 13.59 | -0.39 | - | 15 |
Mar-25 11,600 | 319.00 | - | - | - | 13.16 | -0.42 | - | 1 |
Mar-25 11,700 | 354.00 | - | - | - | 12.72 | -0.47 | - | 3 |
Mar-25 11,800 | 398.00 | - | - | - | 12.47 | -0.51 | - | 6 |
Mar-25 11,900 | 449.00 | - | - | - | 12.29 | -0.55 | - | 1 |
Mar-25 12,000 | 505.00 | - | - | - | 12.12 | -0.60 | - | 19 |
Mar-25 12,200 | 628.00 | - | - | - | 11.76 | -0.68 | - | 3 |
Mar-25 12,400 | 769.00 | - | - | - | 11.41 | -0.76 | - | 1 |
Mar-25 12,800 | 1,094.00 | - | - | - | 10.71 | -0.89 | - | 1 |
Jun-25 7,000 | 14.00 | - | - | - | 29.95 | -0.01 | - | 501 |
Jun-25 7,700 | 25.00 | - | - | - | 27.27 | -0.02 | - | 3 |
Jun-25 8,000 | 31.00 | - | - | - | 26.13 | -0.03 | - | 2 |
Jun-25 8,100 | 34.00 | - | - | - | 25.74 | -0.03 | - | 3 |
Jun-25 8,400 | 42.00 | - | - | - | 24.59 | -0.04 | - | 1 |
Jun-25 8,500 | 45.00 | - | - | - | 24.21 | -0.05 | - | 1 |
Jun-25 9,000 | 65.00 | - | - | - | 22.30 | -0.07 | - | 5 |
Jun-25 9,100 | 70.00 | - | - | - | 21.91 | -0.07 | - | 1 |
Jun-25 9,200 | 75.00 | - | - | - | 21.53 | -0.08 | - | 7 |
Jun-25 9,500 | 94.00 | - | - | - | 20.38 | -0.10 | - | 2 |
Jun-25 9,600 | 101.00 | - | - | - | 20.00 | -0.10 | - | 5 |
Jun-25 9,700 | 108.00 | - | - | - | 19.61 | -0.11 | - | 2 |
Jun-25 9,900 | 125.00 | - | - | - | 18.85 | -0.13 | - | 2 |
Jun-25 10,000 | 135.00 | - | - | - | 18.47 | -0.14 | - | 504 |
Jun-25 10,200 | 156.00 | - | - | - | 17.70 | -0.17 | - | 1 |
Jun-25 10,300 | 168.00 | - | - | - | 17.32 | -0.18 | - | 2 |
Jun-25 10,400 | 181.00 | - | - | - | 16.93 | -0.19 | - | 3 |
Jun-25 10,500 | 195.00 | - | - | - | 16.55 | -0.21 | - | 10 |
Jun-25 10,600 | 210.00 | - | - | - | 16.17 | -0.23 | - | 1 |
Jun-25 10,700 | 227.00 | - | - | - | 15.78 | -0.24 | - | 3 |
Jun-25 10,800 | 245.00 | - | - | - | 15.40 | -0.26 | - | 5 |
Jun-25 10,900 | 264.00 | - | - | - | 15.02 | -0.28 | - | 4 |
Jun-25 11,000 | 286.00 | - | - | - | 14.64 | -0.31 | - | 8 |
Jun-25 11,100 | 309.00 | - | - | - | 14.25 | -0.33 | - | 3 |
Jun-25 11,300 | 363.00 | - | - | - | 13.49 | -0.38 | - | 1 |
Jun-25 11,400 | 393.00 | - | - | - | 13.10 | -0.41 | - | 1 |
Jun-25 11,500 | 426.00 | - | - | - | 12.72 | -0.45 | - | 3 |
Jun-25 11,700 | 508.00 | - | - | - | 12.12 | -0.52 | - | 1 |
Jun-25 11,800 | 556.00 | - | - | - | 11.87 | -0.55 | - | 2,002 |
Jun-25 12,000 | 663.00 | - | - | - | 11.37 | -0.62 | - | 4 |
Jun-25 12,100 | 722.00 | - | - | - | 11.12 | -0.66 | - | 1 |
Jun-25 12,500 | 997.00 | - | - | - | 10.12 | -0.80 | - | 1 |
Jun-25 14,000 | 2,382.00 | - | - | - | 6.36 | -0.98 | - | 4 |
Sep-25 6,400 | 18.00 | - | - | - | 30.20 | -0.01 | - | 1 |
Sep-25 6,600 | 21.00 | - | - | - | 29.53 | -0.02 | - | 2 |
Sep-25 6,900 | 26.00 | - | - | - | 28.51 | -0.02 | - | 1 |
Sep-25 8,000 | 57.00 | - | - | - | 24.79 | -0.05 | - | 1 |
Sep-25 9,000 | 109.00 | - | - | - | 21.40 | -0.09 | - | 5 |
Sep-25 9,400 | 141.00 | - | - | - | 20.05 | -0.12 | - | 1 |
Sep-25 9,800 | 181.00 | - | - | - | 18.69 | -0.15 | - | 1 |
Sep-25 10,000 | 205.00 | - | - | - | 18.02 | -0.18 | - | 2 |
Sep-25 10,200 | 232.00 | - | - | - | 17.34 | -0.20 | - | 4 |
Sep-25 10,400 | 264.00 | - | - | - | 16.66 | -0.23 | - | 2 |
Sep-25 10,500 | 281.00 | - | - | - | 16.32 | -0.24 | - | 2 |
Sep-25 10,700 | 320.00 | - | - | - | 15.65 | -0.28 | - | 1 |
Sep-25 10,800 | 341.00 | - | - | - | 15.31 | -0.30 | - | 1 |
Sep-25 11,000 | 388.00 | 395.00 | 395.00 | 395.00 | 14.63 | -0.34 | 2 | 4 |
Sep-25 11,200 | 443.00 | 445.00 | 445.00 | 445.00 | 13.95 | -0.38 | 2 | 2 |
Sep-25 11,600 | 584.00 | - | - | - | 12.72 | -0.49 | - | 1 |
Sep-25 11,800 | 681.00 | - | - | - | 12.35 | -0.55 | - | 1 |
Sep-25 14,000 | 2,427.00 | - | - | - | 8.28 | -0.97 | - | 10 |
Sep-25 14,200 | 2,622.00 | - | - | - | 7.91 | -0.98 | - | 2 |
Sep-25 14,400 | 2,817.00 | - | - | - | 7.54 | -0.98 | - | 3 |
Dec-25 6,500 | 31.00 | - | - | - | 28.53 | -0.02 | - | 1 |
Dec-25 6,600 | 33.00 | - | - | - | 28.22 | -0.02 | - | 2 |
Dec-25 7,000 | 44.00 | - | - | - | 26.97 | -0.03 | - | 711 |
Dec-25 7,600 | 66.00 | - | - | - | 25.10 | -0.05 | - | 2 |
Dec-25 8,600 | 122.00 | - | - | - | 21.98 | -0.09 | - | 5,000 |
Dec-25 8,900 | 145.00 | - | - | - | 21.05 | -0.11 | - | 1 |
Dec-25 9,000 | 153.00 | - | - | - | 20.73 | -0.11 | - | 500 |
Dec-25 9,400 | 193.00 | - | - | - | 19.49 | -0.14 | - | 1 |
Dec-25 9,600 | 216.00 | - | - | - | 18.86 | -0.16 | - | 4 |
Dec-25 10,400 | 339.00 | - | - | - | 16.37 | -0.26 | - | 5 |
Dec-25 10,600 | 381.00 | - | - | - | 15.75 | -0.29 | - | 18,000 |
Dec-25 10,800 | 427.00 | - | - | - | 15.12 | -0.32 | - | 32 |
Dec-25 11,000 | 479.00 | - | - | - | 14.50 | -0.36 | - | 10,000 |
Dec-25 11,100 | 508.00 | - | - | - | 14.19 | -0.38 | - | 1,500 |
Dec-25 11,200 | 539.00 | - | - | - | 13.88 | -0.40 | - | 1,000 |
Dec-25 11,300 | 571.00 | - | - | - | 13.57 | -0.43 | - | 6,000 |
Dec-25 11,400 | 606.00 | - | - | - | 13.25 | -0.45 | - | 15,000 |
Dec-25 11,800 | 789.00 | - | - | - | 12.46 | -0.55 | - | 3,000 |
Dec-25 11,900 | 842.00 | - | - | - | 12.28 | -0.58 | - | 5,000 |
Jun-26 8,000 | 147.00 | - | - | - | 22.34 | -0.09 | - | 300 |
Jun-26 9,500 | 322.00 | - | - | - | 18.43 | -0.19 | - | 150 |
Dec-26 8,600 | 258.00 | - | - | - | 19.32 | -0.14 | - | 1,250 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 125.00 | 1.21 | - | - | - | 28.00 | 0.28 | - | 2 |
Nov-24 130.00 | 0.34 | - | - | - | 27.58 | 0.10 | - | 3 |
Dec-24 100.00 | 21.09 | - | - | - | 30.20 | 0.96 | - | 2 |
Dec-24 120.00 | 4.85 | - | - | - | 24.22 | 0.55 | - | 1 |
Dec-24 125.00 | 2.68 | - | - | - | 23.85 | 0.37 | - | 6 |
Dec-24 130.00 | 1.28 | - | - | - | 23.57 | 0.22 | - | 5 |
Dec-24 135.00 | 0.56 | - | - | - | 23.29 | 0.11 | - | 1 |
Dec-24 140.00 | 0.20 | - | - | - | 23.01 | 0.05 | - | 3 |
Dec-24 145.00 | 0.07 | - | - | - | 22.74 | 0.02 | - | 6 |
Dec-24 170.00 | - | - | - | - | 21.35 | - | - | 5 |
Jan-25 130.00 | 1.99 | - | - | - | 22.38 | 0.27 | - | 10 |
Mar-25 115.00 | 10.89 | - | - | - | 24.03 | 0.68 | - | 3 |
Mar-25 130.00 | 3.58 | - | - | - | 22.19 | 0.34 | - | 3 |
Mar-25 135.00 | 2.29 | - | - | - | 21.95 | 0.25 | - | 5 |
Jun-25 125.00 | 7.32 | - | - | - | 21.73 | 0.49 | - | 4 |
Jun-25 135.00 | 3.78 | - | - | - | 21.04 | 0.31 | - | 5 |
Jun-25 150.00 | 1.05 | - | - | - | 20.00 | 0.12 | - | 1 |
Sep-25 140.00 | 3.12 | - | - | - | 21.26 | 0.25 | - | 3 |
Sep-25 145.00 | 2.15 | - | - | - | 21.02 | 0.19 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 115.00 | 1.11 | - | - | - | 31.66 | -0.23 | - | 11 |
Dec-24 82.00 | 0.01 | - | - | - | 36.04 | - | - | 21 |
Dec-24 90.00 | 0.04 | - | - | - | 33.65 | -0.01 | - | 4 |
Dec-24 100.00 | 0.26 | - | - | - | 30.66 | -0.04 | - | 1 |
Dec-24 105.00 | 0.58 | - | - | - | 29.16 | -0.09 | - | 1 |
Dec-24 110.00 | 1.17 | - | - | - | 27.67 | -0.17 | - | 1 |
Dec-24 115.00 | 2.28 | - | - | - | 26.17 | -0.29 | - | 7 |
Dec-24 120.00 | 4.02 | - | - | - | 24.68 | -0.45 | - | 1 |
Dec-24 125.00 | 6.87 | - | - | - | 24.31 | -0.63 | - | 4 |
Dec-24 130.00 | 10.50 | - | - | - | 24.03 | -0.79 | - | 5 |
Mar-25 82.00 | 0.19 | - | - | - | 32.32 | -0.02 | - | 26 |
Mar-25 86.00 | 0.29 | - | - | - | 31.29 | -0.03 | - | 1 |
Mar-25 110.00 | 2.83 | - | - | - | 25.11 | -0.24 | - | 5 |
Mar-25 115.00 | 4.17 | - | - | - | 23.82 | -0.33 | - | 3 |
Jun-25 82.00 | 0.43 | - | - | - | 29.44 | -0.03 | - | 26 |
Jun-25 98.00 | 1.75 | - | - | - | 26.34 | -0.13 | - | 5 |
Jun-25 115.00 | 5.54 | - | - | - | 23.05 | -0.34 | - | 5 |
Sep-25 94.00 | 2.35 | - | - | - | 25.77 | -0.15 | - | 5 |
Sep-25 100.00 | 3.57 | - | - | - | 24.91 | -0.21 | - | 5 |
Sep-25 120.00 | 10.82 | - | - | - | 22.03 | -0.50 | - | 5 |
Dec-25 82.00 | 1.19 | - | - | - | 26.34 | -0.07 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 23.00 | - | - | - | - | 32.61 | 0.01 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 20.00 | 0.82 | - | - | - | 33.80 | -0.62 | - | 1 |
Dec-24 17.50 | 0.23 | - | - | - | 33.42 | -0.17 | - | 5 |
Dec-24 18.50 | 0.48 | - | - | - | 32.36 | -0.30 | - | 14 |
Dec-24 19.00 | 0.66 | - | - | - | 31.83 | -0.38 | - | 1 |
Jun-25 21.00 | 2.68 | - | - | - | 27.38 | -0.60 | - | 15 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 8.50 | 0.19 | 0.25 | 0.25 | 0.25 | 23.47 | 0.54 | 5 | 5 |
Nov-24 9.00 | 0.03 | - | - | - | 22.42 | 0.13 | - | 10 |
Nov-24 10.00 | - | - | - | - | 20.39 | - | - | 30 |
Dec-24 7.50 | 1.09 | - | - | - | 26.11 | 0.92 | - | 2 |
Dec-24 9.00 | 0.11 | - | - | - | 21.20 | 0.28 | - | 5 |
Dec-24 9.25 | 0.06 | - | - | - | 20.70 | 0.17 | - | 2 |
Dec-24 9.50 | 0.03 | - | - | - | 20.20 | 0.09 | - | 10 |
Dec-24 9.75 | 0.01 | - | - | - | 19.71 | 0.04 | - | 35 |
Dec-24 10.00 | - | - | - | - | 19.21 | 0.02 | - | 51 |
Dec-24 10.50 | - | - | - | - | 18.21 | - | - | 202 |
Dec-24 11.00 | - | - | - | - | 17.21 | - | - | 6 |
Dec-24 11.50 | - | - | - | - | 16.21 | - | - | 5 |
Dec-24 12.50 | - | - | - | - | 14.22 | - | - | 5 |
Mar-25 9.00 | 0.21 | - | - | - | 21.20 | 0.34 | - | 13 |
Mar-25 9.50 | 0.09 | - | - | - | 20.22 | 0.18 | - | 6 |
Mar-25 10.00 | 0.03 | - | - | - | 19.24 | 0.07 | - | 51 |
Mar-25 10.50 | 0.01 | - | - | - | 18.27 | 0.02 | - | 10 |
Jun-25 8.75 | 0.43 | - | - | - | 22.36 | 0.45 | - | 8 |
Jun-25 9.50 | 0.19 | - | - | - | 21.01 | 0.25 | - | 3 |
Sep-25 9.50 | 0.25 | - | - | - | 22.18 | 0.28 | - | 2 |
Sep-25 9.75 | 0.19 | - | - | - | 21.78 | 0.23 | - | 25 |
Sep-25 10.00 | 0.14 | - | - | - | 21.38 | 0.19 | - | 25 |
Sep-25 10.50 | 0.08 | - | - | - | 20.57 | 0.11 | - | 1 |
Dec-25 9.00 | 0.50 | - | - | - | 24.04 | 0.41 | - | 7 |
Dec-25 9.50 | 0.34 | - | - | - | 23.29 | 0.31 | - | 25 |
Dec-25 9.75 | 0.28 | - | - | - | 22.92 | 0.27 | - | 25 |
Dec-25 12.00 | 0.02 | - | - | - | 19.58 | 0.04 | - | 50 |
Mar-26 8.75 | 0.64 | - | - | - | 25.26 | 0.46 | - | 70 |
Mar-26 10.50 | 0.18 | - | - | - | 22.94 | 0.19 | - | 80 |
Jun-27 9.50 | 0.68 | - | - | - | 28.51 | 0.40 | - | 25 |
Jun-27 10.00 | 0.55 | - | - | - | 27.92 | 0.34 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 8.25 | 0.10 | - | - | - | 29.28 | -0.28 | - | 1 |
Nov-24 8.50 | 0.19 | - | - | - | 28.41 | -0.46 | - | 5 |
Nov-24 8.75 | 0.33 | - | - | - | 27.87 | -0.66 | - | 8 |
Nov-24 9.00 | 0.52 | - | - | - | 27.36 | -0.82 | - | 10 |
Nov-24 9.50 | 0.98 | - | - | - | 26.35 | -0.99 | 3 | - |
Dec-24 7.50 | 0.04 | - | - | - | 28.14 | -0.10 | - | 100 |
Dec-24 8.00 | 0.12 | - | - | - | 26.20 | -0.23 | - | 5 |
Dec-24 8.25 | 0.19 | - | - | - | 25.24 | -0.34 | - | 1 |
Dec-24 8.50 | 0.28 | - | - | - | 24.27 | -0.46 | - | 17 |
Dec-24 8.75 | 0.42 | - | - | - | 23.73 | -0.59 | - | 35 |
Dec-24 9.00 | 0.58 | - | - | - | 23.23 | -0.72 | - | 117 |
Dec-24 9.25 | 0.78 | - | - | - | 22.73 | -0.83 | - | 18 |
Dec-24 9.50 | 0.99 | - | - | - | 22.23 | -0.92 | - | 18 |
Dec-24 9.75 | 1.23 | - | - | - | 21.74 | -0.98 | 1 | - |
Dec-24 10.00 | 1.48 | - | - | - | 21.24 | -1.00 | 356 | 100 |
Jan-25 9.00 | 0.63 | - | - | - | 23.17 | -0.67 | - | 3 |
Jan-25 10.50 | 1.98 | - | - | - | 20.18 | -1.00 | - | 175 |
Mar-25 7.25 | 0.15 | 0.11 | 0.11 | 0.11 | 26.09 | -0.19 | 1 | 1 |
Mar-25 8.00 | 0.34 | - | - | - | 23.30 | -0.38 | - | 20 |
Mar-25 8.50 | 0.56 | 0.56 | 0.56 | 0.50 | 21.44 | -0.56 | 2 | 5 |
Mar-25 8.75 | 0.71 | - | - | - | 20.92 | -0.65 | - | 9 |
Mar-25 9.00 | 0.89 | 0.80 | 0.80 | 0.80 | 20.43 | -0.73 | 1 | 119 |
Mar-25 9.50 | 1.29 | - | - | - | 19.45 | -0.87 | - | 13 |
Mar-25 9.75 | 1.51 | - | - | - | 18.96 | -0.92 | - | 10 |
Mar-25 10.00 | 1.74 | - | - | - | 18.47 | -0.96 | - | 3 |
Mar-25 11.00 | 2.72 | - | - | - | 16.52 | -1.00 | - | 1 |
Mar-25 13.50 | 5.20 | - | - | - | 11.63 | -1.00 | - | 2 |
Jun-25 8.25 | 0.50 | - | - | - | 20.43 | -0.46 | - | 44 |
Jun-25 8.75 | 0.77 | - | - | - | 19.24 | -0.62 | - | 82 |
Jun-25 9.00 | 0.93 | - | - | - | 18.79 | -0.70 | - | 33 |
Jun-25 9.25 | 1.11 | - | - | - | 18.34 | -0.77 | - | 1 |
Jun-25 9.75 | 1.53 | - | - | - | 17.44 | -0.89 | - | 10 |
Jun-25 13.00 | 4.71 | - | - | - | 11.59 | -1.00 | - | 1 |
Jun-25 13.50 | 5.21 | - | - | - | 10.69 | -1.00 | - | 1 |
Sep-25 8.25 | 0.68 | 0.64 | 0.64 | 0.64 | 19.10 | -0.52 | 10 | 10 |
Sep-25 9.00 | 1.15 | - | - | - | 17.69 | -0.73 | - | 13 |
Sep-25 9.25 | 1.34 | - | - | - | 17.29 | -0.79 | - | 265 |
Sep-25 9.50 | 1.54 | - | - | - | 16.89 | -0.84 | - | 20 |
Sep-25 10.00 | 1.97 | - | - | - | 16.09 | -0.92 | - | 21 |
Sep-25 12.00 | 3.90 | - | - | - | 12.88 | -1.00 | - | 10 |
Sep-25 13.50 | 5.37 | - | - | - | 10.47 | -1.00 | - | 1 |
Dec-25 8.00 | 0.60 | 0.62 | 0.62 | 0.62 | 18.80 | -0.45 | 1 | 1 |
Dec-25 9.00 | 1.18 | - | - | - | 17.01 | -0.71 | - | 3 |
Dec-25 11.00 | 2.93 | - | - | - | 14.03 | -0.99 | - | 25 |
Jun-27 8.75 | 1.64 | - | - | - | 14.81 | -0.75 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 42.00 | 2.40 | - | - | - | 21.52 | 0.89 | - | 7 |
Nov-24 43.00 | 1.57 | - | - | - | 20.55 | 0.76 | - | 2 |
Nov-24 44.00 | 0.88 | - | - | - | 19.57 | 0.57 | - | 2 |
Dec-24 36.00 | 8.40 | - | - | - | 25.31 | 0.99 | - | 1 |
Dec-24 39.00 | 5.49 | - | - | - | 22.64 | 0.94 | - | 5 |
Dec-24 40.00 | 4.56 | - | - | - | 21.75 | 0.91 | - | 7 |
Dec-24 41.00 | 3.68 | - | - | - | 20.86 | 0.86 | - | 35 |
Dec-24 42.00 | 2.84 | - | - | - | 19.97 | 0.78 | - | 3 |
Dec-24 43.00 | 2.08 | - | - | - | 19.09 | 0.69 | - | 3 |
Dec-24 44.00 | 1.43 | - | - | - | 18.20 | 0.57 | - | 3 |
Dec-24 46.00 | 0.56 | - | - | - | 17.57 | 0.31 | - | 1 |
Mar-25 35.00 | 9.55 | - | - | - | 25.15 | 0.96 | - | 50 |
Mar-25 39.00 | 5.88 | - | - | - | 22.10 | 0.86 | - | 50 |
Mar-25 40.00 | 5.04 | - | - | - | 21.34 | 0.82 | - | 3 |
Mar-25 43.00 | 2.79 | - | - | - | 19.06 | 0.63 | - | 2 |
Mar-25 44.00 | 2.16 | - | - | - | 18.30 | 0.55 | - | 2 |
Mar-25 45.00 | 1.65 | - | - | - | 17.89 | 0.47 | - | 2 |
Mar-25 47.00 | 0.90 | - | - | - | 17.27 | 0.31 | - | 2 |
Jun-25 31.00 | 13.49 | - | - | - | 26.77 | 0.97 | - | 3 |
Jun-25 34.00 | 10.67 | - | - | - | 24.85 | 0.93 | - | 1 |
Jun-25 37.00 | 8.00 | - | - | - | 22.93 | 0.86 | - | 30 |
Jun-25 40.00 | 5.56 | - | - | - | 21.00 | 0.76 | - | 4 |
Jun-25 45.00 | 2.33 | - | - | - | 18.08 | 0.50 | - | 11 |
Jun-25 46.00 | 1.88 | 2.03 | 2.03 | 2.03 | 17.80 | 0.44 | 25 | 25 |
Sep-25 36.00 | 8.94 | - | - | - | 23.93 | 0.88 | - | 25 |
Sep-25 44.00 | 3.05 | - | - | - | 19.23 | 0.56 | - | 2 |
Sep-25 45.00 | 2.56 | - | - | - | 18.91 | 0.50 | - | 1 |
Sep-25 46.00 | 2.12 | 2.04 | 2.04 | 2.04 | 18.66 | 0.44 | 25 | 26 |
Sep-25 47.00 | 1.73 | - | - | - | 18.41 | 0.39 | - | 2 |
Sep-25 48.00 | 1.40 | - | - | - | 18.16 | 0.34 | - | 1 |
Sep-25 50.00 | 0.88 | - | - | - | 17.66 | 0.24 | - | 4 |
Dec-25 33.00 | 11.66 | - | - | - | 25.73 | 0.93 | - | 3 |
Dec-25 35.00 | 9.90 | - | - | - | 24.64 | 0.88 | - | 25 |
Dec-25 36.00 | 9.05 | - | - | - | 24.10 | 0.86 | - | 25 |
Dec-25 37.00 | 8.23 | - | - | - | 23.56 | 0.83 | - | 25 |
Dec-25 38.00 | 7.44 | - | - | - | 23.02 | 0.80 | - | 25 |
Dec-25 39.00 | 6.67 | - | - | - | 22.47 | 0.77 | - | 25 |
Dec-25 40.00 | 5.95 | - | - | - | 21.93 | 0.73 | - | 25 |
Dec-25 41.00 | 5.25 | - | - | - | 21.39 | 0.69 | - | 25 |
Mar-26 35.00 | 10.04 | - | - | - | 25.21 | 0.87 | - | 25 |
Mar-26 36.00 | 9.23 | - | - | - | 24.69 | 0.84 | - | 25 |
Mar-26 37.00 | 8.44 | - | - | - | 24.17 | 0.81 | - | 25 |
Mar-26 38.00 | 7.66 | - | - | - | 23.65 | 0.78 | - | 25 |
Mar-26 39.00 | 6.93 | - | - | - | 23.13 | 0.75 | - | 25 |
Mar-26 41.00 | 5.55 | - | - | - | 22.08 | 0.67 | - | 10 |
Jun-27 28.00 | 16.47 | - | - | - | 29.71 | 0.97 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 41.00 | 0.05 | 0.05 | 0.05 | 0.05 | 23.37 | -0.06 | 1 | 1 |
Nov-24 42.00 | 0.13 | - | - | - | 22.40 | -0.12 | - | 5 |
Nov-24 43.00 | 0.30 | - | - | - | 21.43 | -0.25 | - | 2 |
Nov-24 44.00 | 0.63 | - | - | - | 20.45 | -0.43 | - | 2 |
Dec-24 22.00 | - | - | - | - | 37.42 | - | - | 20 |
Dec-24 23.00 | - | - | - | - | 36.54 | - | - | 25 |
Dec-24 27.00 | - | - | - | - | 32.98 | - | - | 50 |
Dec-24 28.00 | - | - | - | - | 32.09 | - | - | 25 |
Dec-24 29.00 | - | - | - | - | 31.20 | - | - | 50 |
Dec-24 30.00 | - | - | - | - | 30.31 | - | - | 67 |
Dec-24 31.00 | - | - | - | - | 29.42 | - | - | 56 |
Dec-24 32.00 | - | - | - | - | 28.53 | - | - | 30 |
Dec-24 33.00 | - | - | - | - | 27.64 | - | - | 8 |
Dec-24 34.00 | - | - | - | - | 26.75 | - | - | 25 |
Dec-24 35.00 | 0.01 | 0.03 | 0.03 | 0.03 | 25.86 | -0.01 | 3 | 10 |
Dec-24 36.00 | 0.02 | - | - | - | 24.97 | -0.01 | - | 76 |
Dec-24 37.00 | 0.03 | - | - | - | 24.08 | -0.02 | - | 25 |
Dec-24 38.00 | 0.05 | - | - | - | 23.19 | -0.03 | - | 127 |
Dec-24 40.00 | 0.16 | - | - | - | 21.41 | -0.09 | - | 8 |
Dec-24 41.00 | 0.26 | - | - | - | 20.52 | -0.14 | - | 1 |
Dec-24 44.00 | 1.00 | - | - | - | 17.86 | -0.44 | - | 25 |
Dec-24 45.00 | 1.50 | - | - | - | 17.47 | -0.58 | - | 2 |
Mar-25 22.00 | - | - | - | - | 34.18 | - | - | 20 |
Mar-25 27.00 | 0.01 | - | - | - | 30.37 | - | - | 57 |
Mar-25 30.00 | 0.03 | - | - | - | 28.09 | -0.01 | - | 31 |
Mar-25 33.00 | 0.08 | - | - | - | 25.80 | -0.03 | - | 4 |
Mar-25 35.00 | 0.16 | - | - | - | 24.28 | -0.05 | - | 3 |
Mar-25 36.00 | 0.22 | - | - | - | 23.52 | -0.07 | - | 1 |
Mar-25 43.00 | 1.44 | - | - | - | 18.19 | -0.39 | - | 4 |
Mar-25 46.00 | 2.93 | - | - | - | 16.71 | -0.64 | - | 25 |
Jun-25 28.00 | 0.05 | - | - | - | 27.38 | -0.01 | - | 30 |
Jun-25 30.00 | 0.09 | - | - | - | 26.10 | -0.02 | - | 11 |
Jun-25 31.00 | 0.11 | - | - | - | 25.46 | -0.03 | - | 25 |
Jun-25 33.00 | 0.19 | - | - | - | 24.18 | -0.05 | - | 1 |
Jun-25 34.00 | 0.26 | - | - | - | 23.54 | -0.07 | - | 2 |
Jun-25 37.00 | 0.52 | - | - | - | 21.62 | -0.13 | - | 1 |
Jun-25 41.00 | 1.24 | - | - | - | 19.05 | -0.28 | - | 25 |
Jun-25 42.00 | 1.50 | 1.46 | 1.46 | 1.46 | 18.41 | -0.33 | 25 | 50 |
Jun-25 43.00 | 1.84 | 1.81 | 1.81 | 1.81 | 17.77 | -0.39 | 25 | 25 |
Jun-25 45.00 | 2.71 | - | - | - | 16.77 | -0.53 | - | 25 |
Jun-25 49.00 | 5.40 | - | - | - | 15.66 | -0.81 | - | 25 |
Jun-25 50.00 | 6.23 | - | - | - | 15.38 | -0.86 | - | 25 |
Jun-25 52.00 | 8.02 | - | - | - | 14.82 | -0.94 | - | 25 |
Sep-25 27.00 | 0.10 | - | - | - | 26.19 | -0.02 | - | 1 |
Sep-25 33.00 | 0.41 | - | - | - | 22.67 | -0.09 | - | 35 |
Sep-25 34.00 | 0.52 | - | - | - | 22.08 | -0.11 | - | 25 |
Sep-25 35.00 | 0.63 | - | - | - | 21.49 | -0.13 | - | 100 |
Sep-25 36.00 | 0.78 | - | - | - | 20.90 | -0.16 | - | 25 |
Sep-25 37.00 | 0.95 | - | - | - | 20.32 | -0.19 | - | 1 |
Sep-25 39.00 | 1.38 | - | - | - | 19.14 | -0.27 | - | 27 |
Sep-25 41.00 | 1.96 | - | - | - | 17.96 | -0.36 | - | 1 |
Dec-25 25.00 | 0.10 | - | - | - | 27.14 | -0.02 | - | 20 |
Dec-25 28.00 | 0.22 | - | - | - | 25.51 | -0.04 | - | 25 |
Dec-25 29.00 | 0.26 | - | - | - | 24.97 | -0.05 | - | 25 |
Dec-25 30.00 | 0.34 | - | - | - | 24.43 | -0.06 | - | 25 |
Dec-25 31.00 | 0.41 | - | - | - | 23.89 | -0.08 | - | 25 |
Dec-25 32.00 | 0.50 | - | - | - | 23.34 | -0.09 | - | 25 |
Dec-25 33.00 | 0.61 | - | - | - | 22.80 | -0.11 | - | 25 |
Dec-25 34.00 | 0.73 | - | - | - | 22.26 | -0.13 | - | 25 |
Dec-25 35.00 | 0.87 | - | - | - | 21.71 | -0.16 | - | 25 |
Dec-25 36.00 | 1.05 | - | - | - | 21.17 | -0.18 | - | 25 |
Dec-25 37.00 | 1.22 | - | - | - | 20.63 | -0.21 | - | 25 |
Dec-25 38.00 | 1.46 | - | - | - | 20.09 | -0.25 | - | 25 |
Mar-26 28.00 | 0.34 | - | - | - | 25.38 | -0.06 | - | 25 |
Mar-26 29.00 | 0.42 | - | - | - | 24.86 | -0.07 | - | 25 |
Mar-26 31.00 | 0.61 | - | - | - | 23.82 | -0.10 | - | 25 |
Mar-26 32.00 | 0.72 | - | - | - | 23.30 | -0.11 | - | 25 |
Mar-26 33.00 | 0.84 | - | - | - | 22.78 | -0.13 | - | 25 |
Mar-26 34.00 | 1.00 | - | - | - | 22.26 | -0.15 | - | 25 |
Mar-26 39.00 | 2.06 | - | - | - | 19.66 | -0.30 | - | 20 |
Jun-26 30.00 | 0.57 | - | - | - | 23.46 | -0.09 | - | 25 |
Jun-26 31.00 | 0.69 | - | - | - | 22.95 | -0.10 | - | 25 |
Jun-26 34.00 | 1.10 | - | - | - | 21.41 | -0.16 | - | 10 |
Dec-26 23.00 | 0.28 | - | - | - | 26.19 | -0.04 | - | 201 |
Dec-26 24.00 | 0.35 | - | - | - | 25.69 | -0.05 | - | 25 |
Dec-26 25.00 | 0.42 | - | - | - | 25.19 | -0.06 | - | 25 |
Dec-26 27.00 | 0.58 | - | - | - | 24.20 | -0.08 | - | 25 |
Dec-26 28.00 | 0.70 | - | - | - | 23.70 | -0.09 | - | 75 |
Dec-26 29.00 | 0.81 | - | - | - | 23.20 | -0.11 | - | 75 |
Dec-26 30.00 | 0.93 | - | - | - | 22.70 | -0.12 | - | 17 |
Dec-26 33.00 | 1.42 | - | - | - | 21.21 | -0.18 | - | 6 |
Dec-26 34.00 | 1.62 | - | - | - | 20.71 | -0.21 | - | 25 |
Dec-26 35.00 | 1.86 | - | - | - | 20.22 | -0.23 | - | 200 |
Jun-27 22.00 | 0.38 | - | - | - | 26.77 | -0.05 | - | 350 |
Jun-27 24.00 | 0.54 | - | - | - | 25.80 | -0.06 | - | 75 |
Jun-27 28.00 | 0.98 | - | - | - | 23.88 | -0.11 | - | 2 |
Jun-27 33.00 | 1.84 | - | - | - | 21.46 | -0.20 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 35.00 | 9.39 | - | - | - | 26.20 | 0.99 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 35.00 | 0.01 | - | - | - | 25.86 | -0.01 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 195.00 | 10.86 | - | - | - | 22.89 | 0.86 | - | 1 |
Nov-24 210.00 | 1.54 | - | - | - | 19.73 | 0.29 | - | 2 |
Nov-24 220.00 | 0.13 | - | - | - | 18.66 | 0.04 | - | 4 |
Mar-25 195.00 | 17.47 | - | - | - | 20.71 | 0.70 | - | 30 |
Mar-25 200.00 | 13.99 | - | - | - | 19.84 | 0.64 | - | 6 |
Mar-25 210.00 | 8.31 | - | - | - | 18.61 | 0.48 | - | 1 |
Jun-25 175.00 | 34.72 | - | - | - | 24.48 | 0.86 | - | 5 |
Jun-25 190.00 | 22.65 | - | - | - | 22.06 | 0.74 | - | 5 |
Jun-25 195.00 | 18.93 | - | - | - | 21.26 | 0.69 | - | 5 |
Jun-25 200.00 | 15.60 | - | - | - | 20.45 | 0.63 | - | 3 |
Jun-25 220.00 | 5.92 | - | - | - | 18.59 | 0.35 | - | 5 |
Sep-25 175.00 | 35.15 | - | - | - | 23.76 | 0.84 | - | 5 |
Sep-25 180.00 | 31.04 | - | - | - | 23.14 | 0.81 | - | 5 |
Sep-25 190.00 | 23.49 | - | - | - | 21.88 | 0.72 | - | 5 |
Sep-25 200.00 | 16.86 | - | - | - | 20.63 | 0.61 | - | 5 |
Sep-25 210.00 | 11.53 | - | - | - | 19.74 | 0.49 | - | 5 |
Sep-25 230.00 | 4.73 | - | - | - | 18.64 | 0.26 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 185.00 | 0.09 | - | - | - | 24.99 | -0.02 | - | 16 |
Nov-24 190.00 | 0.27 | - | - | - | 23.67 | -0.06 | - | 25 |
Nov-24 210.00 | 6.38 | - | - | - | 19.18 | -0.72 | - | 5 |
Dec-24 180.00 | 0.45 | - | - | - | 23.16 | -0.06 | - | 4 |
Dec-24 210.00 | 8.02 | - | - | - | 17.66 | -0.62 | - | 5 |
Mar-25 200.00 | 6.20 | - | - | - | 18.17 | -0.37 | - | 5 |
Mar-25 220.00 | 17.01 | - | - | - | 16.19 | -0.75 | - | 5 |
Jun-25 155.00 | 1.34 | - | - | - | 22.93 | -0.08 | - | 1 |
Jun-25 160.00 | 1.69 | - | - | - | 22.13 | -0.10 | - | 1 |
Jun-25 180.00 | 4.47 | - | - | - | 18.91 | -0.24 | - | 5 |
Jun-25 230.00 | 32.30 | - | - | - | 13.11 | -0.92 | - | 5 |
Sep-25 130.00 | 0.51 | - | - | - | 25.07 | -0.03 | - | 1 |
Sep-25 185.00 | 7.19 | - | - | - | 18.18 | -0.31 | - | 5 |
Sep-25 195.00 | 10.53 | - | - | - | 16.93 | -0.43 | - | 5 |
Sep-25 210.00 | 18.16 | - | - | - | 15.41 | -0.64 | - | 5 |
Sep-25 230.00 | 33.32 | - | - | - | 14.31 | -0.87 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 9.00 | 0.48 | - | - | - | 23.39 | 0.65 | - | 94 |
Mar-25 8.75 | 0.89 | - | - | - | 24.00 | 0.70 | - | 6 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 8.00 | 0.02 | - | - | - | 25.01 | -0.05 | - | 12 |
Dec-24 9.00 | 0.22 | - | - | - | 24.83 | -0.36 | - | 2 |
Jun-25 8.25 | 0.34 | - | - | - | 25.66 | -0.26 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 38.00 | 29.10 | - | - | - | 49.79 | 1.00 | - | 25 |
Nov-24 39.00 | 28.10 | - | - | - | 48.91 | 1.00 | - | 25 |
Nov-24 66.00 | 2.04 | - | - | - | 25.01 | 0.64 | - | 1 |
Nov-24 68.00 | 0.96 | - | - | - | 23.85 | 0.41 | - | 24 |
Nov-24 70.00 | 0.37 | - | - | - | 23.35 | 0.20 | - | 1 |
Nov-24 72.00 | 0.11 | - | - | - | 22.86 | 0.08 | - | 26 |
Nov-24 76.00 | - | - | - | - | 21.86 | - | - | 1 |
Dec-24 41.00 | 26.23 | - | - | - | 41.72 | 1.00 | - | 25 |
Dec-24 42.00 | 25.23 | - | - | - | 40.94 | 1.00 | - | 25 |
Dec-24 47.00 | 20.26 | - | - | - | 37.06 | 1.00 | - | 25 |
Dec-24 49.00 | 18.28 | - | - | - | 35.51 | 0.99 | - | 25 |
Dec-24 50.00 | 17.29 | - | - | - | 34.74 | 0.99 | - | 25 |
Dec-24 58.00 | 9.55 | - | - | - | 28.53 | 0.93 | - | 25 |
Dec-24 60.00 | 7.72 | - | - | - | 26.98 | 0.88 | - | 800 |
Dec-24 62.00 | 5.98 | - | - | - | 25.43 | 0.82 | - | 77 |
Dec-24 64.00 | 4.38 | - | - | - | 23.88 | 0.73 | - | 25 |
Dec-24 66.00 | 2.97 | - | - | - | 22.33 | 0.61 | - | 51 |
Dec-24 68.00 | 1.85 | - | - | - | 21.31 | 0.47 | - | 75 |
Dec-24 70.00 | 1.07 | - | - | - | 20.86 | 0.32 | - | 1,280 |
Dec-24 72.00 | 0.57 | - | - | - | 20.41 | 0.20 | - | 26 |
Dec-24 74.00 | 0.27 | - | - | - | 19.96 | 0.11 | - | 151 |
Dec-24 76.00 | 0.10 | - | - | - | 19.52 | 0.05 | - | 25 |
Dec-24 78.00 | 0.04 | - | - | - | 19.07 | 0.02 | - | 10 |
Dec-24 80.00 | 0.01 | - | - | - | 18.62 | 0.01 | - | 8 |
Dec-24 82.00 | - | - | - | - | 18.17 | - | - | 1 |
Mar-25 38.00 | 29.30 | - | - | - | 40.55 | 1.00 | - | 25 |
Mar-25 39.00 | 28.31 | - | - | - | 39.89 | 0.99 | - | 25 |
Mar-25 40.00 | 27.33 | - | - | - | 39.23 | 0.99 | - | 25 |
Mar-25 44.00 | 23.41 | - | - | - | 36.59 | 0.98 | - | 25 |
Mar-25 60.00 | 8.72 | - | - | - | 26.01 | 0.79 | - | 12 |
Mar-25 62.00 | 7.16 | - | - | - | 24.68 | 0.73 | - | 7 |
Mar-25 64.00 | 5.66 | - | - | - | 23.36 | 0.67 | - | 300 |
Mar-25 66.00 | 4.33 | - | - | - | 22.04 | 0.59 | - | 25 |
Mar-25 68.00 | 3.23 | - | - | - | 21.15 | 0.50 | - | 10 |
Mar-25 70.00 | 2.37 | - | - | - | 20.73 | 0.41 | - | 76 |
Mar-25 72.00 | 1.66 | - | - | - | 20.31 | 0.32 | - | 61 |
Mar-25 74.00 | 1.11 | - | - | - | 19.90 | 0.24 | - | 57 |
Mar-25 76.00 | 0.73 | - | - | - | 19.48 | 0.17 | - | 50 |
Mar-25 78.00 | 0.45 | - | - | - | 19.06 | 0.12 | - | 50 |
Mar-25 80.00 | 0.26 | - | - | - | 18.64 | 0.08 | - | 1 |
Mar-25 82.00 | 0.14 | - | - | - | 18.23 | 0.05 | - | 53 |
Jun-25 52.00 | 16.40 | - | - | - | 29.91 | 0.89 | - | 25 |
Jun-25 56.00 | 12.97 | - | - | - | 27.62 | 0.83 | - | 3 |
Jun-25 60.00 | 9.75 | - | - | - | 25.34 | 0.76 | - | 6 |
Jun-25 62.00 | 8.25 | - | - | - | 24.19 | 0.71 | - | 8 |
Jun-25 64.00 | 6.83 | - | - | - | 23.05 | 0.65 | - | 3 |
Jun-25 66.00 | 5.49 | - | - | - | 21.90 | 0.59 | - | 7 |
Jun-25 68.00 | 4.39 | - | - | - | 21.13 | 0.52 | - | 2 |
Jun-25 70.00 | 3.45 | - | - | - | 20.77 | 0.45 | - | 50 |
Jun-25 72.00 | 2.70 | - | - | - | 20.40 | 0.38 | - | 28 |
Jun-25 74.00 | 2.05 | - | - | - | 20.03 | 0.32 | - | 32 |
Jun-25 76.00 | 1.49 | - | - | - | 19.66 | 0.25 | - | 33 |
Jun-25 78.00 | 1.09 | - | - | - | 19.29 | 0.20 | - | 25 |
Jun-25 80.00 | 0.76 | - | - | - | 18.93 | 0.15 | - | 75 |
Jun-25 82.00 | 0.50 | - | - | - | 18.56 | 0.11 | - | 1 |
Sep-25 50.00 | 18.39 | - | - | - | 30.34 | 0.89 | - | 25 |
Sep-25 64.00 | 7.47 | - | - | - | 23.38 | 0.64 | - | 25 |
Sep-25 66.00 | 6.17 | - | - | - | 22.39 | 0.58 | - | 6 |
Sep-25 68.00 | 5.10 | - | - | - | 21.72 | 0.53 | - | 25 |
Sep-25 70.00 | 4.18 | - | - | - | 21.40 | 0.47 | - | 1 |
Sep-25 80.00 | 1.28 | - | - | - | 19.81 | 0.20 | - | 50 |
Dec-25 64.00 | 8.22 | - | - | - | 23.45 | 0.63 | - | 35 |
Dec-25 72.00 | 4.18 | - | - | - | 21.23 | 0.43 | - | 25 |
Dec-25 76.00 | 2.83 | - | - | - | 20.57 | 0.33 | - | 25 |
Dec-25 78.00 | 2.27 | - | - | - | 20.24 | 0.28 | - | 50 |
Dec-25 80.00 | 1.81 | - | - | - | 19.91 | 0.24 | - | 50 |
Dec-25 82.00 | 1.42 | - | - | - | 19.59 | 0.20 | - | 125 |
Mar-26 49.00 | 19.75 | - | - | - | 29.38 | 0.87 | - | 25 |
Mar-26 50.00 | 18.94 | - | - | - | 28.97 | 0.86 | - | 75 |
Jun-26 64.00 | 9.52 | - | - | - | 23.93 | 0.63 | - | 1 |
Jun-26 80.00 | 2.93 | - | - | - | 20.65 | 0.30 | - | 1 |
Dec-26 58.00 | 14.64 | - | - | - | 27.65 | 0.72 | - | 25 |
Dec-26 72.00 | 7.08 | - | - | - | 23.84 | 0.49 | - | 25 |
Jun-27 52.00 | 19.78 | - | - | - | 30.53 | 0.78 | - | 25 |
Jun-27 58.00 | 15.88 | - | - | - | 28.71 | 0.71 | - | 25 |
Jun-27 62.00 | 13.47 | - | - | - | 27.50 | 0.66 | - | 50 |
Jun-27 66.00 | 11.28 | - | - | - | 26.29 | 0.60 | - | 25 |
Jun-27 68.00 | 10.30 | - | - | - | 25.80 | 0.57 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 52.00 | - | - | - | - | 38.64 | - | - | 1 |
Nov-24 58.00 | 0.03 | - | - | - | 33.33 | -0.02 | - | 1 |
Nov-24 64.00 | 0.46 | 0.46 | 0.46 | 0.46 | 28.02 | -0.20 | 2 | 2 |
Nov-24 66.00 | 0.96 | - | - | - | 26.25 | -0.37 | - | 190 |
Dec-24 37.00 | - | - | - | - | 44.43 | - | - | 137 |
Dec-24 39.00 | - | - | - | - | 42.88 | - | - | 5 |
Dec-24 42.00 | - | - | - | - | 40.55 | - | - | 425 |
Dec-24 43.00 | - | - | - | - | 39.78 | - | - | 50 |
Dec-24 44.00 | - | - | - | - | 39.00 | - | - | 25 |
Dec-24 45.00 | 0.01 | - | - | - | 38.23 | - | - | 1 |
Dec-24 46.00 | 0.01 | - | - | - | 37.45 | - | - | 24 |
Dec-24 47.00 | 0.01 | - | - | - | 36.67 | - | - | 50 |
Dec-24 48.00 | 0.01 | - | - | - | 35.90 | - | - | 2,275 |
Dec-24 49.00 | 0.02 | - | - | - | 35.12 | -0.01 | - | 50 |
Dec-24 50.00 | 0.02 | - | - | - | 34.35 | -0.01 | - | 550 |
Dec-24 52.00 | 0.05 | - | - | - | 32.80 | -0.01 | - | 262 |
Dec-24 54.00 | 0.08 | - | - | - | 31.24 | -0.03 | - | 236 |
Dec-24 56.00 | 0.14 | - | - | - | 29.69 | -0.04 | - | 77 |
Dec-24 58.00 | 0.24 | - | - | - | 28.14 | -0.07 | - | 100 |
Dec-24 60.00 | 0.39 | - | - | - | 26.59 | -0.11 | - | 1,352 |
Dec-24 62.00 | 0.63 | - | - | - | 25.04 | -0.18 | - | 86 |
Dec-24 64.00 | 1.02 | - | - | - | 23.49 | -0.27 | - | 1,077 |
Dec-24 66.00 | 1.61 | - | - | - | 21.94 | -0.39 | - | 50 |
Mar-25 37.00 | 0.03 | - | - | - | 39.99 | -0.01 | - | 236 |
Mar-25 40.00 | 0.06 | - | - | - | 38.00 | -0.01 | - | 50 |
Mar-25 41.00 | 0.07 | - | - | - | 37.34 | -0.01 | - | 25 |
Mar-25 42.00 | 0.08 | - | - | - | 36.68 | -0.01 | - | 25 |
Mar-25 43.00 | 0.10 | - | - | - | 36.02 | -0.02 | - | 25 |
Mar-25 44.00 | 0.13 | - | - | - | 35.36 | -0.02 | - | 25 |
Mar-25 45.00 | 0.15 | - | - | - | 34.69 | -0.02 | - | 50 |
Mar-25 46.00 | 0.17 | - | - | - | 34.03 | -0.03 | - | 25 |
Mar-25 47.00 | 0.20 | - | - | - | 33.37 | -0.03 | - | 25 |
Mar-25 48.00 | 0.24 | - | - | - | 32.71 | -0.04 | - | 25 |
Mar-25 49.00 | 0.28 | - | - | - | 32.05 | -0.05 | - | 25 |
Mar-25 50.00 | 0.32 | - | - | - | 31.39 | -0.05 | - | 276 |
Mar-25 52.00 | 0.44 | - | - | - | 30.07 | -0.07 | - | 77 |
Mar-25 54.00 | 0.57 | - | - | - | 28.74 | -0.09 | - | 26 |
Mar-25 56.00 | 0.78 | - | - | - | 27.42 | -0.13 | - | 75 |
Mar-25 58.00 | 1.00 | - | - | - | 26.10 | -0.16 | - | 53 |
Mar-25 60.00 | 1.33 | - | - | - | 24.78 | -0.21 | - | 103 |
Mar-25 64.00 | 2.22 | - | - | - | 22.13 | -0.34 | - | 325 |
Mar-25 68.00 | 3.78 | - | - | - | 19.92 | -0.52 | - | 25 |
Jun-25 39.00 | 0.16 | - | - | - | 35.92 | -0.02 | - | 34 |
Jun-25 40.00 | 0.18 | - | - | - | 35.35 | -0.02 | - | 25 |
Jun-25 41.00 | 0.20 | - | - | - | 34.78 | -0.03 | - | 25 |
Jun-25 44.00 | 0.32 | - | - | - | 33.06 | -0.04 | - | 25 |
Jun-25 45.00 | 0.36 | - | - | - | 32.49 | -0.05 | - | 25 |
Jun-25 46.00 | 0.40 | - | - | - | 31.92 | -0.05 | - | 25 |
Jun-25 47.00 | 0.46 | - | - | - | 31.35 | -0.06 | - | 25 |
Jun-25 48.00 | 0.53 | - | - | - | 30.78 | -0.07 | - | 25 |
Jun-25 50.00 | 0.66 | - | - | - | 29.63 | -0.08 | - | 25 |
Jun-25 52.00 | 0.84 | - | - | - | 28.49 | -0.10 | - | 25 |
Jun-25 54.00 | 1.05 | - | - | - | 27.35 | -0.13 | - | 32 |
Jun-25 56.00 | 1.29 | - | - | - | 26.20 | -0.16 | - | 25 |
Jun-25 58.00 | 1.62 | - | - | - | 25.06 | -0.20 | - | 75 |
Jun-25 60.00 | 1.97 | - | - | - | 23.92 | -0.24 | - | 50 |
Jun-25 62.00 | 2.44 | - | - | - | 22.77 | -0.29 | - | 25 |
Jun-25 64.00 | 2.98 | - | - | - | 21.63 | -0.35 | - | 25 |
Jun-25 66.00 | 3.62 | - | - | - | 20.48 | -0.42 | - | 350 |
Sep-25 43.00 | 0.46 | - | - | - | 31.61 | -0.05 | - | 25 |
Sep-25 44.00 | 0.54 | - | - | - | 31.12 | -0.06 | - | 25 |
Sep-25 48.00 | 0.82 | - | - | - | 29.13 | -0.09 | - | 25 |
Sep-25 49.00 | 0.93 | - | - | - | 28.63 | -0.10 | - | 25 |
Sep-25 50.00 | 1.05 | - | - | - | 28.13 | -0.11 | - | 1 |
Sep-25 64.00 | 3.83 | - | - | - | 21.17 | -0.38 | - | 1 |
Sep-25 66.00 | 4.52 | - | - | - | 20.18 | -0.44 | - | 1 |
Dec-25 39.00 | 0.45 | - | - | - | 33.01 | -0.04 | - | 25 |
Dec-25 40.00 | 0.49 | - | - | - | 32.54 | -0.05 | - | 25 |
Dec-25 45.00 | 0.86 | - | - | - | 30.23 | -0.08 | - | 2 |
Dec-25 47.00 | 1.06 | - | - | - | 29.31 | -0.10 | - | 25 |
Dec-25 48.00 | 1.17 | - | - | - | 28.84 | -0.11 | - | 50 |
Dec-25 49.00 | 1.29 | - | - | - | 28.38 | -0.12 | - | 25 |
Dec-25 50.00 | 1.40 | - | - | - | 27.92 | -0.13 | - | 25 |
Dec-25 52.00 | 1.67 | - | - | - | 26.99 | -0.15 | - | 25 |
Dec-25 54.00 | 2.01 | - | - | - | 26.07 | -0.18 | - | 25 |
Dec-25 56.00 | 2.34 | - | - | - | 25.15 | -0.21 | - | 50 |
Dec-25 58.00 | 2.78 | - | - | - | 24.22 | -0.24 | - | 50 |
Dec-25 60.00 | 3.25 | - | - | - | 23.30 | -0.28 | - | 60 |
Dec-25 62.00 | 3.79 | - | - | - | 22.37 | -0.33 | - | 27 |
Dec-25 64.00 | 4.44 | - | - | - | 21.45 | -0.38 | - | 25 |
Dec-25 66.00 | 5.12 | - | - | - | 20.52 | -0.43 | - | 25 |
Dec-25 74.00 | 9.61 | - | - | - | 18.90 | -0.67 | - | 1 |
Mar-26 50.00 | 1.68 | - | - | - | 26.93 | -0.14 | - | 1 |
Mar-26 60.00 | 3.73 | - | - | - | 22.91 | -0.29 | - | 1 |
Dec-26 62.00 | 5.87 | - | - | - | 22.15 | -0.35 | - | 2 |
Jun-27 44.00 | 2.08 | - | - | - | 27.46 | -0.12 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 22.00 | 1.03 | - | - | - | 36.33 | 0.68 | - | 10 |
Nov-24 23.00 | 0.49 | - | - | - | 35.39 | 0.43 | - | 20 |
Nov-24 24.00 | 0.19 | - | - | - | 35.32 | 0.22 | - | 10 |
Dec-24 20.00 | 2.82 | - | - | - | 33.65 | 0.87 | - | 3 |
Dec-24 24.00 | 0.47 | - | - | - | 29.69 | 0.31 | - | 20 |
Dec-24 25.00 | 0.25 | - | - | - | 29.10 | 0.19 | - | 110 |
Dec-24 26.00 | 0.11 | - | - | - | 28.51 | 0.10 | - | 8 |
Dec-24 27.00 | 0.05 | - | - | - | 27.93 | 0.05 | - | 43 |
Dec-24 28.00 | 0.02 | - | - | - | 27.34 | 0.02 | - | 5 |
Dec-24 29.00 | - | - | - | - | 26.75 | 0.01 | - | 5 |
Dec-24 32.00 | - | - | - | - | 24.98 | - | - | 50 |
Mar-25 20.00 | 3.34 | - | - | - | 31.27 | 0.77 | - | 6 |
Mar-25 21.00 | 2.64 | - | - | - | 30.37 | 0.69 | - | 1 |
Mar-25 22.00 | 2.02 | - | - | - | 29.47 | 0.61 | - | 6 |
Mar-25 23.00 | 1.50 | - | - | - | 28.76 | 0.51 | - | 3 |
Mar-25 25.00 | 0.77 | - | - | - | 28.09 | 0.32 | - | 2 |
Mar-25 26.00 | 0.52 | - | - | - | 27.75 | 0.24 | - | 6 |
Mar-25 28.00 | 0.23 | - | - | - | 27.07 | 0.13 | - | 5 |
Jun-25 23.00 | 1.95 | - | - | - | 28.75 | 0.53 | - | 2 |
Jun-25 24.00 | 1.53 | - | - | - | 28.62 | 0.45 | - | 50 |
Jun-25 25.00 | 1.20 | - | - | - | 28.49 | 0.38 | - | 12 |
Sep-25 21.00 | 3.43 | - | - | - | 30.36 | 0.67 | - | 2 |
Sep-25 33.00 | 0.29 | - | - | - | 29.05 | 0.11 | - | 3 |
Dec-25 24.00 | 2.34 | - | - | - | 30.22 | 0.50 | - | 4 |
Jun-29 24.00 | 5.35 | - | - | - | 32.13 | 0.61 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 20.00 | 0.07 | - | - | - | 40.85 | -0.08 | - | 1 |
Nov-24 21.00 | 0.21 | - | - | - | 39.47 | -0.19 | - | 2 |
Nov-24 22.00 | 0.49 | - | - | - | 38.08 | -0.37 | - | 10 |
Nov-24 23.00 | 0.99 | - | - | - | 37.14 | -0.60 | - | 1 |
Dec-24 18.00 | 0.06 | - | - | - | 36.47 | -0.04 | - | 11 |
Dec-24 19.00 | 0.13 | - | - | - | 35.28 | -0.09 | - | 4 |
Dec-24 19.50 | 0.18 | - | - | - | 34.69 | -0.12 | - | 5 |
Dec-24 20.00 | 0.25 | - | - | - | 34.09 | -0.16 | - | 43 |
Dec-24 21.00 | 0.47 | - | - | - | 32.90 | -0.26 | - | 27 |
Dec-24 22.00 | 0.81 | - | - | - | 31.71 | -0.40 | - | 17 |
Dec-24 23.00 | 1.29 | - | - | - | 30.72 | -0.55 | - | 152 |
Dec-24 24.00 | 1.93 | - | - | - | 30.13 | -0.70 | - | 4 |
Dec-24 25.00 | 2.71 | - | - | - | 29.54 | -0.82 | - | 3 |
Dec-24 26.00 | 3.58 | - | - | - | 28.95 | -0.91 | - | 2 |
Mar-25 19.00 | 0.43 | - | - | - | 32.25 | -0.16 | - | 1 |
Mar-25 22.00 | 1.32 | - | - | - | 29.56 | -0.40 | - | 3 |
Mar-25 23.00 | 1.80 | - | - | - | 28.85 | -0.50 | - | 13 |
Mar-25 24.00 | 2.40 | - | - | - | 28.52 | -0.60 | - | 11 |
Mar-25 25.00 | 3.08 | - | - | - | 28.18 | -0.69 | - | 1 |
Jun-25 18.50 | 0.65 | - | - | - | 32.10 | -0.18 | - | 1 |
Jun-25 20.00 | 1.05 | - | - | - | 31.13 | -0.27 | - | 18 |
Jun-25 21.00 | 1.39 | - | - | - | 30.48 | -0.33 | - | 1 |
Jun-25 22.00 | 1.80 | - | - | - | 29.84 | -0.41 | - | 22 |
Jun-25 23.00 | 2.31 | - | - | - | 29.36 | -0.48 | - | 13 |
Jun-25 25.00 | 3.55 | - | - | - | 29.10 | -0.62 | - | 1 |
Sep-25 15.50 | 0.31 | - | - | - | 33.33 | -0.08 | - | 4 |
Sep-25 23.00 | 2.67 | - | - | - | 29.62 | -0.47 | - | 10 |
Sep-25 24.00 | 3.25 | - | - | - | 29.58 | -0.53 | - | 10 |
Sep-25 27.00 | 5.36 | - | - | - | 29.45 | -0.70 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 3.80 | 0.58 | - | - | - | 23.40 | 0.96 | - | 4 |
Mar-25 4.50 | 0.11 | - | - | - | 20.09 | 0.37 | - | 3 |
Mar-25 4.70 | 0.06 | - | - | - | 18.89 | 0.21 | - | 9 |
Mar-25 5.00 | 0.01 | - | - | - | 17.07 | 0.06 | - | 5 |
Mar-25 5.25 | - | - | - | - | 15.56 | 0.01 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 3.40 | - | - | - | - | 13.49 | - | - | 8 |
Dec-24 3.60 | - | - | - | - | 12.16 | - | - | 4 |
Mar-25 4.10 | 0.04 | - | - | - | 8.44 | -0.29 | - | 2 |
Mar-25 4.70 | 0.50 | - | - | - | 4.88 | -1.00 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 1.80 | 0.06 | - | - | - | 29.95 | 0.59 | - | 1 |
Dec-24 1.30 | 0.53 | - | - | - | 32.78 | 1.00 | - | 1 |
Dec-24 1.70 | 0.16 | - | - | - | 31.82 | 0.75 | - | 1 |
Dec-24 1.80 | 0.10 | - | - | - | 31.59 | 0.57 | - | 1 |
Dec-24 1.90 | 0.06 | - | - | - | 31.14 | 0.39 | - | 26 |
Dec-24 2.00 | 0.03 | - | - | - | 30.64 | 0.23 | - | 102 |
Dec-24 2.10 | 0.01 | - | - | - | 30.15 | 0.12 | - | 400 |
Dec-24 2.30 | - | - | - | - | 29.16 | 0.02 | - | 8 |
Mar-25 1.50 | 0.37 | - | - | - | 33.54 | 0.86 | - | 4 |
Mar-25 1.70 | 0.23 | - | - | - | 33.28 | 0.69 | - | 20 |
Mar-25 2.00 | 0.09 | - | - | - | 32.67 | 0.38 | - | 51 |
Sep-25 2.00 | 0.16 | - | - | - | 35.40 | 0.43 | - | 6 |
Dec-25 1.80 | 0.24 | - | - | - | 36.54 | 0.57 | - | 10,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 1.10 | - | - | - | - | 31.15 | - | - | 40 |
Dec-24 1.20 | - | - | - | - | 30.91 | - | - | 410 |
Dec-24 1.30 | - | - | - | - | 30.68 | - | - | 2,500 |
Dec-24 1.40 | - | - | - | - | 30.44 | -0.01 | - | 214 |
Dec-24 1.70 | 0.03 | - | - | - | 29.72 | -0.24 | - | 3 |
Dec-24 1.80 | 0.07 | - | - | - | 29.49 | -0.43 | - | 21 |
Dec-24 1.90 | 0.12 | - | - | - | 29.04 | -0.63 | - | 9 |
Dec-24 2.00 | 0.20 | - | - | - | 28.54 | -0.80 | - | 8 |
Mar-25 1.20 | - | - | - | - | 29.36 | -0.01 | - | 3 |
Mar-25 1.60 | 0.04 | - | - | - | 28.85 | -0.20 | - | 50 |
Mar-25 1.70 | 0.07 | - | - | - | 28.72 | -0.30 | - | 3 |
Mar-25 1.80 | 0.11 | - | - | - | 28.59 | -0.42 | - | 5 |
Mar-25 1.90 | 0.17 | - | - | - | 28.36 | -0.55 | - | 5 |
Mar-25 2.00 | 0.23 | - | - | - | 28.11 | -0.67 | - | 100 |
Jun-25 1.00 | - | - | - | - | 29.68 | -0.01 | - | 4,765 |
Jun-25 1.10 | - | - | - | - | 29.59 | -0.02 | - | 2,350 |
Jun-25 1.20 | 0.01 | - | - | - | 29.50 | -0.04 | - | 1 |
Jun-25 1.70 | 0.13 | - | - | - | 29.04 | -0.39 | - | 4 |
Jun-25 1.80 | 0.18 | - | - | - | 28.95 | -0.49 | - | 15 |
Jun-25 1.90 | 0.24 | - | - | - | 28.80 | -0.59 | - | 50 |
Jun-25 2.00 | 0.31 | - | - | - | 28.63 | -0.67 | - | 15 |
Dec-25 1.60 | 0.18 | - | - | - | 31.88 | -0.37 | - | 10,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 7.00 | 0.49 | - | - | - | 27.65 | 0.87 | - | 1 |
Nov-24 8.00 | 0.02 | - | - | - | 25.45 | 0.10 | - | 6 |
Dec-24 5.00 | 2.47 | - | - | - | 32.60 | 1.00 | - | 3 |
Dec-24 5.75 | 1.72 | - | - | - | 29.68 | 0.99 | - | 1 |
Dec-24 6.00 | 1.48 | - | - | - | 28.71 | 0.98 | - | 1,381 |
Dec-24 6.25 | 1.23 | - | - | - | 27.73 | 0.96 | - | 17 |
Dec-24 6.50 | 1.00 | - | - | - | 26.76 | 0.93 | - | 3 |
Dec-24 6.75 | 0.78 | - | - | - | 25.78 | 0.87 | - | 28 |
Dec-24 7.00 | 0.57 | - | - | - | 24.81 | 0.77 | - | 45 |
Dec-24 7.25 | 0.39 | - | - | - | 23.84 | 0.65 | - | 15 |
Dec-24 7.50 | 0.25 | - | - | - | 23.02 | 0.50 | - | 5 |
Dec-24 7.75 | 0.15 | - | - | - | 22.78 | 0.35 | - | 5 |
Dec-24 8.00 | 0.08 | - | - | - | 22.53 | 0.22 | - | 1 |
Dec-24 8.25 | 0.04 | - | - | - | 22.29 | 0.13 | - | 10 |
Dec-24 8.50 | 0.02 | - | - | - | 22.04 | 0.07 | - | 10 |
Dec-24 8.75 | 0.01 | - | - | - | 21.79 | 0.03 | - | 10 |
Mar-25 6.50 | 1.03 | - | - | - | 26.86 | 0.88 | - | 11 |
Mar-25 6.75 | 0.82 | - | - | - | 25.98 | 0.81 | - | 2 |
Mar-25 7.00 | 0.63 | - | - | - | 25.11 | 0.71 | - | 1 |
Mar-25 7.25 | 0.47 | - | - | - | 24.24 | 0.61 | - | 48 |
Mar-25 8.00 | 0.16 | - | - | - | 22.89 | 0.28 | - | 5 |
Mar-25 8.50 | 0.07 | - | - | - | 22.28 | 0.14 | - | 100 |
Jun-25 6.75 | 0.87 | - | - | - | 26.65 | 0.75 | - | 3 |
Jun-25 7.25 | 0.55 | - | - | - | 25.06 | 0.57 | - | 5 |
Jun-25 7.50 | 0.42 | - | - | - | 24.36 | 0.48 | - | 44 |
Jun-25 7.75 | 0.32 | - | - | - | 24.03 | 0.39 | - | 37 |
Jun-25 8.25 | 0.18 | - | - | - | 23.36 | 0.25 | - | 2 |
Jun-25 8.50 | 0.13 | - | - | - | 23.02 | 0.20 | - | 2 |
Jun-25 8.75 | 0.10 | - | - | - | 22.69 | 0.15 | - | 2 |
Dec-25 6.75 | 1.00 | - | - | - | 27.90 | 0.66 | - | 346 |
Dec-25 7.25 | 0.74 | - | - | - | 26.99 | 0.54 | - | 322 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 7.25 | 0.07 | - | - | - | 25.12 | -0.29 | - | 2 |
Nov-24 7.75 | 0.35 | - | - | - | 24.11 | -0.78 | - | 1 |
Nov-24 8.00 | 0.56 | - | - | - | 23.95 | -0.93 | - | 66 |
Dec-24 4.50 | - | - | - | - | 31.47 | - | - | 1 |
Dec-24 5.00 | - | - | - | - | 29.52 | - | - | 32 |
Dec-24 5.25 | - | - | - | - | 28.55 | - | - | 223 |
Dec-24 5.50 | - | - | - | - | 27.57 | - | - | 1,035 |
Dec-24 5.75 | - | - | - | - | 26.60 | - | - | 11 |
Dec-24 6.00 | - | - | - | - | 25.63 | -0.01 | - | 3 |
Dec-24 6.25 | 0.01 | - | - | - | 24.65 | -0.02 | - | 5 |
Dec-24 6.50 | 0.02 | - | - | - | 23.68 | -0.05 | - | 10 |
Dec-24 7.00 | 0.07 | - | - | - | 21.73 | -0.20 | - | 105 |
Dec-24 7.25 | 0.13 | - | - | - | 20.76 | -0.34 | - | 14 |
Dec-24 7.50 | 0.24 | - | - | - | 19.94 | -0.51 | - | 51 |
Dec-24 7.75 | 0.39 | - | - | - | 19.70 | -0.69 | - | 8 |
Dec-24 8.00 | 0.59 | - | - | - | 19.45 | -0.84 | - | 5 |
Mar-25 5.50 | 0.02 | - | - | - | 25.29 | -0.04 | - | 4 |
Mar-25 6.75 | 0.18 | - | - | - | 20.92 | -0.28 | - | 2 |
Mar-25 7.00 | 0.26 | - | - | - | 20.05 | -0.39 | - | 64 |
Mar-25 7.25 | 0.36 | - | - | - | 19.18 | -0.50 | - | 2 |
Jun-25 6.25 | 0.15 | - | - | - | 21.99 | -0.20 | - | 4 |
Jun-25 6.50 | 0.21 | - | - | - | 21.19 | -0.27 | - | 1,005 |
Jun-25 6.75 | 0.28 | - | - | - | 20.40 | -0.34 | - | 5 |
Jun-25 8.00 | 0.99 | - | - | - | 17.44 | -0.79 | - | 6 |
Sep-25 6.00 | 0.20 | - | - | - | 23.68 | -0.20 | - | 4 |
Sep-25 7.50 | 0.80 | - | - | - | 20.25 | -0.60 | - | 1 |
Dec-25 6.00 | 0.28 | - | - | - | 25.43 | -0.23 | - | 6 |
Dec-25 6.50 | 0.44 | - | - | - | 24.51 | -0.33 | - | 1,000 |
Mar-26 5.50 | 0.27 | - | - | - | 27.11 | -0.20 | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 6.75 | 0.78 | - | - | - | 25.78 | 0.86 | - | 11 |
Dec-25 6.25 | 1.28 | - | - | - | 28.82 | 0.70 | - | 51 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 w1 9.75 | - | - | - | - | 38.32 | 0.01 | - | 40 |
Nov-24 w2 9.50 | 0.08 | 0.10 | 0.10 | 0.10 | 37.65 | 0.25 | 5 | 10 |
Nov-24 8.75 | 0.52 | 0.42 | 0.42 | 0.42 | 40.48 | 0.70 | 150 | 300 |
Nov-24 9.00 | 0.35 | 0.27 | 0.27 | 0.25 | 38.23 | 0.58 | 155 | 326 |
Nov-24 9.25 | 0.22 | 0.17 | 0.17 | 0.17 | 37.24 | 0.44 | 150 | 323 |
Nov-24 9.50 | 0.13 | 0.13 | 0.13 | 0.13 | 36.99 | 0.31 | 20 | 7,991 |
Nov-24 9.75 | 0.08 | - | - | - | 36.74 | 0.20 | - | 6,192 |
Nov-24 10.00 | 0.04 | - | - | - | 36.49 | 0.12 | - | 173 |
Nov-24 10.50 | 0.01 | - | - | - | 36.00 | 0.03 | - | 6,042 |
Nov-24 11.00 | - | - | - | - | 35.50 | 0.01 | - | 50 |
Dec-24 1.90 | 7.20 | - | - | - | 85.80 | 1.00 | - | 1 |
Dec-24 7.00 | 2.17 | - | - | - | 46.73 | 0.95 | - | 3 |
Dec-24 8.00 | 1.25 | - | - | - | 39.07 | 0.84 | - | 7 |
Dec-24 8.25 | 1.05 | - | - | - | 37.16 | 0.79 | - | 2 |
Dec-24 8.50 | 0.85 | - | - | - | 35.24 | 0.73 | - | 1 |
Dec-24 8.75 | 0.66 | - | - | - | 33.33 | 0.66 | - | 20,150 |
Dec-24 9.00 | 0.50 | - | - | - | 31.41 | 0.57 | - | 6,176 |
Dec-24 9.25 | 0.37 | - | - | - | 30.51 | 0.48 | - | 9,600 |
Dec-24 9.50 | 0.27 | 0.23 | 0.25 | 0.23 | 30.21 | 0.39 | 7 | 17,343 |
Dec-24 9.75 | 0.18 | - | - | - | 29.92 | 0.30 | - | 1,478 |
Dec-24 10.00 | 0.12 | 0.10 | 0.10 | 0.10 | 29.63 | 0.22 | 10 | 22,558 |
Dec-24 10.50 | 0.05 | - | - | - | 29.04 | 0.11 | - | 588 |
Dec-24 11.00 | 0.02 | - | - | - | 28.45 | 0.05 | - | 567 |
Dec-24 11.50 | - | - | - | - | 27.87 | 0.01 | - | 118 |
Dec-24 12.00 | - | - | - | - | 27.28 | - | - | 344 |
Dec-24 12.50 | - | - | - | - | 26.69 | - | - | 1 |
Dec-24 13.00 | - | - | - | - | 26.11 | - | - | 10 |
Jan-25 9.25 | 0.43 | - | - | - | 27.91 | 0.50 | - | 100 |
Mar-25 7.25 | 2.09 | - | - | - | 37.99 | 0.87 | - | 15 |
Mar-25 7.75 | 1.66 | - | - | - | 35.04 | 0.81 | - | 23 |
Mar-25 8.00 | 1.46 | - | - | - | 33.57 | 0.78 | - | 150 |
Mar-25 8.50 | 1.07 | - | - | - | 30.62 | 0.69 | - | 5 |
Mar-25 9.00 | 0.73 | - | - | - | 27.66 | 0.58 | - | 52 |
Mar-25 9.25 | 0.59 | - | - | - | 26.98 | 0.52 | - | 150 |
Mar-25 9.50 | 0.48 | - | - | - | 26.78 | 0.46 | - | 6 |
Mar-25 9.75 | 0.39 | - | - | - | 26.58 | 0.40 | - | 173 |
Mar-25 10.00 | 0.31 | - | - | - | 26.38 | 0.34 | - | 639 |
Mar-25 10.50 | 0.19 | - | - | - | 25.98 | 0.23 | - | 6,869 |
Mar-25 11.00 | 0.11 | - | - | - | 25.57 | 0.15 | - | 978 |
Mar-25 11.50 | 0.06 | - | - | - | 25.17 | 0.09 | - | 430 |
Mar-25 12.00 | 0.03 | - | - | - | 24.77 | 0.05 | - | 5,420 |
Mar-25 12.50 | 0.01 | - | - | - | 24.36 | 0.03 | - | 100 |
Mar-25 13.00 | 0.01 | - | - | - | 23.96 | 0.01 | - | 100 |
Jun-25 7.50 | 1.89 | - | - | - | 35.01 | 0.84 | - | 16 |
Jun-25 7.75 | 1.69 | - | - | - | 33.90 | 0.80 | - | 150 |
Jun-25 8.00 | 1.49 | - | - | - | 32.79 | 0.77 | - | 750 |
Jun-25 8.25 | 1.30 | - | - | - | 31.68 | 0.73 | - | 1 |
Jun-25 8.75 | 0.96 | - | - | - | 29.47 | 0.63 | - | 7 |
Jun-25 9.00 | 0.80 | - | - | - | 28.36 | 0.58 | - | 10,039 |
Jun-25 9.25 | 0.67 | - | - | - | 27.84 | 0.52 | - | 10 |
Jun-25 9.50 | 0.57 | - | - | - | 27.67 | 0.47 | - | 1 |
Jun-25 9.75 | 0.47 | - | - | - | 27.51 | 0.41 | - | 223 |
Jun-25 10.00 | 0.39 | - | - | - | 27.34 | 0.36 | - | 12,260 |
Jun-25 10.50 | 0.26 | - | - | - | 27.01 | 0.27 | - | 8 |
Jun-25 11.00 | 0.17 | - | - | - | 26.68 | 0.19 | - | 398 |
Jun-25 11.50 | 0.11 | - | - | - | 26.35 | 0.13 | - | 151 |
Jun-25 12.00 | 0.07 | - | - | - | 26.02 | 0.09 | - | 50 |
Sep-25 8.50 | 1.19 | - | - | - | 29.49 | 0.66 | - | 2 |
Sep-25 8.75 | 1.03 | - | - | - | 28.70 | 0.62 | - | 2 |
Sep-25 9.50 | 0.66 | - | - | - | 27.30 | 0.47 | - | 13 |
Sep-25 9.75 | 0.57 | - | - | - | 27.12 | 0.42 | - | 500 |
Sep-25 10.00 | 0.48 | - | - | - | 26.94 | 0.38 | - | 25 |
Sep-25 10.50 | 0.35 | - | - | - | 26.57 | 0.30 | - | 1,100 |
Sep-25 11.00 | 0.25 | - | - | - | 26.20 | 0.23 | - | 3 |
Sep-25 11.50 | 0.17 | - | - | - | 25.84 | 0.17 | - | 2 |
Sep-25 12.00 | 0.12 | - | - | - | 25.47 | 0.13 | - | 2 |
Sep-25 13.00 | 0.05 | - | - | - | 24.74 | 0.06 | - | 25 |
Sep-25 13.50 | 0.03 | - | - | - | 24.37 | 0.04 | - | 1,000 |
Dec-25 7.25 | 2.12 | - | - | - | 33.31 | 0.84 | - | 16 |
Dec-25 7.50 | 1.92 | - | - | - | 32.57 | 0.81 | - | 100 |
Dec-25 7.75 | 1.73 | - | - | - | 31.84 | 0.78 | - | 100 |
Dec-25 8.00 | 1.55 | - | - | - | 31.11 | 0.74 | - | 16 |
Dec-25 8.50 | 1.22 | - | - | - | 29.64 | 0.65 | - | 1 |
Dec-25 8.75 | 1.07 | - | - | - | 28.91 | 0.61 | - | 105 |
Dec-25 9.25 | 0.81 | - | - | - | 27.79 | 0.51 | - | 1 |
Dec-25 9.75 | 0.63 | - | - | - | 27.42 | 0.43 | - | 1 |
Dec-25 10.00 | 0.54 | - | - | - | 27.24 | 0.39 | - | 35 |
Dec-25 10.50 | 0.41 | - | - | - | 26.87 | 0.31 | - | 550 |
Dec-25 11.00 | 0.30 | - | - | - | 26.50 | 0.25 | - | 10,025 |
Dec-25 12.00 | 0.16 | - | - | - | 25.77 | 0.15 | - | 1 |
Mar-26 7.25 | 2.15 | - | - | - | 32.83 | 0.83 | - | 6 |
Mar-26 8.25 | 1.45 | - | - | - | 30.16 | 0.68 | - | 1 |
Mar-26 9.00 | 1.02 | - | - | - | 28.15 | 0.55 | - | 175 |
Mar-26 9.25 | 0.89 | - | - | - | 27.78 | 0.51 | - | 300 |
Mar-26 10.00 | 0.63 | - | - | - | 27.20 | 0.40 | - | 25 |
Mar-26 10.50 | 0.50 | - | - | - | 26.82 | 0.33 | - | 75 |
Mar-26 11.00 | 0.38 | - | - | - | 26.43 | 0.27 | - | 125 |
Mar-26 11.50 | 0.29 | - | - | - | 26.05 | 0.22 | - | 25 |
Mar-26 14.00 | 0.06 | - | - | - | 24.12 | 0.06 | - | 150 |
Jun-26 7.75 | 1.78 | - | - | - | 32.39 | 0.76 | - | 150 |
Jun-26 8.25 | 1.45 | - | - | - | 31.03 | 0.68 | - | 150 |
Jun-26 8.50 | 1.30 | - | - | - | 30.35 | 0.64 | - | 150 |
Jun-26 8.75 | 1.16 | - | - | - | 29.67 | 0.60 | - | 150 |
Jun-26 9.00 | 1.03 | - | - | - | 28.99 | 0.55 | - | 350 |
Jun-26 9.25 | 0.92 | - | - | - | 28.60 | 0.51 | - | 175 |
Jun-26 9.50 | 0.83 | - | - | - | 28.38 | 0.48 | - | 225 |
Jun-26 9.75 | 0.73 | - | - | - | 28.16 | 0.44 | - | 150 |
Jun-26 10.00 | 0.65 | - | - | - | 27.94 | 0.40 | - | 25 |
Jun-26 10.50 | 0.52 | - | - | - | 27.50 | 0.34 | - | 50 |
Jun-26 11.00 | 0.40 | - | - | - | 27.06 | 0.28 | - | 100 |
Jun-26 12.00 | 0.23 | - | - | - | 26.18 | 0.19 | - | 150 |
Jun-26 12.50 | 0.17 | - | - | - | 25.74 | 0.15 | - | 50 |
Sep-26 8.50 | 1.36 | - | - | - | 30.42 | 0.63 | - | 450 |
Sep-26 8.75 | 1.23 | - | - | - | 29.84 | 0.59 | - | 300 |
Sep-26 9.00 | 1.10 | - | - | - | 29.25 | 0.55 | - | 650 |
Sep-26 9.25 | 0.99 | - | - | - | 28.89 | 0.51 | - | 575 |
Sep-26 9.50 | 0.90 | - | - | - | 28.67 | 0.48 | - | 650 |
Sep-26 9.75 | 0.81 | - | - | - | 28.45 | 0.45 | - | 450 |
Sep-26 10.00 | 0.72 | - | - | - | 28.23 | 0.41 | - | 325 |
Sep-26 10.50 | 0.59 | - | - | - | 27.79 | 0.36 | - | 50 |
Sep-26 11.00 | 0.47 | - | - | - | 27.35 | 0.30 | - | 25 |
Sep-26 12.50 | 0.23 | - | - | - | 26.03 | 0.17 | - | 175 |
Dec-26 10.00 | 0.76 | - | - | - | 28.59 | 0.42 | - | 36 |
Dec-26 11.00 | 0.50 | - | - | - | 27.63 | 0.31 | - | 50 |
Dec-26 12.00 | 0.31 | - | - | - | 26.68 | 0.22 | - | 25 |
Dec-26 12.50 | 0.25 | - | - | - | 26.20 | 0.18 | - | 25 |
Mar-27 10.00 | 0.83 | - | - | - | 28.84 | 0.43 | - | 25 |
Mar-27 12.00 | 0.37 | - | - | - | 26.79 | 0.24 | - | 25 |
Jun-27 9.00 | 1.19 | - | - | - | 30.35 | 0.55 | - | 25 |
Dec-27 6.75 | 2.54 | - | - | - | 34.62 | 0.88 | - | 300 |
Dec-27 7.00 | 2.34 | - | - | - | 34.18 | 0.84 | - | 150 |
Dec-27 7.25 | 2.17 | - | - | - | 33.74 | 0.80 | - | 150 |
Dec-27 7.50 | 2.01 | - | - | - | 33.30 | 0.76 | - | 150 |
Dec-27 7.75 | 1.85 | - | - | - | 32.86 | 0.72 | - | 150 |
Dec-27 9.75 | 0.97 | - | - | - | 29.87 | 0.46 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 7.50 | 0.01 | - | - | - | 50.07 | -0.03 | - | 2 |
Nov-24 7.75 | 0.02 | - | - | - | 47.83 | -0.05 | - | 148 |
Nov-24 8.00 | 0.03 | - | - | - | 45.58 | -0.08 | - | 15 |
Nov-24 8.25 | 0.06 | - | - | - | 43.34 | -0.13 | - | 10 |
Nov-24 8.50 | 0.09 | - | - | - | 41.09 | -0.20 | - | 917 |
Nov-24 8.75 | 0.15 | - | - | - | 38.85 | -0.30 | - | 364 |
Nov-24 9.00 | 0.23 | 0.27 | 0.27 | 0.27 | 36.60 | -0.42 | 1 | 809 |
Nov-24 9.25 | 0.35 | - | - | - | 35.61 | -0.57 | - | 660 |
Nov-24 9.50 | 0.52 | - | - | - | 35.36 | -0.71 | - | 220 |
Nov-24 9.75 | 0.71 | - | - | - | 35.11 | -0.82 | - | 125 |
Nov-24 10.50 | 1.41 | - | - | - | 34.37 | -0.99 | - | 2 |
Dec-24 2.60 | - | - | - | - | 79.22 | - | - | 20 |
Dec-24 3.20 | - | - | - | - | 74.62 | - | - | 20 |
Dec-24 3.80 | - | - | - | - | 70.03 | - | - | 2 |
Dec-24 4.00 | - | - | - | - | 68.49 | - | - | 1 |
Dec-24 4.30 | - | - | - | - | 66.20 | - | - | 12 |
Dec-24 4.60 | - | - | - | - | 63.90 | - | - | 10 |
Dec-24 4.90 | - | - | - | - | 61.60 | - | - | 1 |
Dec-24 5.00 | - | - | - | - | 60.83 | - | - | 11 |
Dec-24 5.25 | - | - | - | - | 58.92 | - | - | 30,010 |
Dec-24 5.50 | - | - | - | - | 57.00 | -0.01 | - | 155 |
Dec-24 5.75 | 0.01 | - | - | - | 55.09 | -0.01 | - | 5 |
Dec-24 6.00 | 0.01 | - | - | - | 53.17 | -0.01 | - | 11,050 |
Dec-24 6.25 | 0.01 | - | - | - | 51.26 | -0.02 | - | 1,500 |
Dec-24 6.50 | 0.02 | - | - | - | 49.34 | -0.03 | - | 272 |
Dec-24 6.75 | 0.03 | - | - | - | 47.43 | -0.04 | - | 10,215 |
Dec-24 7.00 | 0.04 | - | - | - | 45.51 | -0.05 | - | 205 |
Dec-24 7.25 | 0.05 | - | - | - | 43.60 | -0.07 | - | 1,599 |
Dec-24 7.50 | 0.06 | - | - | - | 41.68 | -0.09 | - | 21,322 |
Dec-24 7.75 | 0.09 | - | - | - | 39.77 | -0.12 | - | 6,580 |
Dec-24 8.00 | 0.11 | - | - | - | 37.85 | -0.16 | - | 38,460 |
Dec-24 8.25 | 0.15 | - | - | - | 35.94 | -0.21 | - | 10,036 |
Dec-24 8.50 | 0.20 | - | - | - | 34.02 | -0.27 | - | 21,115 |
Dec-24 8.75 | 0.27 | 0.28 | 0.28 | 0.28 | 32.11 | -0.34 | 300 | 794 |
Dec-24 9.00 | 0.35 | - | - | - | 30.19 | -0.43 | - | 14,440 |
Dec-24 9.25 | 0.47 | - | - | - | 29.29 | -0.53 | - | 1,161 |
Dec-24 9.50 | 0.62 | 0.71 | 0.74 | 0.71 | 28.99 | -0.63 | 101 | 257 |
Dec-24 9.75 | 0.79 | - | - | - | 28.70 | -0.72 | - | 10,319 |
Dec-24 10.00 | 0.98 | 1.10 | 1.12 | 1.10 | 28.41 | -0.80 | 101 | 40,001 |
Dec-24 10.50 | 1.42 | - | - | - | 27.82 | -0.92 | - | 7,520 |
Dec-24 11.00 | 1.91 | - | - | - | 27.23 | -0.99 | - | 260 |
Jan-25 9.50 | 0.66 | - | - | - | 26.44 | -0.60 | - | 10 |
Mar-25 3.70 | - | - | - | - | 57.82 | - | - | 1 |
Mar-25 5.00 | 0.02 | - | - | - | 50.15 | -0.02 | - | 50 |
Mar-25 5.25 | 0.03 | - | - | - | 48.67 | -0.02 | - | 5 |
Mar-25 6.00 | 0.05 | - | - | - | 44.25 | -0.05 | - | 2,475 |
Mar-25 6.50 | 0.08 | - | - | - | 41.30 | -0.07 | - | 205 |
Mar-25 6.75 | 0.10 | - | - | - | 39.82 | -0.09 | - | 12,500 |
Mar-25 7.00 | 0.12 | - | - | - | 38.35 | -0.10 | - | 6,002 |
Mar-25 7.50 | 0.18 | - | - | - | 35.40 | -0.15 | - | 31 |
Mar-25 7.75 | 0.21 | - | - | - | 33.92 | -0.18 | - | 150 |
Mar-25 8.00 | 0.25 | - | - | - | 32.45 | -0.22 | - | 5,061 |
Mar-25 8.25 | 0.30 | - | - | - | 30.97 | -0.26 | - | 239 |
Mar-25 8.50 | 0.36 | - | - | - | 29.50 | -0.31 | - | 555 |
Mar-25 8.75 | 0.43 | 0.47 | 0.47 | 0.47 | 28.02 | -0.36 | 2 | 226 |
Mar-25 9.00 | 0.51 | - | - | - | 26.54 | -0.42 | - | 2,557 |
Mar-25 9.25 | 0.63 | - | - | - | 25.86 | -0.49 | - | 100 |
Mar-25 9.50 | 0.77 | - | - | - | 25.66 | -0.56 | - | 5 |
Mar-25 9.75 | 0.93 | - | - | - | 25.46 | -0.63 | - | 6,150 |
Mar-25 10.00 | 1.10 | - | - | - | 25.26 | -0.70 | - | 4,075 |
Mar-25 10.50 | 1.49 | - | - | - | 24.86 | -0.81 | - | 311 |
Mar-25 11.00 | 1.93 | - | - | - | 24.45 | -0.91 | - | 14 |
Jun-25 4.40 | 0.03 | - | - | - | 45.74 | -0.02 | - | 2 |
Jun-25 5.25 | 0.06 | - | - | - | 41.97 | -0.04 | - | 5 |
Jun-25 5.50 | 0.08 | - | - | - | 40.86 | -0.06 | - | 136,000 |
Jun-25 6.25 | 0.14 | - | - | - | 37.53 | -0.10 | - | 60,000 |
Jun-25 6.50 | 0.17 | - | - | - | 36.42 | -0.12 | - | 8 |
Jun-25 6.75 | 0.20 | - | - | - | 35.32 | -0.14 | - | 1 |
Jun-25 7.25 | 0.29 | - | - | - | 33.10 | -0.20 | - | 52,350 |
Jun-25 7.50 | 0.34 | - | - | - | 31.99 | -0.23 | - | 255 |
Jun-25 7.75 | 0.40 | - | - | - | 30.88 | -0.27 | - | 335 |
Jun-25 8.00 | 0.46 | - | - | - | 29.77 | -0.31 | - | 5,646 |
Jun-25 8.25 | 0.54 | - | - | - | 28.66 | -0.35 | - | 390 |
Jun-25 8.50 | 0.62 | - | - | - | 27.55 | -0.40 | - | 16 |
Jun-25 8.75 | 0.72 | - | - | - | 26.45 | -0.46 | - | 5,100 |
Jun-25 9.00 | 0.83 | 0.92 | 0.92 | 0.92 | 25.34 | -0.51 | 200 | 12,200 |
Jun-25 9.25 | 0.97 | - | - | - | 24.82 | -0.57 | - | 561 |
Jun-25 9.50 | 1.13 | - | - | - | 24.65 | -0.63 | - | 430 |
Jun-25 9.75 | 1.30 | - | - | - | 24.49 | -0.68 | - | 550 |
Jun-25 10.00 | 1.49 | - | - | - | 24.32 | -0.72 | - | 4,500 |
Jun-25 10.50 | 1.89 | - | - | - | 23.99 | -0.81 | - | 900 |
Jun-25 11.00 | 2.32 | - | - | - | 23.66 | -0.87 | - | 635 |
Jun-25 11.50 | 2.77 | - | - | - | 23.33 | -0.92 | - | 150 |
Sep-25 6.00 | 0.14 | - | - | - | 35.23 | -0.09 | - | 27,511 |
Sep-25 6.50 | 0.21 | - | - | - | 33.63 | -0.13 | - | 5 |
Sep-25 6.75 | 0.25 | - | - | - | 32.83 | -0.16 | - | 2,000 |
Sep-25 7.50 | 0.41 | - | - | - | 30.44 | -0.24 | - | 58 |
Sep-25 7.75 | 0.48 | - | - | - | 29.65 | -0.28 | - | 72 |
Sep-25 8.00 | 0.55 | - | - | - | 28.85 | -0.32 | - | 1 |
Sep-25 8.50 | 0.73 | - | - | - | 27.25 | -0.40 | - | 6 |
Sep-25 8.75 | 0.84 | - | - | - | 26.46 | -0.45 | - | 2 |
Sep-25 9.00 | 0.95 | - | - | - | 25.66 | -0.50 | - | 2 |
Sep-25 9.25 | 1.08 | - | - | - | 25.25 | -0.55 | - | 304 |
Sep-25 9.50 | 1.25 | - | - | - | 25.06 | -0.59 | - | 150 |
Sep-25 9.75 | 1.41 | - | - | - | 24.88 | -0.64 | - | 200 |
Sep-25 10.00 | 1.59 | - | - | - | 24.70 | -0.68 | - | 10 |
Sep-25 10.50 | 1.96 | - | - | - | 24.33 | -0.76 | - | 180 |
Sep-25 11.00 | 2.38 | - | - | - | 23.96 | -0.83 | - | 152 |
Dec-25 3.20 | 0.01 | - | - | - | 42.54 | -0.01 | - | 10 |
Dec-25 4.20 | 0.04 | - | - | - | 39.61 | -0.03 | - | 100 |
Dec-25 4.30 | 0.05 | - | - | - | 39.32 | -0.03 | - | 100 |
Dec-25 4.40 | 0.05 | - | - | - | 39.02 | -0.03 | - | 200 |
Dec-25 4.50 | 0.06 | - | - | - | 38.73 | -0.04 | - | 200 |
Dec-25 4.60 | 0.07 | - | - | - | 38.44 | -0.04 | - | 200 |
Dec-25 4.70 | 0.07 | - | - | - | 38.14 | -0.04 | - | 200 |
Dec-25 4.80 | 0.08 | - | - | - | 37.85 | -0.05 | - | 100 |
Dec-25 4.90 | 0.09 | - | - | - | 37.56 | -0.05 | - | 200 |
Dec-25 5.00 | 0.10 | - | - | - | 37.26 | -0.06 | - | 1,500 |
Dec-25 5.25 | 0.12 | - | - | - | 36.53 | -0.07 | - | 100 |
Dec-25 5.50 | 0.15 | - | - | - | 35.80 | -0.08 | - | 100 |
Dec-25 6.00 | 0.21 | - | - | - | 34.33 | -0.12 | - | 12 |
Dec-25 6.25 | 0.25 | - | - | - | 33.60 | -0.14 | - | 2,958 |
Dec-25 7.00 | 0.41 | - | - | - | 31.40 | -0.21 | - | 16,000 |
Dec-25 7.25 | 0.47 | - | - | - | 30.67 | -0.24 | - | 50 |
Dec-25 7.50 | 0.54 | - | - | - | 29.93 | -0.28 | - | 2,302 |
Dec-25 8.00 | 0.71 | - | - | - | 28.47 | -0.35 | - | 31,014 |
Dec-25 8.25 | 0.80 | - | - | - | 27.73 | -0.38 | - | 3 |
Dec-25 9.00 | 1.13 | - | - | - | 25.54 | -0.51 | - | 50 |
Dec-25 9.25 | 1.27 | - | - | - | 25.15 | -0.55 | - | 125 |
Dec-25 9.50 | 1.43 | - | - | - | 24.96 | -0.59 | - | 54 |
Dec-25 9.75 | 1.59 | - | - | - | 24.78 | -0.64 | - | 51 |
Dec-25 10.00 | 1.77 | - | - | - | 24.60 | -0.67 | - | 4 |
Dec-25 10.50 | 2.14 | - | - | - | 24.23 | -0.74 | - | 225 |
Dec-25 11.00 | 2.54 | - | - | - | 23.86 | -0.80 | - | 34 |
Mar-26 7.00 | 0.46 | - | - | - | 30.52 | -0.22 | - | 2 |
Mar-26 7.50 | 0.60 | - | - | - | 29.19 | -0.28 | - | 5 |
Mar-26 8.00 | 0.77 | - | - | - | 27.85 | -0.35 | - | 24 |
Mar-26 8.50 | 0.97 | - | - | - | 26.51 | -0.42 | - | 3 |
Mar-26 9.00 | 1.20 | - | - | - | 25.17 | -0.50 | - | 25 |
Mar-26 9.25 | 1.34 | - | - | - | 24.80 | -0.54 | - | 25 |
Mar-26 9.50 | 1.50 | - | - | - | 24.61 | -0.58 | - | 25 |
Mar-26 9.75 | 1.66 | - | - | - | 24.42 | -0.62 | - | 25 |
Mar-26 10.50 | 2.20 | - | - | - | 23.84 | -0.72 | - | 10 |
Jun-26 5.25 | 0.22 | - | - | - | 34.69 | -0.11 | - | 1 |
Jun-26 7.00 | 0.61 | - | - | - | 29.94 | -0.27 | - | 23,800 |
Jun-26 7.25 | 0.69 | - | - | - | 29.26 | -0.30 | - | 150 |
Jun-26 7.50 | 0.78 | - | - | - | 28.58 | -0.33 | - | 14,800 |
Jun-26 7.75 | 0.87 | - | - | - | 27.91 | -0.36 | - | 450 |
Jun-26 8.00 | 0.96 | - | - | - | 27.23 | -0.40 | - | 2,800 |
Jun-26 8.50 | 1.18 | - | - | - | 25.87 | -0.47 | - | 25 |
Jun-26 8.75 | 1.30 | - | - | - | 25.19 | -0.51 | - | 75 |
Jun-26 9.00 | 1.44 | - | - | - | 24.51 | -0.55 | - | 150 |
Jun-26 9.25 | 1.58 | - | - | - | 24.12 | -0.59 | - | 225 |
Jun-26 9.50 | 1.74 | - | - | - | 23.90 | -0.62 | - | 460 |
Jun-26 9.75 | 1.92 | - | - | - | 23.68 | -0.66 | - | 1,059 |
Jun-26 10.00 | 2.10 | - | - | - | 23.46 | -0.69 | - | 752 |
Jun-26 10.50 | 2.47 | - | - | - | 23.02 | -0.75 | - | 750 |
Jun-26 11.00 | 2.87 | - | - | - | 22.58 | -0.81 | - | 750 |
Sep-26 9.00 | 1.48 | - | - | - | 24.06 | -0.54 | - | 674 |
Sep-26 9.25 | 1.63 | - | - | - | 23.70 | -0.58 | - | 343 |
Sep-26 9.50 | 1.78 | - | - | - | 23.48 | -0.61 | - | 25 |
Sep-26 9.75 | 1.96 | - | - | - | 23.26 | -0.64 | - | 200 |
Sep-26 10.00 | 2.13 | - | - | - | 23.04 | -0.68 | - | 150 |
Sep-26 10.50 | 2.50 | - | - | - | 22.60 | -0.74 | - | 300 |
Sep-26 11.00 | 2.90 | - | - | - | 22.16 | -0.79 | - | 150 |
Dec-26 5.75 | 0.38 | - | - | - | 31.13 | -0.16 | - | 150 |
Dec-26 6.00 | 0.43 | - | - | - | 30.59 | -0.18 | - | 10,150 |
Dec-26 6.25 | 0.50 | - | - | - | 30.05 | -0.21 | - | 150 |
Dec-26 6.50 | 0.58 | - | - | - | 29.51 | -0.23 | - | 10,300 |
Dec-26 6.75 | 0.65 | - | - | - | 28.97 | -0.26 | - | 450 |
Dec-26 7.00 | 0.73 | - | - | - | 28.43 | -0.29 | - | 300 |
Dec-26 7.25 | 0.82 | - | - | - | 27.89 | -0.32 | - | 600 |
Dec-26 7.50 | 0.91 | - | - | - | 27.35 | -0.35 | - | 450 |
Dec-26 7.75 | 1.01 | - | - | - | 26.81 | -0.38 | - | 450 |
Dec-26 8.00 | 1.12 | - | - | - | 26.27 | -0.41 | - | 18,450 |
Dec-26 8.50 | 1.35 | - | - | - | 25.18 | -0.48 | - | 25 |
Dec-26 8.75 | 1.48 | - | - | - | 24.64 | -0.51 | - | 25 |
Dec-26 9.00 | 1.62 | - | - | - | 24.10 | -0.55 | - | 75 |
Dec-26 9.25 | 1.77 | - | - | - | 23.75 | -0.58 | - | 50 |
Dec-26 9.50 | 1.93 | - | - | - | 23.51 | -0.62 | - | 25 |
Dec-26 9.75 | 2.10 | - | - | - | 23.27 | -0.65 | - | 25 |
Dec-26 10.00 | 2.28 | - | - | - | 23.04 | -0.68 | - | 38 |
Dec-26 11.00 | 3.03 | - | - | - | 22.08 | -0.79 | - | 18 |
Mar-27 8.50 | 1.41 | - | - | - | 25.09 | -0.47 | - | 25 |
Mar-27 8.75 | 1.53 | - | - | - | 24.58 | -0.51 | - | 25 |
Mar-27 9.00 | 1.67 | - | - | - | 24.08 | -0.54 | - | 25 |
Mar-27 9.25 | 1.82 | - | - | - | 23.73 | -0.57 | - | 25 |
Mar-27 9.50 | 1.98 | - | - | - | 23.47 | -0.61 | - | 30 |
Mar-27 9.75 | 2.15 | - | - | - | 23.22 | -0.64 | - | 25 |
Jun-27 4.30 | 0.19 | - | - | - | 32.82 | -0.08 | - | 1 |
Jun-27 4.50 | 0.22 | - | - | - | 32.43 | -0.09 | - | 1 |
Jun-27 4.90 | 0.29 | - | - | - | 31.66 | -0.12 | - | 150 |
Jun-27 5.00 | 0.31 | - | - | - | 31.46 | -0.13 | - | 300 |
Jun-27 5.25 | 0.37 | - | - | - | 30.98 | -0.15 | - | 298 |
Jun-27 7.00 | 0.89 | - | - | - | 27.58 | -0.32 | - | 2 |
Jun-27 8.00 | 1.32 | - | - | - | 25.64 | -0.44 | - | 1 |
Jun-27 9.75 | 2.34 | - | - | - | 22.84 | -0.66 | - | 150 |
Dec-27 4.40 | 0.24 | - | - | - | 31.25 | -0.10 | - | 1 |
Dec-27 4.90 | 0.34 | - | - | - | 30.37 | -0.13 | - | 150 |
Dec-27 5.00 | 0.36 | - | - | - | 30.19 | -0.14 | - | 150 |
Dec-27 6.50 | 0.79 | - | - | - | 27.55 | -0.28 | - | 10 |
Dec-27 7.00 | 0.98 | - | - | - | 26.67 | -0.33 | - | 150 |
Dec-27 7.25 | 1.08 | - | - | - | 26.23 | -0.36 | - | 150 |
Dec-27 7.75 | 1.31 | - | - | - | 25.35 | -0.42 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 9.00 | 0.35 | - | - | - | 38.23 | 0.57 | - | 60 |
Nov-24 9.50 | 0.13 | - | - | - | 36.99 | 0.31 | - | 50 |
Dec-24 6.00 | 3.13 | - | - | - | 54.39 | 0.98 | - | 20,000 |
Dec-24 8.00 | 1.26 | - | - | - | 39.07 | 0.83 | - | 20,000 |
Dec-24 8.50 | 0.85 | - | - | - | 35.24 | 0.73 | - | 20 |
Dec-24 9.50 | 0.26 | - | - | - | 30.21 | 0.39 | - | 60 |
Dec-24 9.75 | 0.18 | - | - | - | 29.92 | 0.30 | - | 20 |
Dec-24 10.00 | 0.13 | - | - | - | 29.63 | 0.22 | - | 75 |
Dec-24 10.50 | 0.05 | - | - | - | 29.04 | 0.11 | - | 100 |
Dec-24 11.00 | 0.02 | - | - | - | 28.45 | 0.05 | - | 50 |
Jan-25 8.75 | 0.74 | - | - | - | 30.61 | 0.65 | - | 2 |
Jan-25 9.00 | 0.57 | - | - | - | 28.79 | 0.57 | - | 10 |
Mar-25 9.00 | 0.73 | - | - | - | 27.66 | 0.58 | - | 2 |
Mar-25 10.00 | 0.31 | - | - | - | 26.38 | 0.33 | - | 50 |
Mar-25 11.00 | 0.11 | - | - | - | 25.57 | 0.15 | - | 40 |
Jun-25 8.25 | 1.14 | - | - | - | 31.68 | 0.64 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 8.75 | 0.15 | - | - | - | 38.85 | -0.30 | - | 1 |
Nov-24 9.00 | 0.23 | - | - | - | 36.60 | -0.42 | - | 40 |
Nov-24 9.50 | 0.51 | - | - | - | 35.36 | -0.70 | - | 60 |
Dec-24 7.25 | 0.05 | - | - | - | 43.60 | -0.07 | - | 350 |
Dec-24 8.00 | 0.11 | - | - | - | 37.85 | -0.16 | - | 21 |
Dec-24 8.75 | 0.26 | - | - | - | 32.11 | -0.34 | - | 2 |
Dec-24 9.00 | 0.35 | - | - | - | 30.19 | -0.42 | - | 45 |
Dec-24 10.00 | 0.97 | - | - | - | 28.41 | -0.78 | - | 20 |
Dec-24 11.00 | 1.87 | - | - | - | 27.23 | -0.96 | - | 20 |
Jan-25 9.00 | 0.39 | - | - | - | 27.64 | -0.42 | - | 10 |
Mar-25 9.00 | 0.50 | - | - | - | 26.54 | -0.41 | - | 40 |
Mar-25 9.25 | 0.62 | - | - | - | 25.86 | -0.48 | - | 8 |
Mar-25 10.00 | 1.08 | - | - | - | 25.26 | -0.66 | - | 20 |
Dec-26 10.00 | 2.25 | - | - | - | 23.04 | -0.64 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 5.25 | 0.31 | - | - | - | 34.82 | 0.82 | - | 26 |
Nov-24 5.50 | 0.13 | - | - | - | 32.96 | 0.53 | - | 1 |
Nov-24 6.00 | 0.01 | - | - | - | 32.67 | 0.08 | - | 50 |
Dec-24 3.60 | 1.92 | - | - | - | 45.08 | 1.00 | - | 1 |
Dec-24 4.30 | 1.22 | - | - | - | 39.29 | 1.00 | - | 2 |
Dec-24 4.40 | 1.12 | - | - | - | 38.47 | 1.00 | - | 15 |
Dec-24 4.80 | 0.73 | - | - | - | 35.16 | 0.94 | - | 4 |
Dec-24 5.00 | 0.55 | - | - | - | 33.50 | 0.85 | - | 100 |
Dec-24 5.25 | 0.36 | - | - | - | 31.43 | 0.67 | - | 35 |
Dec-24 5.50 | 0.21 | - | - | - | 29.37 | 0.48 | - | 41 |
Dec-24 5.75 | 0.12 | - | - | - | 28.99 | 0.32 | - | 37 |
Dec-24 6.00 | 0.06 | - | - | - | 28.77 | 0.19 | - | 60 |
Jan-25 5.75 | 0.17 | - | - | - | 28.32 | 0.37 | - | 30 |
Mar-25 5.25 | 0.52 | - | - | - | 29.75 | 0.62 | - | 25 |
Mar-25 5.50 | 0.37 | - | - | - | 28.06 | 0.52 | - | 114 |
Mar-25 5.75 | 0.26 | - | - | - | 27.56 | 0.42 | - | 1 |
Jun-25 4.80 | 0.83 | - | - | - | 30.97 | 0.77 | - | 15 |
Jun-25 4.90 | 0.75 | - | - | - | 30.40 | 0.74 | - | 2 |
Jun-25 5.00 | 0.68 | - | - | - | 29.82 | 0.71 | - | 2 |
Jun-25 5.50 | 0.38 | - | - | - | 26.95 | 0.52 | - | 1 |
Jun-25 5.75 | 0.27 | - | - | - | 26.42 | 0.42 | - | 100 |
Sep-25 4.20 | 1.34 | - | - | - | 33.33 | 0.93 | - | 4 |
Dec-25 5.75 | 0.40 | - | - | - | 28.11 | 0.44 | - | 1 |
Dec-26 4.00 | 1.52 | - | - | - | 33.70 | 0.90 | - | 25 |
Dec-26 4.20 | 1.35 | - | - | - | 33.27 | 0.85 | - | 25 |
Jun-27 4.00 | 1.52 | - | - | - | 33.76 | 0.91 | - | 25 |
Jun-27 4.30 | 1.27 | - | - | - | 33.22 | 0.83 | - | 25 |
Dec-27 4.00 | 1.52 | - | - | - | 34.09 | 0.90 | - | 25 |
Dec-27 4.10 | 1.42 | - | - | - | 33.93 | 0.88 | - | 25 |
Dec-27 4.30 | 1.27 | - | - | - | 33.62 | 0.82 | - | 25 |
Dec-27 4.70 | 1.03 | - | - | - | 32.99 | 0.70 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 4.90 | 0.02 | - | - | - | 38.12 | -0.10 | - | 3 |
Nov-24 5.00 | 0.03 | - | - | - | 37.37 | -0.14 | - | 1 |
Nov-24 5.25 | 0.09 | - | - | - | 35.52 | -0.32 | - | 10 |
Nov-24 5.50 | 0.20 | - | - | - | 33.66 | -0.57 | - | 25 |
Dec-24 2.40 | - | - | - | - | 53.22 | - | - | 70,626 |
Dec-24 2.70 | - | - | - | - | 50.74 | - | - | 20 |
Dec-24 3.00 | - | - | - | - | 48.26 | - | - | 40 |
Dec-24 3.10 | - | - | - | - | 47.43 | - | - | 105 |
Dec-24 3.20 | - | - | - | - | 46.60 | - | - | 235 |
Dec-24 3.30 | - | - | - | - | 45.78 | - | - | 140 |
Dec-24 3.40 | - | - | - | - | 44.95 | - | - | 170 |
Dec-24 3.50 | - | - | - | - | 44.12 | - | - | 433 |
Dec-24 3.60 | - | - | - | - | 43.29 | - | - | 200 |
Dec-24 3.70 | - | - | - | - | 42.47 | -0.01 | - | 150 |
Dec-24 3.80 | - | - | - | - | 41.64 | -0.01 | - | 150 |
Dec-24 3.90 | - | - | - | - | 40.81 | -0.01 | - | 270 |
Dec-24 4.00 | 0.01 | - | - | - | 39.98 | -0.02 | - | 362 |
Dec-24 4.10 | 0.01 | - | - | - | 39.16 | -0.02 | - | 78 |
Dec-24 4.20 | 0.01 | - | - | - | 38.33 | -0.03 | - | 25 |
Dec-24 4.30 | 0.01 | - | - | - | 37.50 | -0.04 | - | 51 |
Dec-24 4.40 | 0.02 | - | - | - | 36.68 | -0.05 | - | 54 |
Dec-24 4.50 | 0.02 | - | - | - | 35.85 | -0.07 | - | 100 |
Dec-24 4.70 | 0.04 | - | - | - | 34.19 | -0.12 | - | 1 |
Dec-24 4.80 | 0.05 | - | - | - | 33.37 | -0.15 | - | 10 |
Dec-24 4.90 | 0.07 | - | - | - | 32.54 | -0.18 | - | 7 |
Dec-24 5.00 | 0.09 | - | - | - | 31.71 | -0.23 | - | 201 |
Dec-24 5.25 | 0.16 | - | - | - | 29.64 | -0.36 | - | 36 |
Dec-24 5.50 | 0.26 | - | - | - | 27.58 | -0.53 | - | 10 |
Dec-24 6.25 | 0.85 | - | - | - | 26.75 | -0.93 | - | 50 |
Mar-25 2.90 | - | - | - | - | 41.60 | - | - | 25 |
Mar-25 3.00 | - | - | - | - | 40.92 | -0.01 | - | 25 |
Mar-25 3.40 | 0.01 | - | - | - | 38.22 | -0.02 | - | 3 |
Mar-25 3.70 | 0.02 | - | - | - | 36.19 | -0.03 | - | 37 |
Mar-25 3.80 | 0.02 | - | - | - | 35.51 | -0.04 | - | 1 |
Mar-25 3.90 | 0.03 | - | - | - | 34.84 | -0.05 | - | 25 |
Mar-25 4.00 | 0.03 | - | - | - | 34.16 | -0.06 | - | 13 |
Mar-25 4.10 | 0.04 | - | - | - | 33.48 | -0.07 | - | 25 |
Mar-25 4.60 | 0.09 | - | - | - | 30.10 | -0.16 | - | 5 |
Mar-25 4.80 | 0.13 | - | - | - | 28.75 | -0.21 | - | 90 |
Mar-25 5.00 | 0.17 | - | - | - | 27.40 | -0.27 | - | 122 |
Mar-25 5.25 | 0.25 | 0.27 | 0.27 | 0.27 | 25.71 | -0.37 | 50 | 126 |
Jun-25 2.90 | 0.01 | - | - | - | 38.07 | -0.02 | - | 25 |
Jun-25 3.20 | 0.02 | - | - | - | 36.35 | -0.04 | - | 25 |
Jun-25 3.30 | 0.03 | - | - | - | 35.78 | -0.04 | - | 25 |
Jun-25 3.40 | 0.03 | - | - | - | 35.20 | -0.05 | - | 25 |
Jun-25 3.50 | 0.04 | - | - | - | 34.63 | -0.06 | - | 25 |
Jun-25 3.60 | 0.05 | - | - | - | 34.05 | -0.07 | - | 25 |
Jun-25 3.70 | 0.06 | - | - | - | 33.48 | -0.08 | - | 25 |
Jun-25 3.80 | 0.07 | - | - | - | 32.91 | -0.10 | - | 25 |
Jun-25 4.50 | 0.18 | - | - | - | 28.89 | -0.24 | - | 10 |
Jun-25 4.70 | 0.24 | - | - | - | 27.74 | -0.29 | - | 10 |
Jun-25 4.80 | 0.27 | - | - | - | 27.17 | -0.33 | - | 400 |
Jun-25 4.90 | 0.30 | - | - | - | 26.60 | -0.36 | - | 4 |
Jun-25 5.00 | 0.34 | - | - | - | 26.02 | -0.40 | - | 2 |
Jun-25 5.25 | 0.44 | - | - | - | 24.59 | -0.49 | - | 16 |
Sep-25 3.50 | 0.06 | - | - | - | 32.40 | -0.07 | - | 60,800 |
Sep-25 3.60 | 0.07 | - | - | - | 31.93 | -0.08 | - | 15,525 |
Sep-25 3.70 | 0.08 | - | - | - | 31.46 | -0.10 | - | 25 |
Sep-25 4.90 | 0.35 | - | - | - | 25.81 | -0.36 | - | 4 |
Jun-26 3.20 | 0.07 | - | - | - | 27.35 | -0.08 | - | 25 |
Jun-26 3.40 | 0.10 | - | - | - | 26.81 | -0.11 | - | 25 |
Dec-26 5.25 | 0.85 | - | - | - | 21.54 | -0.55 | - | 160 |
Dec-27 4.20 | 0.50 | - | - | - | 22.16 | -0.36 | - | 1 |
Dec-27 5.75 | 1.41 | - | - | - | 19.74 | -0.71 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 36.00 | 0.22 | - | - | - | 25.68 | 0.21 | - | 32 |
Nov-24 37.00 | 0.08 | - | - | - | 25.35 | 0.09 | - | 249 |
Nov-24 39.00 | 0.01 | - | - | - | 24.69 | 0.01 | - | 7 |
Nov-24 40.00 | - | - | - | - | 24.36 | - | - | 1 |
Nov-24 44.00 | - | - | - | - | 23.04 | - | - | 10 |
Dec-24 32.00 | 2.99 | - | - | - | 28.65 | 0.77 | - | 1 |
Dec-24 33.00 | 2.22 | - | - | - | 26.86 | 0.69 | - | 27 |
Dec-24 34.00 | 1.54 | - | - | - | 25.08 | 0.58 | - | 39 |
Dec-24 35.00 | 1.02 | - | - | - | 24.22 | 0.45 | - | 30 |
Dec-24 36.00 | 0.64 | - | - | - | 23.91 | 0.33 | - | 2,572 |
Dec-24 37.00 | 0.38 | - | - | - | 23.60 | 0.22 | - | 29 |
Dec-24 38.00 | 0.21 | - | - | - | 23.29 | 0.14 | - | 3,005 |
Dec-24 39.00 | 0.11 | - | - | - | 22.98 | 0.08 | - | 1 |
Dec-24 40.00 | 0.05 | - | - | - | 22.67 | 0.04 | - | 2,500 |
Dec-24 41.00 | 0.02 | - | - | - | 22.36 | 0.02 | - | 5 |
Dec-24 42.00 | 0.01 | - | - | - | 22.05 | 0.01 | - | 1 |
Dec-24 46.00 | - | - | - | - | 20.81 | - | - | 25 |
Mar-25 32.00 | 3.94 | - | - | - | 28.42 | 0.71 | - | 2,000 |
Mar-25 37.00 | 1.18 | - | - | - | 23.83 | 0.36 | - | 25 |
Mar-25 38.00 | 0.89 | - | - | - | 23.51 | 0.30 | - | 6 |
Mar-25 39.00 | 0.63 | - | - | - | 23.19 | 0.23 | - | 1 |
Mar-25 46.00 | 0.03 | - | - | - | 20.95 | 0.02 | - | 50 |
Jun-25 34.00 | 3.18 | - | - | - | 25.00 | 0.59 | - | 2 |
Jun-25 35.00 | 2.65 | - | - | - | 24.39 | 0.53 | - | 25 |
Jun-25 36.00 | 2.19 | - | - | - | 24.12 | 0.47 | - | 1 |
Jun-25 37.00 | 1.81 | - | - | - | 23.86 | 0.42 | - | 2 |
Jun-25 38.00 | 1.45 | - | - | - | 23.60 | 0.36 | - | 6 |
Jun-25 46.00 | 0.15 | - | - | - | 21.50 | 0.06 | - | 100 |
Jun-25 47.00 | 0.11 | - | - | - | 21.24 | 0.05 | - | 1 |
Jun-25 50.00 | 0.03 | - | - | - | 20.46 | 0.02 | - | 25 |
Dec-25 32.00 | 5.63 | - | - | - | 27.91 | 0.68 | - | 4 |
Dec-25 36.00 | 3.39 | - | - | - | 25.56 | 0.52 | - | 25 |
Dec-25 42.00 | 1.42 | - | - | - | 24.28 | 0.29 | - | 1,000 |
Dec-25 45.00 | 0.85 | - | - | - | 23.64 | 0.20 | - | 1,850 |
Dec-25 49.00 | 0.39 | - | - | - | 22.79 | 0.11 | - | 10 |
Jun-26 46.00 | 1.36 | - | - | - | 24.24 | 0.25 | - | 25 |
Sep-26 34.00 | 5.74 | - | - | - | 26.98 | 0.62 | - | 25 |
Sep-26 35.00 | 5.25 | - | - | - | 26.63 | 0.59 | - | 25 |
Sep-26 36.00 | 4.82 | - | - | - | 26.43 | 0.56 | - | 25 |
Sep-26 37.00 | 4.38 | - | - | - | 26.24 | 0.53 | - | 25 |
Sep-26 38.00 | 3.96 | - | - | - | 26.05 | 0.50 | - | 25 |
Sep-26 39.00 | 3.62 | - | - | - | 25.85 | 0.47 | - | 25 |
Sep-26 40.00 | 3.28 | - | - | - | 25.66 | 0.44 | - | 25 |
Dec-26 28.00 | 9.98 | - | - | - | 31.11 | 0.78 | - | 50 |
Dec-26 29.00 | 9.30 | - | - | - | 30.52 | 0.76 | - | 75 |
Dec-26 30.00 | 8.62 | - | - | - | 29.93 | 0.73 | - | 100 |
Dec-26 31.00 | 8.00 | - | - | - | 29.33 | 0.71 | - | 100 |
Dec-26 32.00 | 7.41 | - | - | - | 28.74 | 0.68 | - | 100 |
Dec-26 33.00 | 6.81 | - | - | - | 28.15 | 0.66 | - | 100 |
Dec-26 34.00 | 6.20 | - | - | - | 27.56 | 0.63 | - | 100 |
Dec-26 35.00 | 5.72 | - | - | - | 27.21 | 0.60 | - | 100 |
Dec-26 36.00 | 5.29 | - | - | - | 27.01 | 0.57 | - | 50 |
Dec-26 37.00 | 4.85 | - | - | - | 26.80 | 0.54 | - | 50 |
Dec-26 38.00 | 4.42 | - | - | - | 26.60 | 0.51 | - | 25 |
Dec-26 39.00 | 4.07 | - | - | - | 26.40 | 0.49 | - | 25 |
Dec-26 40.00 | 3.73 | - | - | - | 26.19 | 0.46 | - | 25 |
Dec-26 41.00 | 3.39 | - | - | - | 25.99 | 0.43 | - | 25 |
Dec-26 42.00 | 3.06 | - | - | - | 25.79 | 0.40 | - | 25 |
Dec-26 43.00 | 2.78 | - | - | - | 25.58 | 0.38 | - | 25 |
Dec-26 44.00 | 2.53 | - | - | - | 25.38 | 0.35 | - | 25 |
Dec-26 45.00 | 2.29 | - | - | - | 25.18 | 0.33 | - | 25 |
Dec-26 46.00 | 2.03 | - | - | - | 24.97 | 0.30 | - | 25 |
Dec-26 50.00 | 1.30 | - | - | - | 24.16 | 0.22 | - | 1 |
Dec-26 54.00 | 0.78 | - | - | - | 23.34 | 0.15 | - | 1 |
Jun-27 28.00 | 10.66 | - | - | - | 31.19 | 0.78 | - | 75 |
Jun-27 29.00 | 10.00 | - | - | - | 30.68 | 0.76 | - | 75 |
Jun-27 30.00 | 9.35 | - | - | - | 30.17 | 0.73 | - | 125 |
Jun-27 31.00 | 8.78 | - | - | - | 29.65 | 0.71 | - | 150 |
Jun-27 32.00 | 8.20 | - | - | - | 29.14 | 0.69 | - | 125 |
Jun-27 33.00 | 7.61 | - | - | - | 28.62 | 0.67 | - | 125 |
Jun-27 34.00 | 7.02 | - | - | - | 28.11 | 0.64 | - | 150 |
Jun-27 35.00 | 6.55 | - | - | - | 27.77 | 0.62 | - | 125 |
Jun-27 36.00 | 6.12 | - | - | - | 27.54 | 0.59 | - | 150 |
Jun-27 37.00 | 5.69 | - | - | - | 27.31 | 0.57 | - | 150 |
Jun-27 38.00 | 5.25 | - | - | - | 27.08 | 0.54 | - | 75 |
Jun-27 39.00 | 4.85 | - | - | - | 26.84 | 0.52 | - | 75 |
Jun-27 40.00 | 4.51 | - | - | - | 26.61 | 0.49 | - | 50 |
Jun-27 41.00 | 4.17 | - | - | - | 26.38 | 0.47 | - | 50 |
Jun-27 42.00 | 3.83 | - | - | - | 26.14 | 0.44 | - | 50 |
Jun-27 43.00 | 3.48 | - | - | - | 25.91 | 0.42 | - | 50 |
Jun-27 44.00 | 3.20 | - | - | - | 25.68 | 0.39 | - | 50 |
Jun-27 45.00 | 2.95 | - | - | - | 25.45 | 0.37 | - | 50 |
Jun-27 46.00 | 2.69 | - | - | - | 25.21 | 0.35 | - | 50 |
Jun-27 50.00 | 1.81 | - | - | - | 24.28 | 0.26 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 31.00 | 0.07 | - | - | - | 33.50 | -0.06 | - | 4 |
Nov-24 32.00 | 0.15 | 0.16 | 0.16 | 0.16 | 31.44 | -0.13 | 40 | 40 |
Nov-24 33.00 | 0.31 | - | - | - | 29.37 | -0.24 | - | 227 |
Nov-24 34.00 | 0.60 | - | - | - | 27.30 | -0.41 | - | 302 |
Dec-24 22.00 | 0.01 | - | - | - | 46.24 | - | - | 778 |
Dec-24 23.00 | 0.01 | - | - | - | 44.46 | -0.01 | - | 25 |
Dec-24 25.00 | 0.03 | - | - | - | 40.89 | -0.01 | - | 1 |
Dec-24 26.00 | 0.05 | - | - | - | 39.11 | -0.02 | - | 2,550 |
Dec-24 27.00 | 0.07 | - | - | - | 37.32 | -0.03 | - | 52 |
Dec-24 28.00 | 0.11 | - | - | - | 35.54 | -0.05 | - | 50 |
Dec-24 29.00 | 0.16 | - | - | - | 33.75 | -0.08 | - | 40 |
Dec-24 30.00 | 0.23 | - | - | - | 31.97 | -0.11 | - | 5,039 |
Dec-24 31.00 | 0.35 | - | - | - | 30.18 | -0.16 | - | 38 |
Dec-24 32.00 | 0.51 | - | - | - | 28.40 | -0.23 | - | 45 |
Dec-24 33.00 | 0.74 | - | - | - | 26.61 | -0.32 | - | 83 |
Dec-24 34.00 | 1.06 | - | - | - | 24.83 | -0.43 | - | 2,514 |
Dec-24 35.00 | 1.54 | - | - | - | 23.97 | -0.56 | - | 13 |
Dec-24 38.00 | 3.76 | - | - | - | 23.04 | -0.88 | - | 25 |
Dec-24 40.00 | 5.63 | - | - | - | 22.42 | -0.98 | - | 1 |
Jan-25 31.00 | 0.55 | - | - | - | 29.20 | -0.20 | - | 5 |
Jan-25 32.00 | 0.72 | - | - | - | 27.50 | -0.26 | - | 5 |
Jan-25 39.00 | 4.74 | - | - | - | 22.01 | -0.90 | - | 8 |
Mar-25 22.00 | 0.14 | - | - | - | 43.31 | -0.03 | - | 338 |
Mar-25 23.00 | 0.18 | - | - | - | 41.73 | -0.04 | - | 50 |
Mar-25 24.00 | 0.22 | - | - | - | 40.15 | -0.05 | - | 130 |
Mar-25 26.00 | 0.35 | - | - | - | 36.99 | -0.09 | - | 50 |
Mar-25 27.00 | 0.43 | - | - | - | 35.41 | -0.11 | - | 25 |
Mar-25 29.00 | 0.65 | - | - | - | 32.25 | -0.16 | - | 10 |
Mar-25 30.00 | 0.81 | - | - | - | 30.67 | -0.20 | - | 1 |
Mar-25 32.00 | 1.19 | - | - | - | 27.51 | -0.29 | - | 2,028 |
Mar-25 33.00 | 1.45 | - | - | - | 25.93 | -0.35 | - | 8 |
Mar-25 34.00 | 1.76 | - | - | - | 24.34 | -0.42 | - | 100 |
Mar-25 35.00 | 2.22 | - | - | - | 23.56 | -0.50 | - | 15 |
Jun-25 22.00 | 0.27 | - | - | - | 39.36 | -0.05 | - | 205 |
Jun-25 23.00 | 0.34 | - | - | - | 38.13 | -0.07 | - | 25 |
Jun-25 28.00 | 0.87 | - | - | - | 32.02 | -0.16 | - | 51 |
Jun-25 29.00 | 1.03 | - | - | - | 30.80 | -0.19 | - | 50 |
Jun-25 30.00 | 1.20 | - | - | - | 29.58 | -0.23 | - | 2 |
Jun-25 32.00 | 1.67 | - | - | - | 27.14 | -0.31 | - | 80 |
Sep-25 22.00 | 0.43 | - | - | - | 37.54 | -0.07 | - | 50 |
Sep-25 23.00 | 0.51 | - | - | - | 36.56 | -0.08 | - | 25 |
Sep-25 28.00 | 1.22 | - | - | - | 31.66 | -0.19 | - | 50 |
Sep-25 36.00 | 3.86 | - | - | - | 25.02 | -0.51 | - | 4 |
Dec-25 22.00 | 0.55 | - | - | - | 36.23 | -0.08 | - | 231 |
Dec-25 23.00 | 0.68 | - | - | - | 35.38 | -0.09 | - | 105 |
Dec-25 26.00 | 1.11 | - | - | - | 32.85 | -0.15 | - | 25 |
Dec-25 27.00 | 1.30 | - | - | - | 32.01 | -0.17 | - | 25 |
Dec-25 28.00 | 1.48 | - | - | - | 31.16 | -0.20 | - | 25 |
Dec-25 29.00 | 1.71 | - | - | - | 30.32 | -0.23 | - | 25 |
Dec-25 30.00 | 1.97 | - | - | - | 29.48 | -0.26 | - | 25 |
Mar-26 22.00 | 0.70 | - | - | - | 35.19 | -0.09 | - | 225 |
Mar-26 23.00 | 0.84 | - | - | - | 34.44 | -0.10 | - | 175 |
Mar-26 24.00 | 0.97 | - | - | - | 33.69 | -0.12 | - | 25 |
Mar-26 31.00 | 2.53 | - | - | - | 28.47 | -0.30 | - | 80 |
Jun-26 24.00 | 1.14 | - | - | - | 33.17 | -0.13 | - | 300 |
Jun-26 31.00 | 2.81 | - | - | - | 28.42 | -0.30 | - | 82 |
Dec-26 18.00 | 0.58 | - | - | - | 36.23 | -0.06 | - | 335 |
Dec-26 23.00 | 1.30 | - | - | - | 33.28 | -0.13 | - | 100 |
Dec-26 24.00 | 1.51 | - | - | - | 32.68 | -0.14 | - | 400 |
Dec-26 25.00 | 1.72 | - | - | - | 32.09 | -0.16 | - | 25 |
Dec-26 39.00 | 7.25 | - | - | - | 25.61 | -0.55 | - | 25 |
Dec-26 40.00 | 7.90 | - | - | - | 25.40 | -0.58 | - | 25 |
Jun-27 24.00 | 1.80 | - | - | - | 32.07 | -0.15 | - | 50 |
Jun-27 31.00 | 3.81 | - | - | - | 28.47 | -0.30 | - | 25 |
Jun-27 32.00 | 4.18 | - | - | - | 27.96 | -0.32 | - | 25 |
Jun-27 34.00 | 4.94 | - | - | - | 26.93 | -0.38 | - | 25 |
Jun-27 35.00 | 5.43 | - | - | - | 26.59 | -0.41 | - | 25 |
Jun-27 36.00 | 5.96 | - | - | - | 26.36 | -0.44 | - | 25 |
Jun-27 37.00 | 6.50 | - | - | - | 26.13 | -0.47 | - | 25 |
Jun-27 38.00 | 7.05 | - | - | - | 25.90 | -0.50 | - | 25 |
Jun-27 39.00 | 7.65 | - | - | - | 25.66 | -0.53 | - | 50 |
Jun-27 40.00 | 8.29 | - | - | - | 25.43 | -0.56 | - | 75 |
Jun-27 41.00 | 8.93 | - | - | - | 25.20 | -0.59 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 45.00 | - | - | - | - | 21.12 | - | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 34.00 | 1.04 | - | - | - | 24.83 | -0.42 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 27.00 | 0.05 | - | - | - | 15.76 | 0.08 | - | 3 |
Jun-25 16.50 | 8.23 | - | - | - | 25.03 | 1.00 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 25.00 | 0.71 | - | - | - | 15.38 | -0.57 | - | 1 |
Mar-25 25.00 | 1.22 | - | - | - | 14.16 | -0.61 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 5.25 | 0.51 | - | - | - | 24.11 | 0.84 | - | 54 |
Dec-24 5.75 | 0.18 | - | - | - | 23.00 | 0.49 | - | 55 |
Dec-24 6.00 | 0.09 | - | - | - | 22.66 | 0.30 | - | 1 |
Dec-24 6.50 | 0.01 | - | - | - | 21.99 | 0.07 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 4.70 | - | - | - | - | 25.00 | -0.02 | - | 40 |
Dec-24 4.90 | 0.01 | - | - | - | 24.53 | -0.04 | - | 50 |
Dec-24 5.00 | 0.01 | - | - | - | 24.30 | -0.06 | - | 70 |
Dec-24 6.00 | 0.37 | - | - | - | 22.26 | -0.72 | - | 2 |
Mar-25 4.90 | 0.03 | - | - | - | 20.60 | -0.09 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 16.50 | 0.29 | - | - | - | 13.22 | 0.47 | - | 2 |
Dec-24 17.00 | 0.11 | - | - | - | 12.73 | 0.24 | - | 3 |
Mar-25 13.50 | 3.01 | - | - | - | 15.51 | 0.98 | - | 1 |
Jun-25 16.00 | 0.95 | - | - | - | 13.59 | 0.63 | - | 3 |
Sep-25 14.50 | 2.11 | - | - | - | 14.52 | 0.87 | - | 1 |
Sep-25 16.00 | 1.03 | - | - | - | 13.88 | 0.61 | - | 3 |
Sep-25 16.50 | 0.77 | - | - | - | 13.71 | 0.51 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 13.00 | - | - | - | - | 17.85 | - | - | 2 |
Dec-24 14.50 | 0.01 | - | - | - | 16.13 | -0.02 | - | 2 |
Dec-24 15.00 | 0.02 | - | - | - | 15.56 | -0.06 | - | 1 |
Mar-25 13.00 | - | - | - | - | 16.22 | -0.01 | - | 2 |
Mar-25 13.50 | 0.01 | - | - | - | 15.77 | -0.02 | - | 1 |
Mar-25 14.50 | 0.05 | - | - | - | 14.87 | -0.08 | - | 10 |
Mar-25 15.00 | 0.10 | - | - | - | 14.42 | -0.14 | - | 9 |
Mar-25 16.50 | 0.55 | - | - | - | 13.17 | -0.50 | - | 5 |
Jun-25 13.00 | 0.02 | - | - | - | 15.01 | -0.02 | - | 2 |
Jun-25 14.50 | 0.12 | - | - | - | 14.12 | -0.13 | - | 1 |
Jun-25 16.00 | 0.50 | - | - | - | 13.23 | -0.40 | - | 5 |
Sep-25 14.50 | 0.21 | - | - | - | 13.98 | -0.17 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 13.50 | 0.16 | - | - | - | 22.63 | 0.38 | - | 1 |
Nov-24 14.00 | 0.04 | - | - | - | 22.34 | 0.13 | - | 8 |
Nov-24 14.50 | 0.01 | - | - | - | 22.05 | 0.03 | - | 2 |
Dec-24 13.00 | 0.56 | - | - | - | 20.25 | 0.64 | - | 21 |
Dec-24 13.50 | 0.28 | - | - | - | 18.57 | 0.43 | - | 39 |
Dec-24 14.00 | 0.11 | - | - | - | 17.75 | 0.23 | - | 256 |
Dec-24 14.50 | 0.03 | - | - | - | 16.93 | 0.09 | - | 860 |
Dec-24 15.00 | 0.01 | - | - | - | 16.12 | 0.02 | - | 180 |
Dec-24 15.50 | - | - | - | - | 15.30 | - | - | 22 |
Dec-24 16.00 | - | - | - | - | 14.48 | - | - | 12 |
Dec-24 16.50 | - | - | - | - | 13.67 | - | - | 20 |
Dec-24 17.00 | - | - | - | - | 12.85 | - | - | 6 |
Dec-24 17.50 | - | - | - | - | 12.03 | - | - | 10 |
Dec-24 18.00 | - | - | - | - | 11.21 | - | - | 25 |
Mar-25 10.00 | 3.30 | - | - | - | 27.17 | 0.99 | - | 3 |
Mar-25 13.00 | 0.64 | - | - | - | 18.34 | 0.59 | - | 1 |
Mar-25 13.50 | 0.37 | - | - | - | 17.21 | 0.42 | - | 5 |
Mar-25 14.00 | 0.20 | 0.23 | 0.23 | 0.23 | 16.43 | 0.26 | 3 | 2 |
Mar-25 14.50 | 0.09 | - | - | - | 15.65 | 0.15 | - | 5 |
Mar-25 15.00 | 0.04 | - | - | - | 14.87 | 0.07 | - | 27 |
Mar-25 16.00 | - | - | - | - | 13.31 | 0.01 | - | 61 |
Jun-25 12.50 | 1.14 | - | - | - | 19.89 | 0.67 | - | 5 |
Jun-25 13.00 | 0.83 | - | - | - | 18.90 | 0.56 | - | 10 |
Jun-25 13.50 | 0.57 | - | - | - | 18.11 | 0.45 | - | 1,001 |
Jun-25 14.00 | 0.38 | - | - | - | 17.56 | 0.34 | - | 10 |
Jun-25 14.50 | 0.24 | - | - | - | 17.01 | 0.25 | - | 20 |
Jun-25 15.00 | 0.14 | - | - | - | 16.46 | 0.16 | - | 83 |
Jun-25 15.50 | 0.08 | - | - | - | 15.90 | 0.10 | - | 13 |
Jun-25 16.00 | 0.04 | - | - | - | 15.35 | 0.06 | - | 14 |
Sep-25 12.00 | 1.49 | - | - | - | 20.76 | 0.77 | - | 25 |
Sep-25 13.00 | 0.85 | - | - | - | 19.23 | 0.55 | - | 4 |
Sep-25 13.50 | 0.61 | - | - | - | 18.62 | 0.45 | - | 26 |
Sep-25 14.00 | 0.42 | 0.41 | 0.41 | 0.41 | 18.20 | 0.35 | 5 | 30 |
Dec-25 14.00 | 0.47 | - | - | - | 18.38 | 0.35 | - | 1,500 |
Dec-25 14.50 | 0.33 | - | - | - | 18.02 | 0.27 | - | 5 |
Dec-25 15.00 | 0.23 | - | - | - | 17.65 | 0.20 | - | 5 |
Dec-25 15.50 | 0.15 | - | - | - | 17.29 | 0.15 | - | 8 |
Dec-25 16.00 | 0.09 | - | - | - | 16.92 | 0.10 | - | 5 |
Dec-25 16.50 | 0.06 | - | - | - | 16.56 | 0.07 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 12.50 | 0.05 | - | - | - | 27.05 | -0.14 | - | 10 |
Nov-24 13.00 | 0.15 | 0.11 | 0.11 | 0.11 | 24.35 | -0.33 | 1 | 65 |
Nov-24 13.50 | 0.38 | - | - | - | 22.80 | -0.63 | - | 12 |
Nov-24 14.00 | 0.77 | - | - | - | 22.51 | -0.88 | - | 1 |
Dec-24 10.00 | 0.01 | - | - | - | 30.68 | -0.01 | - | 1 |
Dec-24 10.50 | 0.01 | - | - | - | 28.19 | -0.02 | - | 2 |
Dec-24 11.00 | 0.02 | - | - | - | 25.70 | -0.04 | - | 61 |
Dec-24 11.50 | 0.05 | - | - | - | 23.21 | -0.08 | - | 188 |
Dec-24 12.00 | 0.09 | - | - | - | 20.72 | -0.16 | - | 680 |
Dec-24 12.50 | 0.18 | - | - | - | 18.23 | -0.30 | - | 83 |
Dec-24 13.00 | 0.35 | - | - | - | 15.74 | -0.53 | - | 482 |
Dec-24 13.50 | 0.66 | - | - | - | 14.06 | -0.79 | - | 105 |
Dec-24 14.00 | 1.09 | - | - | - | 13.24 | -0.95 | - | 163 |
Dec-24 14.50 | 1.57 | - | - | - | 12.42 | -0.99 | - | 167 |
Dec-24 15.00 | 2.07 | - | - | - | 11.61 | -1.00 | - | 14 |
Dec-24 15.50 | 2.57 | - | - | - | 10.79 | -1.00 | - | 18 |
Dec-24 16.00 | 3.07 | - | - | - | 9.97 | -1.00 | - | 2 |
Dec-24 17.00 | 4.06 | - | - | - | 8.34 | -1.00 | - | 50 |
Dec-24 19.00 | 6.05 | - | - | - | 5.07 | -1.00 | - | 90 |
Dec-24 19.50 | 6.55 | - | - | - | 4.25 | -1.00 | - | 25 |
Dec-24 20.00 | 7.05 | - | - | - | 3.44 | -1.00 | - | 20 |
Dec-24 25.00 | 12.08 | - | - | - | 0.02 | -1.00 | - | 1 |
Mar-25 11.00 | 0.10 | - | - | - | 23.03 | -0.11 | - | 10 |
Mar-25 11.50 | 0.16 | - | - | - | 21.56 | -0.17 | - | 12 |
Mar-25 12.00 | 0.25 | - | - | - | 20.09 | -0.24 | - | 14 |
Mar-25 12.50 | 0.38 | - | - | - | 18.62 | -0.35 | - | 32 |
Mar-25 13.00 | 0.56 | - | - | - | 17.14 | -0.49 | - | 73 |
Mar-25 13.50 | 0.83 | - | - | - | 16.01 | -0.65 | - | 10 |
Mar-25 14.00 | 1.19 | - | - | - | 15.23 | -0.80 | - | 22 |
Mar-25 14.50 | 1.61 | - | - | - | 14.45 | -0.92 | - | 61 |
Mar-25 15.00 | 2.08 | - | - | - | 13.67 | -0.98 | - | 5 |
Mar-25 19.00 | 6.06 | - | - | - | 7.43 | -1.00 | - | 20 |
Jun-25 12.00 | 0.35 | - | - | - | 19.21 | -0.27 | - | 10 |
Jun-25 12.50 | 0.50 | - | - | - | 18.22 | -0.36 | - | 2 |
Jun-25 13.00 | 0.69 | - | - | - | 17.23 | -0.48 | - | 37 |
Jun-25 13.50 | 0.95 | - | - | - | 16.44 | -0.60 | - | 1,085 |
Jun-25 14.00 | 1.28 | - | - | - | 15.89 | -0.73 | - | 201 |
Jun-25 14.50 | 1.67 | - | - | - | 15.34 | -0.84 | - | 20 |
Jun-25 15.00 | 2.11 | - | - | - | 14.79 | -0.93 | - | 2 |
Jun-25 15.50 | 2.59 | - | - | - | 14.23 | -0.98 | - | 5 |
Jun-25 18.00 | 5.07 | - | - | - | 11.47 | -1.00 | - | 10 |
Sep-25 12.00 | 0.56 | - | - | - | 17.25 | -0.37 | - | 5 |
Sep-25 12.50 | 0.76 | - | - | - | 16.49 | -0.47 | - | 76 |
Sep-25 13.00 | 1.01 | - | - | - | 15.72 | -0.58 | - | 5 |
Sep-25 13.50 | 1.32 | - | - | - | 15.11 | -0.69 | - | 26 |
Sep-25 14.00 | 1.69 | - | - | - | 14.69 | -0.78 | - | 2 |
Sep-25 15.50 | 2.99 | - | - | - | 13.41 | -0.96 | - | 327 |
Sep-25 18.00 | 5.43 | - | - | - | 11.27 | -1.00 | - | 10 |
Sep-25 22.00 | 9.36 | - | - | - | 7.85 | -1.00 | - | 2 |
Dec-25 13.00 | 1.22 | - | - | - | 14.97 | -0.63 | - | 2 |
Dec-25 13.50 | 1.55 | - | - | - | 14.49 | -0.72 | - | 5 |
Dec-25 14.00 | 1.93 | - | - | - | 14.12 | -0.80 | - | 1,500 |
Dec-25 14.50 | 2.34 | - | - | - | 13.76 | -0.87 | - | 171 |
Dec-25 16.50 | 4.18 | - | - | - | 12.30 | -0.99 | - | 150 |
Mar-26 13.00 | 1.29 | - | - | - | 14.81 | -0.61 | - | 192 |
Mar-26 13.50 | 1.62 | - | - | - | 14.42 | -0.70 | - | 370 |
Mar-26 14.00 | 1.99 | - | - | - | 14.13 | -0.78 | - | 178 |
Mar-26 19.00 | 6.62 | - | - | - | 11.24 | -1.00 | - | 5 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Mar-25 14.00 | 0.19 | - | - | - | 16.43 | 0.25 | - | 5 |
Jun-25 16.00 | 0.04 | - | - | - | 15.35 | 0.06 | - | 1 |
Sep-25 14.00 | 0.36 | - | - | - | 18.20 | 0.29 | - | 10 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 12.00 | 0.09 | - | - | - | 20.72 | -0.16 | - | 125 |
Dec-24 13.00 | 0.35 | - | - | - | 15.74 | -0.53 | - | 2 |
Dec-24 14.50 | 1.57 | - | - | - | 12.42 | -0.99 | - | 8 |
Dec-24 15.00 | 2.07 | - | - | - | 11.61 | -1.00 | - | 3 |
Mar-25 13.00 | 0.55 | - | - | - | 17.14 | -0.47 | - | 1 |
Jun-25 12.00 | 0.34 | - | - | - | 19.21 | -0.26 | - | 3 |
Jun-25 13.50 | 0.91 | - | - | - | 16.44 | -0.56 | - | 40 |
Jun-25 15.00 | 1.98 | - | - | - | 14.79 | -0.85 | - | 3 |
Sep-25 11.50 | 0.39 | - | - | - | 18.02 | -0.27 | - | 5 |
Sep-25 14.00 | 1.64 | - | - | - | 14.69 | -0.75 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 3.40 | - | - | - | - | 20.75 | 0.02 | - | 6 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 3.00 | 0.18 | - | - | - | 26.82 | -0.64 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 18.00 | 1.68 | - | - | - | 26.07 | 0.95 | - | 5 |
Nov-24 18.50 | 1.22 | - | - | - | 25.17 | 0.88 | - | 1 |
Nov-24 19.50 | 0.47 | - | - | - | 23.39 | 0.58 | - | 7 |
Nov-24 20.00 | 0.24 | - | - | - | 22.84 | 0.37 | - | 13 |
Nov-24 22.00 | - | - | - | - | 21.11 | 0.01 | - | 4 |
Dec-24 15.50 | 4.21 | - | - | - | 27.01 | 0.99 | - | 25 |
Dec-24 16.00 | 3.71 | - | - | - | 26.17 | 0.99 | - | 10 |
Dec-24 17.00 | 2.75 | - | - | - | 24.49 | 0.95 | - | 1 |
Dec-24 18.00 | 1.83 | - | - | - | 22.81 | 0.87 | - | 61 |
Dec-24 18.50 | 1.41 | - | - | - | 21.97 | 0.79 | - | 25 |
Dec-24 19.00 | 1.04 | - | - | - | 21.13 | 0.69 | - | 19 |
Dec-24 19.50 | 0.71 | - | - | - | 20.29 | 0.57 | - | 11 |
Dec-24 20.00 | 0.46 | - | - | - | 19.79 | 0.44 | - | 299 |
Dec-24 21.00 | 0.15 | - | - | - | 19.05 | 0.20 | - | 33 |
Dec-24 22.00 | 0.03 | - | - | - | 18.30 | 0.06 | - | 15 |
Jan-25 21.00 | 0.18 | - | - | - | 18.43 | 0.21 | - | 3 |
Mar-25 18.00 | 1.92 | - | - | - | 21.08 | 0.81 | - | 12 |
Mar-25 18.50 | 1.53 | - | - | - | 20.42 | 0.74 | - | 2 |
Mar-25 19.00 | 1.18 | - | - | - | 19.75 | 0.65 | - | 15 |
Mar-25 19.50 | 0.88 | - | - | - | 19.09 | 0.54 | - | 237 |
Mar-25 20.00 | 0.64 | - | - | - | 18.63 | 0.44 | - | 1,871 |
Mar-25 21.00 | 0.30 | - | - | - | 17.85 | 0.25 | - | 2 |
Mar-25 22.00 | 0.12 | - | - | - | 17.07 | 0.12 | - | 2 |
Jun-25 19.00 | 1.44 | - | - | - | 19.96 | 0.60 | - | 30 |
Jun-25 19.50 | 1.16 | - | - | - | 19.40 | 0.53 | - | 5 |
Jun-25 20.00 | 0.91 | - | - | - | 18.94 | 0.46 | - | 10 |
Jun-25 21.00 | 0.54 | - | - | - | 18.09 | 0.32 | - | 15 |
Jun-25 22.00 | 0.28 | - | - | - | 17.24 | 0.20 | - | 11 |
Sep-25 16.00 | 3.80 | - | - | - | 24.31 | 0.91 | - | 3 |
Sep-25 17.50 | 2.57 | - | - | - | 22.76 | 0.77 | - | 15 |
Sep-25 18.00 | 2.22 | - | - | - | 22.24 | 0.71 | - | 1 |
Sep-25 19.00 | 1.59 | - | - | - | 21.20 | 0.58 | - | 15 |
Sep-25 19.50 | 1.31 | - | - | - | 20.68 | 0.52 | - | 15 |
Sep-25 22.00 | 0.40 | - | - | - | 18.30 | 0.24 | - | 1 |
Dec-25 19.00 | 1.74 | - | - | - | 21.24 | 0.57 | - | 1 |
Dec-25 19.50 | 1.48 | - | - | - | 20.76 | 0.52 | - | 232 |
Dec-25 20.00 | 1.24 | - | - | - | 20.33 | 0.47 | - | 22 |
Dec-26 20.00 | 1.70 | - | - | - | 22.53 | 0.48 | - | 4 |
Dec-26 21.00 | 1.31 | - | - | - | 21.84 | 0.41 | - | 1 |
Jun-27 19.00 | 2.31 | - | - | - | 24.36 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 17.50 | 0.01 | - | - | - | 27.49 | -0.02 | - | 10 |
Nov-24 18.50 | 0.07 | - | - | - | 25.70 | -0.12 | - | 3 |
Nov-24 19.00 | 0.16 | - | - | - | 24.81 | -0.25 | - | 1 |
Nov-24 19.50 | 0.32 | - | - | - | 23.92 | -0.43 | - | 13 |
Nov-24 20.00 | 0.59 | - | - | - | 23.37 | -0.63 | - | 2 |
Dec-24 14.00 | - | - | - | - | 29.16 | - | - | 7 |
Dec-24 14.50 | - | - | - | - | 28.32 | - | - | 7 |
Dec-24 15.00 | - | - | - | - | 27.48 | - | - | 38 |
Dec-24 15.50 | - | - | - | - | 26.64 | -0.01 | - | 104 |
Dec-24 16.00 | 0.01 | - | - | - | 25.80 | -0.01 | - | 30 |
Dec-24 16.50 | 0.02 | - | - | - | 24.96 | -0.03 | - | 18 |
Dec-24 17.00 | 0.04 | - | - | - | 24.12 | -0.05 | - | 191 |
Dec-24 17.50 | 0.07 | - | - | - | 23.28 | -0.08 | - | 122 |
Dec-24 18.00 | 0.11 | - | - | - | 22.44 | -0.13 | - | 2,504 |
Dec-24 18.50 | 0.19 | - | - | - | 21.60 | -0.21 | - | 36 |
Dec-24 19.00 | 0.31 | - | - | - | 20.76 | -0.31 | - | 7,003 |
Dec-24 19.50 | 0.49 | - | - | - | 19.92 | -0.43 | - | 40 |
Dec-24 20.00 | 0.74 | - | - | - | 19.42 | -0.57 | - | 45 |
Mar-25 15.00 | 0.05 | - | - | - | 23.65 | -0.04 | - | 2 |
Mar-25 15.50 | 0.07 | - | - | - | 22.99 | -0.05 | - | 1 |
Mar-25 16.00 | 0.10 | - | - | - | 22.33 | -0.08 | - | 14 |
Mar-25 16.50 | 0.15 | - | - | - | 21.67 | -0.11 | - | 10 |
Mar-25 17.00 | 0.21 | - | - | - | 21.00 | -0.15 | - | 28 |
Mar-25 17.50 | 0.30 | - | - | - | 20.34 | -0.21 | - | 10 |
Mar-25 18.00 | 0.42 | - | - | - | 19.68 | -0.27 | - | 11 |
Mar-25 18.50 | 0.56 | - | - | - | 19.02 | -0.35 | - | 21 |
Mar-25 19.00 | 0.74 | - | - | - | 18.35 | -0.44 | - | 5 |
Mar-25 19.50 | 0.98 | - | - | - | 17.69 | -0.53 | - | 5 |
Jun-25 13.50 | 0.04 | - | - | - | 24.78 | -0.03 | - | 15 |
Jun-25 15.50 | 0.16 | - | - | - | 22.54 | -0.09 | - | 8 |
Jun-25 16.00 | 0.22 | - | - | - | 21.98 | -0.12 | - | 1 |
Jun-25 17.00 | 0.38 | - | - | - | 20.86 | -0.20 | - | 2,500 |
Jun-25 18.00 | 0.61 | - | - | - | 19.74 | -0.30 | - | 5 |
Jun-25 19.50 | 1.19 | - | - | - | 18.06 | -0.51 | - | 15 |
Sep-25 14.00 | 0.14 | - | - | - | 23.45 | -0.07 | - | 11 |
Sep-25 15.00 | 0.25 | - | - | - | 22.42 | -0.12 | - | 2 |
Sep-25 17.00 | 0.62 | - | - | - | 20.34 | -0.26 | - | 15 |
Sep-25 18.00 | 0.93 | - | - | - | 19.31 | -0.36 | - | 141 |
Sep-25 18.50 | 1.11 | - | - | - | 18.79 | -0.42 | - | 15 |
Sep-25 19.00 | 1.34 | - | - | - | 18.27 | -0.48 | - | 15 |
Sep-25 19.50 | 1.58 | - | - | - | 17.75 | -0.55 | - | 142 |
Dec-25 16.00 | 0.55 | - | - | - | 22.12 | -0.20 | - | 2 |
Dec-25 18.00 | 1.13 | - | - | - | 20.19 | -0.37 | - | 1 |
Mar-26 16.00 | 0.72 | - | - | - | 21.04 | -0.24 | - | 1 |
Mar-26 16.50 | 0.85 | - | - | - | 20.58 | -0.28 | - | 150 |
Mar-26 17.00 | 1.01 | - | - | - | 20.12 | -0.32 | - | 148 |
Mar-26 18.00 | 1.37 | - | - | - | 19.20 | -0.41 | - | 1 |
Mar-26 22.00 | 3.79 | - | - | - | 16.06 | -0.80 | - | 18 |
Dec-26 17.50 | 1.44 | - | - | - | 17.20 | -0.40 | - | 1 |
Dec-26 19.00 | 2.13 | - | - | - | 15.75 | -0.55 | - | 20 |
Jun-27 15.50 | 0.98 | - | - | - | 17.95 | -0.28 | - | 10 |
Jun-27 17.50 | 1.67 | - | - | - | 15.98 | -0.44 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 17.00 | 0.36 | - | - | - | 20.86 | -0.19 | - | 2,500 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 12.00 | 0.56 | - | - | - | 23.18 | 0.61 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 12.00 | 0.30 | - | - | - | 22.71 | -0.39 | - | 3 |
Sep-25 14.00 | 2.34 | - | - | - | 16.55 | -0.86 | - | 11 |
Mar-26 12.50 | 1.61 | - | - | - | 22.62 | -0.54 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 37.00 | 0.56 | - | - | - | 21.18 | 0.50 | - | 3 |
Nov-24 38.00 | 0.21 | - | - | - | 21.00 | 0.23 | - | 26 |
Nov-24 39.00 | 0.06 | - | - | - | 20.84 | 0.09 | - | 3 |
Nov-24 40.00 | 0.01 | - | - | - | 20.68 | 0.02 | - | 6 |
Nov-24 41.00 | - | - | - | - | 20.51 | - | - | 500 |
Dec-24 19.00 | 18.03 | - | - | - | 34.18 | 1.00 | - | 26 |
Dec-24 29.00 | 8.04 | - | - | - | 25.44 | 1.00 | - | 50 |
Dec-24 36.00 | 1.50 | - | - | - | 19.33 | 0.64 | - | 64 |
Dec-24 37.00 | 0.93 | - | - | - | 18.46 | 0.48 | - | 79 |
Dec-24 38.00 | 0.53 | - | - | - | 18.25 | 0.33 | - | 25 |
Dec-24 39.00 | 0.28 | - | - | - | 18.05 | 0.21 | - | 25 |
Dec-24 40.00 | 0.13 | - | - | - | 17.85 | 0.11 | - | 100 |
Mar-25 29.00 | 8.08 | - | - | - | 23.96 | 0.96 | - | 50 |
Mar-25 33.00 | 4.49 | - | - | - | 21.04 | 0.83 | - | 25 |
Mar-25 37.00 | 1.70 | - | - | - | 18.12 | 0.53 | - | 50 |
Mar-25 38.00 | 1.24 | - | - | - | 17.91 | 0.43 | - | 50 |
Mar-25 39.00 | 0.87 | - | - | - | 17.70 | 0.34 | - | 25 |
Mar-25 40.00 | 0.60 | - | - | - | 17.49 | 0.26 | - | 25 |
Jun-25 32.00 | 5.67 | - | - | - | 21.15 | 0.84 | - | 25 |
Jun-25 33.00 | 4.86 | - | - | - | 20.54 | 0.79 | - | 25 |
Jun-25 34.00 | 4.11 | - | - | - | 19.93 | 0.74 | - | 25 |
Jun-25 39.00 | 1.31 | - | - | - | 17.65 | 0.39 | - | 25 |
Jun-25 41.00 | 0.71 | - | - | - | 17.22 | 0.25 | - | 25 |
Sep-25 30.00 | 7.57 | - | - | - | 21.84 | 0.87 | - | 25 |
Sep-25 35.00 | 3.79 | - | - | - | 19.22 | 0.66 | - | 25 |
Sep-25 38.00 | 2.12 | - | - | - | 17.95 | 0.48 | - | 25 |
Sep-25 39.00 | 1.72 | - | - | - | 17.72 | 0.42 | - | 25 |
Sep-25 40.00 | 1.35 | - | - | - | 17.50 | 0.36 | - | 25 |
Mar-26 41.00 | 1.76 | - | - | - | 18.62 | 0.37 | - | 1 |
Mar-26 44.00 | 1.00 | - | - | - | 17.97 | 0.24 | - | 1 |
Jun-26 45.00 | 1.02 | - | - | - | 17.96 | 0.23 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 35.00 | 0.18 | - | - | - | 24.58 | -0.17 | - | 26 |
Nov-24 36.00 | 0.43 | - | - | - | 23.52 | -0.34 | - | 2 |
Nov-24 37.00 | 0.87 | - | - | - | 22.47 | -0.57 | - | 26 |
Nov-24 38.00 | 1.55 | - | - | - | 22.29 | -0.77 | - | 29 |
Nov-24 39.00 | 2.40 | - | - | - | 22.13 | -0.91 | - | 1 |
Dec-24 28.00 | - | - | - | - | 27.06 | - | - | 2 |
Dec-24 30.00 | 0.02 | - | - | - | 25.31 | -0.01 | - | 25 |
Dec-24 31.00 | 0.04 | - | - | - | 24.44 | -0.03 | - | 5 |
Dec-24 32.00 | 0.08 | - | - | - | 23.56 | -0.05 | - | 25 |
Dec-24 33.00 | 0.14 | - | - | - | 22.69 | -0.09 | - | 25 |
Dec-24 34.00 | 0.26 | - | - | - | 21.82 | -0.16 | - | 62 |
Dec-24 35.00 | 0.45 | - | - | - | 20.94 | -0.25 | - | 27 |
Dec-24 36.00 | 0.75 | - | - | - | 20.07 | -0.38 | - | 16 |
Dec-24 37.00 | 1.18 | - | - | - | 19.20 | -0.53 | - | 26 |
Mar-25 32.00 | 0.35 | - | - | - | 21.97 | -0.13 | - | 25 |
Mar-25 35.00 | 0.95 | - | - | - | 19.78 | -0.31 | - | 3 |
Mar-25 36.00 | 1.28 | - | - | - | 19.05 | -0.39 | - | 10 |
Mar-25 40.00 | 3.65 | - | - | - | 17.69 | -0.78 | - | 25 |
Jun-25 36.00 | 1.72 | - | - | - | 18.77 | -0.40 | - | 25 |
Jun-25 37.00 | 2.15 | - | - | - | 18.16 | -0.48 | - | 25 |
Jun-25 38.00 | 2.67 | - | - | - | 17.94 | -0.55 | - | 25 |
Jun-25 39.00 | 3.29 | - | - | - | 17.72 | -0.63 | - | 25 |
Sep-25 35.00 | 1.72 | - | - | - | 19.51 | -0.35 | - | 25 |
Sep-25 39.00 | 3.63 | - | - | - | 18.01 | -0.60 | - | 25 |
Dec-27 35.00 | 3.79 | - | - | - | 19.82 | -0.37 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 22.00 | 1.43 | - | - | - | 23.79 | 0.74 | - | 5 |
Mar-25 24.00 | 0.83 | - | - | - | 20.92 | 0.41 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 18.00 | 0.01 | - | - | - | 28.94 | -0.01 | - | 5 |
Dec-24 19.00 | 0.03 | - | - | - | 27.62 | -0.03 | - | 2 |
Dec-24 21.00 | 0.19 | - | - | - | 24.99 | -0.16 | - | 14 |
Dec-24 23.00 | 0.81 | - | - | - | 22.37 | -0.50 | - | 13 |
Mar-25 23.00 | 1.16 | - | - | - | 20.74 | -0.48 | - | 15 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 9.75 | 0.93 | - | - | - | 70.01 | 0.68 | - | 9 |
Nov-24 10.00 | 0.77 | - | - | - | 68.31 | 0.62 | - | 16 |
Nov-24 10.50 | 0.50 | - | - | - | 65.73 | 0.48 | - | 6 |
Nov-24 11.00 | 0.31 | - | - | - | 64.60 | 0.35 | - | 53 |
Nov-24 11.50 | 0.18 | - | - | - | 63.47 | 0.23 | - | 34 |
Nov-24 12.00 | 0.09 | - | - | - | 62.34 | 0.14 | - | 6 |
Dec-24 4.50 | 5.85 | - | - | - | 89.71 | 1.00 | - | 1 |
Dec-24 6.75 | 3.68 | - | - | - | 78.15 | 0.95 | - | 2 |
Dec-24 8.25 | 2.37 | - | - | - | 70.45 | 0.84 | - | 2 |
Dec-24 8.50 | 2.17 | - | - | - | 69.17 | 0.81 | - | 18 |
Dec-24 9.00 | 1.79 | - | - | - | 66.60 | 0.76 | - | 48 |
Dec-24 9.50 | 1.44 | - | - | - | 64.03 | 0.69 | - | 11 |
Dec-24 9.75 | 1.28 | - | - | - | 62.75 | 0.65 | - | 26 |
Dec-24 10.00 | 1.13 | - | - | - | 61.46 | 0.61 | - | 167 |
Dec-24 10.50 | 0.86 | - | - | - | 59.47 | 0.52 | - | 46 |
Dec-24 11.00 | 0.65 | - | - | - | 58.48 | 0.44 | - | 328 |
Dec-24 11.50 | 0.48 | - | - | - | 57.50 | 0.35 | - | 34 |
Dec-24 12.00 | 0.35 | - | - | - | 56.51 | 0.28 | - | 67 |
Dec-24 12.50 | 0.24 | - | - | - | 55.52 | 0.21 | - | 5 |
Dec-24 13.00 | 0.16 | - | - | - | 54.54 | 0.16 | - | 16 |
Dec-24 13.50 | 0.11 | - | - | - | 53.55 | 0.11 | - | 10 |
Dec-24 14.00 | 0.07 | - | - | - | 52.57 | 0.08 | - | 58 |
Dec-24 14.50 | 0.04 | - | - | - | 51.58 | 0.05 | - | 20 |
Dec-24 15.00 | 0.02 | - | - | - | 50.60 | 0.03 | - | 29 |
Dec-24 16.00 | 0.01 | - | - | - | 48.63 | 0.01 | - | 1 |
Dec-24 16.50 | - | - | - | - | 47.64 | 0.01 | - | 25 |
Dec-24 18.00 | - | - | - | - | 44.69 | - | - | 11 |
Dec-24 19.00 | - | - | - | - | 42.72 | - | - | 21 |
Dec-24 19.50 | - | - | - | - | 41.73 | - | - | 40 |
Dec-24 20.00 | - | - | - | - | 40.75 | - | - | 46 |
Mar-25 7.75 | 3.14 | - | - | - | 64.33 | 0.83 | - | 5 |
Mar-25 8.50 | 2.60 | - | - | - | 61.93 | 0.77 | - | 2 |
Mar-25 8.75 | 2.43 | - | - | - | 61.13 | 0.74 | - | 2 |
Mar-25 9.00 | 2.27 | - | - | - | 60.33 | 0.72 | - | 1 |
Mar-25 10.00 | 1.67 | - | - | - | 57.13 | 0.62 | - | 3,025 |
Mar-25 10.50 | 1.41 | 1.42 | 1.42 | 1.42 | 55.82 | 0.56 | 50 | 100 |
Mar-25 11.00 | 1.20 | - | - | - | 55.01 | 0.51 | - | 11 |
Mar-25 12.00 | 0.84 | - | - | - | 53.40 | 0.40 | - | 2 |
Mar-25 12.50 | 0.68 | - | - | - | 52.59 | 0.35 | - | 4 |
Mar-25 13.00 | 0.56 | - | - | - | 51.78 | 0.30 | - | 5 |
Mar-25 13.50 | 0.44 | - | - | - | 50.97 | 0.26 | - | 1 |
Mar-25 14.00 | 0.36 | - | - | - | 50.17 | 0.22 | - | 3,000 |
Mar-25 15.00 | 0.22 | - | - | - | 48.55 | 0.15 | - | 1 |
Mar-25 15.50 | 0.16 | - | - | - | 47.74 | 0.12 | - | 32 |
Mar-25 17.00 | 0.06 | - | - | - | 45.32 | 0.06 | - | 14 |
Jun-25 7.00 | 3.87 | - | - | - | 59.36 | 0.86 | - | 2 |
Jun-25 8.50 | 2.82 | - | - | - | 55.48 | 0.76 | - | 2 |
Jun-25 9.00 | 2.49 | - | - | - | 54.19 | 0.72 | - | 1 |
Jun-25 9.75 | 2.06 | - | - | - | 52.25 | 0.65 | - | 7 |
Jun-25 12.00 | 1.09 | - | - | - | 48.77 | 0.44 | - | 1 |
Jun-25 13.00 | 0.78 | - | - | - | 47.58 | 0.36 | - | 5 |
Sep-25 10.50 | 1.85 | - | - | - | 47.21 | 0.59 | - | 2 |
Sep-25 11.00 | 1.65 | - | - | - | 46.78 | 0.55 | - | 3 |
Dec-25 12.00 | 1.38 | - | - | - | 42.85 | 0.48 | - | 14 |
Dec-25 14.00 | 0.83 | - | - | - | 41.24 | 0.34 | - | 1 |
Dec-25 14.50 | 0.72 | - | - | - | 40.83 | 0.31 | - | 1 |
Dec-25 20.00 | 0.11 | - | - | - | 36.39 | 0.07 | - | 2 |
Dec-28 15.50 | 1.29 | - | - | - | 30.79 | 0.40 | - | 3 |
Dec-28 16.00 | 1.18 | - | - | - | 30.55 | 0.38 | - | 3 |
Dec-28 16.50 | 1.08 | - | - | - | 30.31 | 0.35 | - | 2 |
Dec-28 17.50 | 0.91 | - | - | - | 29.82 | 0.31 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 8.00 | 0.04 | - | - | - | 80.99 | -0.06 | - | 7 |
Nov-24 8.25 | 0.06 | - | - | - | 79.29 | -0.08 | - | 30 |
Nov-24 8.50 | 0.09 | - | - | - | 77.59 | -0.10 | - | 38 |
Nov-24 8.75 | 0.12 | - | - | - | 75.90 | -0.13 | - | 15 |
Nov-24 9.00 | 0.15 | 0.25 | 0.25 | 0.25 | 74.20 | -0.17 | 2 | 61 |
Nov-24 9.25 | 0.21 | - | - | - | 72.51 | -0.21 | - | 9 |
Nov-24 9.50 | 0.26 | - | - | - | 70.81 | -0.26 | - | 14 |
Nov-24 9.75 | 0.34 | - | - | - | 69.12 | -0.32 | - | 8 |
Nov-24 10.00 | 0.42 | - | - | - | 67.42 | -0.38 | - | 14 |
Nov-24 10.50 | 0.66 | - | - | - | 64.84 | -0.52 | - | 17 |
Nov-24 11.00 | 0.96 | 1.10 | 1.10 | 1.10 | 63.71 | -0.66 | 10 | 10 |
Dec-24 4.00 | - | - | - | - | 93.54 | - | - | 557 |
Dec-24 4.20 | - | - | - | - | 92.51 | - | - | 5 |
Dec-24 4.40 | - | - | - | - | 91.48 | - | - | 1 |
Dec-24 4.50 | 0.01 | - | - | - | 90.97 | - | - | 100 |
Dec-24 4.70 | 0.01 | - | - | - | 89.94 | -0.01 | - | 25 |
Dec-24 4.90 | 0.01 | - | - | - | 88.92 | -0.01 | - | 1 |
Dec-24 5.00 | 0.01 | - | - | - | 88.40 | -0.01 | - | 58 |
Dec-24 5.25 | 0.02 | - | - | - | 87.12 | -0.01 | - | 31 |
Dec-24 5.50 | 0.02 | - | - | - | 85.83 | -0.02 | - | 146 |
Dec-24 5.75 | 0.03 | - | - | - | 84.55 | -0.02 | - | 46 |
Dec-24 6.00 | 0.04 | - | - | - | 83.27 | -0.03 | - | 181 |
Dec-24 6.25 | 0.05 | - | - | - | 81.98 | -0.04 | - | 115 |
Dec-24 6.50 | 0.07 | - | - | - | 80.70 | -0.05 | - | 46 |
Dec-24 6.75 | 0.08 | - | - | - | 79.41 | -0.05 | - | 110 |
Dec-24 7.00 | 0.11 | - | - | - | 78.13 | -0.07 | - | 100 |
Dec-24 7.25 | 0.13 | - | - | - | 76.85 | -0.08 | - | 81 |
Dec-24 7.50 | 0.16 | - | - | - | 75.56 | -0.10 | - | 772 |
Dec-24 7.75 | 0.19 | - | - | - | 74.28 | -0.12 | - | 28 |
Dec-24 8.00 | 0.23 | - | - | - | 72.99 | -0.14 | - | 917 |
Dec-24 8.25 | 0.27 | - | - | - | 71.71 | -0.16 | - | 36 |
Dec-24 8.50 | 0.33 | - | - | - | 70.43 | -0.19 | - | 800 |
Dec-24 8.75 | 0.38 | - | - | - | 69.14 | -0.22 | - | 48 |
Dec-24 9.00 | 0.44 | - | - | - | 67.86 | -0.25 | - | 134 |
Dec-24 9.25 | 0.52 | - | - | - | 66.58 | -0.28 | - | 40 |
Dec-24 9.50 | 0.60 | - | - | - | 65.29 | -0.32 | - | 10 |
Dec-24 9.75 | 0.69 | - | - | - | 64.01 | -0.35 | - | 1,500 |
Dec-24 10.00 | 0.79 | - | - | - | 62.72 | -0.39 | - | 113 |
Dec-24 10.50 | 1.02 | - | - | - | 60.73 | -0.48 | - | 19 |
Dec-24 11.00 | 1.30 | - | - | - | 59.74 | -0.56 | - | 25 |
Dec-24 24.00 | 13.68 | - | - | - | 40.95 | -1.00 | - | 1 |
Jan-25 7.50 | 0.27 | - | - | - | 73.27 | -0.13 | - | 5 |
Mar-25 4.00 | 0.03 | - | - | - | 78.54 | -0.01 | - | 100 |
Mar-25 4.10 | 0.03 | - | - | - | 78.22 | -0.02 | - | 2 |
Mar-25 4.50 | 0.05 | - | - | - | 76.94 | -0.02 | - | 10 |
Mar-25 5.00 | 0.09 | - | - | - | 75.34 | -0.04 | - | 1 |
Mar-25 5.75 | 0.16 | - | - | - | 72.94 | -0.06 | - | 1 |
Mar-25 7.00 | 0.35 | - | - | - | 68.95 | -0.13 | - | 10 |
Mar-25 8.00 | 0.58 | - | - | - | 65.75 | -0.20 | - | 224 |
Mar-25 8.50 | 0.73 | - | - | - | 64.15 | -0.24 | - | 430 |
Mar-25 9.00 | 0.90 | - | - | - | 62.55 | -0.28 | - | 189 |
Mar-25 9.75 | 1.19 | 1.56 | 1.56 | 1.56 | 60.15 | -0.36 | 1 | 10 |
Mar-25 10.00 | 1.30 | - | - | - | 59.35 | -0.38 | - | 5 |
Mar-25 11.50 | 2.12 | - | - | - | 56.42 | -0.55 | - | 8 |
Mar-25 12.00 | 2.45 | - | - | - | 55.62 | -0.60 | - | 3 |
Mar-25 18.00 | 7.68 | - | - | - | 45.93 | -1.00 | - | 5 |
Jun-25 5.75 | 0.24 | - | - | - | 65.26 | -0.08 | - | 5 |
Jun-25 7.00 | 0.49 | - | - | - | 62.03 | -0.14 | - | 10 |
Jun-25 8.50 | 0.93 | - | - | - | 58.15 | -0.25 | - | 1 |
Jun-25 9.50 | 1.31 | - | - | - | 55.57 | -0.33 | - | 100 |
Jun-25 11.00 | 2.06 | - | - | - | 52.64 | -0.47 | - | 39 |
Jun-25 11.50 | 2.35 | - | - | - | 52.04 | -0.51 | - | 38 |
Jun-25 12.00 | 2.68 | - | - | - | 51.44 | -0.56 | - | 36 |
Jun-25 12.50 | 3.02 | - | - | - | 50.84 | -0.60 | - | 3 |
Sep-25 6.00 | 0.38 | - | - | - | 60.40 | -0.10 | - | 4 |
Sep-25 6.25 | 0.42 | - | - | - | 59.82 | -0.11 | - | 2 |
Sep-25 9.50 | 1.47 | - | - | - | 52.37 | -0.33 | - | 100 |
Sep-25 9.75 | 1.58 | - | - | - | 51.80 | -0.35 | - | 3 |
Dec-25 5.75 | 0.40 | - | - | - | 58.31 | -0.10 | - | 20 |
Dec-25 6.00 | 0.45 | - | - | - | 57.77 | -0.11 | - | 5 |
Dec-25 7.00 | 0.70 | - | - | - | 55.60 | -0.16 | - | 21 |
Dec-25 7.50 | 0.84 | - | - | - | 54.52 | -0.19 | - | 5 |
Dec-25 9.00 | 1.38 | - | - | - | 51.28 | -0.29 | - | 35 |
Mar-26 7.00 | 0.79 | - | - | - | 53.67 | -0.17 | - | 1 |
Mar-26 8.25 | 1.21 | - | - | - | 51.09 | -0.24 | - | 300 |
Mar-26 8.50 | 1.29 | - | - | - | 50.57 | -0.25 | - | 288 |
Mar-26 9.00 | 1.49 | - | - | - | 49.54 | -0.29 | - | 274 |
Mar-26 9.25 | 1.60 | - | - | - | 49.02 | -0.30 | - | 535 |
Jun-26 5.75 | 0.49 | - | - | - | 53.42 | -0.11 | - | 20 |
Jun-26 8.25 | 1.26 | - | - | - | 48.65 | -0.24 | - | 299 |
Jun-26 9.25 | 1.66 | - | - | - | 46.75 | -0.30 | - | 273 |
Sep-26 7.75 | 1.13 | - | - | - | 47.56 | -0.21 | - | 1 |
Dec-26 10.00 | 2.09 | - | - | - | 42.30 | -0.34 | - | 1,000 |
Jun-27 6.00 | 0.70 | - | - | - | 46.40 | -0.13 | - | 20 |
Dec-27 8.75 | 1.75 | - | - | - | 40.71 | -0.26 | - | 1 |
Jun-28 6.00 | 0.82 | - | - | - | 43.16 | -0.13 | - | 25 |
Jun-28 7.25 | 1.25 | - | - | - | 41.51 | -0.19 | - | 3 |
Jun-28 8.25 | 1.61 | - | - | - | 40.18 | -0.23 | - | 2 |
Dec-28 6.50 | 1.04 | - | - | - | 41.35 | -0.15 | - | 25 |
Dec-28 7.00 | 1.22 | - | - | - | 40.72 | -0.18 | - | 1 |
Dec-28 7.25 | 1.31 | - | - | - | 40.41 | -0.19 | - | 3 |
Dec-28 8.00 | 1.58 | - | - | - | 39.46 | -0.22 | - | 4 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 12.50 | 0.24 | - | - | - | 55.52 | 0.21 | - | 1 |
Dec-24 14.00 | 0.07 | - | - | - | 52.57 | 0.08 | - | 5 |
Mar-25 9.50 | 1.95 | - | - | - | 58.73 | 0.66 | - | 3 |
Jun-25 11.50 | 1.25 | - | - | - | 49.37 | 0.48 | - | 60 |
Dec-25 11.50 | 1.56 | - | - | - | 43.26 | 0.51 | - | 60 |
Jun-26 11.50 | 1.77 | - | - | - | 39.46 | 0.52 | - | 105 |
Dec-26 11.50 | 1.90 | - | - | - | 37.04 | 0.53 | - | 115 |
Jun-27 11.50 | 2.02 | - | - | - | 35.46 | 0.53 | - | 110 |
Dec-27 11.50 | 2.19 | - | - | - | 34.31 | 0.54 | - | 60 |
Jun-28 11.50 | 2.24 | - | - | - | 33.47 | 0.54 | - | 120 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 7.75 | 0.19 | - | - | - | 74.28 | -0.12 | - | 56 |
Mar-25 7.00 | 0.35 | - | - | - | 68.95 | -0.13 | - | 100 |
Mar-25 7.75 | 0.51 | - | - | - | 66.55 | -0.18 | - | 50 |
Sep-25 7.00 | 0.60 | - | - | - | 58.10 | -0.15 | - | 130 |
Sep-25 7.75 | 0.81 | - | - | - | 56.38 | -0.19 | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 2.30 | 0.23 | - | - | - | 34.37 | 0.91 | - | 15 |
Nov-24 2.40 | 0.15 | - | - | - | 34.13 | 0.77 | - | 10 |
Nov-24 2.50 | 0.09 | - | - | - | 33.89 | 0.57 | - | 5 |
Nov-24 2.60 | 0.04 | - | - | - | 33.58 | 0.35 | - | 10 |
Dec-24 1.60 | 0.93 | - | - | - | 36.04 | 1.00 | - | 30 |
Dec-24 1.70 | 0.83 | - | - | - | 35.77 | 1.00 | - | 2 |
Dec-24 1.80 | 0.73 | - | - | - | 35.51 | 1.00 | - | 42 |
Dec-24 1.90 | 0.63 | - | - | - | 35.24 | 0.99 | - | 555 |
Dec-24 2.00 | 0.53 | - | - | - | 34.98 | 0.97 | - | 278 |
Dec-24 2.10 | 0.44 | - | - | - | 34.71 | 0.93 | - | 98 |
Dec-24 2.20 | 0.35 | - | - | - | 34.45 | 0.88 | - | 10,391 |
Dec-24 2.30 | 0.27 | - | - | - | 34.18 | 0.79 | - | 349 |
Dec-24 2.40 | 0.20 | - | - | - | 33.92 | 0.69 | - | 362 |
Dec-24 2.50 | 0.14 | - | - | - | 33.66 | 0.57 | - | 430 |
Dec-24 2.60 | 0.10 | - | - | - | 33.39 | 0.44 | - | 200 |
Dec-24 2.70 | 0.06 | - | - | - | 33.13 | 0.32 | - | 50 |
Dec-24 2.80 | 0.04 | - | - | - | 32.86 | 0.22 | - | 50 |
Mar-25 0.95 | 1.58 | - | - | - | 37.07 | 1.00 | - | 200 |
Mar-25 1.00 | 1.53 | - | - | - | 36.95 | 1.00 | - | 5 |
Mar-25 1.80 | 0.75 | - | - | - | 35.05 | 0.96 | - | 7 |
Mar-25 1.90 | 0.66 | - | - | - | 34.81 | 0.93 | - | 15 |
Mar-25 2.00 | 0.58 | - | - | - | 34.57 | 0.89 | - | 55 |
Mar-25 2.10 | 0.49 | - | - | - | 34.33 | 0.85 | - | 4 |
Mar-25 2.20 | 0.42 | - | - | - | 34.09 | 0.79 | - | 541 |
Mar-25 2.30 | 0.35 | - | - | - | 33.86 | 0.72 | - | 379 |
Mar-25 2.40 | 0.29 | - | - | - | 33.62 | 0.65 | - | 330 |
Mar-25 2.50 | 0.23 | - | - | - | 33.38 | 0.58 | - | 340 |
Mar-25 2.60 | 0.19 | - | - | - | 33.13 | 0.50 | - | 170 |
Jun-25 1.40 | 1.15 | - | - | - | 34.05 | 0.99 | - | 30 |
Jun-25 1.50 | 1.05 | - | - | - | 33.86 | 0.98 | - | 10 |
Jun-25 1.90 | 0.69 | - | - | - | 33.12 | 0.90 | - | 500 |
Jun-25 2.00 | 0.61 | - | - | - | 32.93 | 0.86 | - | 22 |
Jun-25 2.10 | 0.54 | - | - | - | 32.75 | 0.81 | - | 4 |
Jun-25 2.20 | 0.46 | - | - | - | 32.56 | 0.76 | - | 3,423 |
Jun-25 2.30 | 0.40 | - | - | - | 32.38 | 0.71 | - | 610 |
Jun-25 2.40 | 0.34 | - | - | - | 32.19 | 0.65 | - | 344 |
Jun-25 2.50 | 0.29 | - | - | - | 32.01 | 0.59 | - | 340 |
Sep-25 1.90 | 0.70 | - | - | - | 33.34 | 0.88 | - | 10 |
Sep-25 2.00 | 0.62 | - | - | - | 33.17 | 0.84 | - | 16 |
Sep-25 2.10 | 0.55 | - | - | - | 32.99 | 0.80 | - | 6 |
Sep-25 2.30 | 0.42 | - | - | - | 32.65 | 0.70 | - | 8 |
Sep-25 2.60 | 0.27 | - | - | - | 32.10 | 0.53 | - | 12 |
Dec-25 1.20 | 1.34 | - | - | - | 34.89 | 1.00 | - | 150 |
Dec-25 1.30 | 1.24 | - | - | - | 34.75 | 0.99 | - | 2 |
Dec-25 1.70 | 0.88 | - | - | - | 34.16 | 0.93 | - | 20 |
Dec-25 2.00 | 0.64 | - | - | - | 33.73 | 0.82 | - | 1 |
Dec-25 2.10 | 0.57 | - | - | - | 33.58 | 0.78 | - | 200 |
Dec-25 2.20 | 0.51 | - | - | - | 33.44 | 0.73 | - | 100 |
Dec-25 2.30 | 0.45 | - | - | - | 33.29 | 0.69 | - | 201 |
Jun-26 2.20 | 0.57 | - | - | - | 34.47 | 0.71 | - | 25 |
Jun-27 2.00 | 0.71 | - | - | - | 33.75 | 0.77 | - | 2 |
Jun-27 2.20 | 0.61 | - | - | - | 33.62 | 0.70 | - | 25 |
Jun-27 2.30 | 0.56 | - | - | - | 33.56 | 0.66 | - | 25 |
Jun-27 2.40 | 0.52 | - | - | - | 33.49 | 0.63 | - | 25 |
Dec-27 2.00 | 0.72 | - | - | - | 34.03 | 0.77 | - | 25 |
Dec-27 2.10 | 0.67 | - | - | - | 33.97 | 0.73 | - | 25 |
Dec-27 2.20 | 0.61 | - | - | - | 33.90 | 0.70 | - | 25 |
Dec-27 2.30 | 0.57 | - | - | - | 33.84 | 0.67 | - | 25 |
Dec-27 2.40 | 0.53 | - | - | - | 33.77 | 0.63 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 2.20 | - | - | - | - | 37.78 | -0.04 | - | 5 |
Nov-24 2.30 | 0.01 | - | - | - | 37.55 | -0.11 | - | 60 |
Nov-24 2.60 | 0.12 | 0.11 | 0.11 | 0.11 | 36.76 | -0.64 | 2 | - |
Dec-24 1.10 | - | - | - | - | 39.98 | - | - | 18,000 |
Dec-24 1.60 | - | - | - | - | 38.66 | - | - | 2,043 |
Dec-24 1.70 | - | - | - | - | 38.39 | - | - | 68 |
Dec-24 1.80 | - | - | - | - | 38.13 | -0.01 | - | 509 |
Dec-24 1.90 | - | - | - | - | 37.86 | -0.02 | - | 719 |
Dec-24 2.00 | 0.01 | - | - | - | 37.60 | -0.04 | - | 3,111 |
Dec-24 2.10 | 0.01 | - | - | - | 37.33 | -0.08 | - | 10,089 |
Dec-24 2.20 | 0.03 | - | - | - | 37.07 | -0.14 | - | 2 |
Dec-24 2.30 | 0.05 | - | - | - | 36.80 | -0.22 | - | 955 |
Dec-24 2.40 | 0.08 | - | - | - | 36.54 | -0.33 | - | 14 |
Dec-24 2.80 | 0.32 | - | - | - | 35.48 | -0.76 | - | 1 |
Mar-25 1.70 | 0.01 | - | - | - | 35.71 | -0.03 | - | 70 |
Mar-25 1.80 | 0.01 | - | - | - | 35.48 | -0.05 | - | 41 |
Mar-25 1.90 | 0.02 | - | - | - | 35.24 | -0.08 | - | 100 |
Mar-25 2.00 | 0.03 | - | - | - | 35.00 | -0.11 | - | 60 |
Mar-25 2.10 | 0.05 | - | - | - | 34.76 | -0.16 | - | 3 |
Mar-25 2.20 | 0.08 | - | - | - | 34.52 | -0.22 | - | 183 |
Mar-25 2.30 | 0.11 | - | - | - | 34.29 | -0.28 | - | 5 |
Mar-25 2.40 | 0.14 | - | - | - | 34.05 | -0.35 | - | 50 |
Mar-25 2.50 | 0.19 | - | - | - | 33.81 | -0.43 | - | 22 |
Jun-25 1.60 | 0.01 | - | - | - | 34.52 | -0.03 | - | 100 |
Jun-25 1.70 | 0.02 | - | - | - | 34.34 | -0.05 | - | 80 |
Jun-25 1.80 | 0.03 | - | - | - | 34.15 | -0.08 | - | 5 |
Jun-25 1.90 | 0.04 | - | - | - | 33.97 | -0.11 | - | 100 |
Jun-25 2.00 | 0.06 | - | - | - | 33.78 | -0.15 | - | 24 |
Jun-25 2.10 | 0.08 | - | - | - | 33.60 | -0.19 | - | 83 |
Jun-25 2.20 | 0.11 | - | - | - | 33.41 | -0.24 | - | 60 |
Jun-25 2.40 | 0.19 | - | - | - | 33.04 | -0.36 | - | 5 |
Sep-25 1.70 | 0.04 | - | - | - | 34.13 | -0.08 | - | 70 |
Sep-25 1.80 | 0.05 | - | - | - | 33.96 | -0.12 | - | 50 |
Sep-25 1.90 | 0.07 | - | - | - | 33.79 | -0.15 | - | 18 |
Sep-25 2.00 | 0.10 | - | - | - | 33.62 | -0.19 | - | 26 |
Sep-25 2.10 | 0.13 | - | - | - | 33.44 | -0.24 | - | 6 |
Sep-25 2.30 | 0.20 | - | - | - | 33.10 | -0.33 | - | 6 |
Sep-25 2.50 | 0.30 | - | - | - | 32.76 | -0.44 | - | 150 |
Sep-25 2.60 | 0.35 | - | - | - | 32.55 | -0.49 | - | 5 |
Sep-25 2.70 | 0.41 | - | - | - | 32.34 | -0.54 | - | 14 |
Dec-25 1.70 | 0.06 | - | - | - | 34.71 | -0.11 | - | 64 |
Dec-25 1.80 | 0.08 | - | - | - | 34.57 | -0.14 | - | 53 |
Dec-25 2.00 | 0.13 | - | - | - | 34.28 | -0.22 | - | 75 |
Dec-25 2.20 | 0.21 | - | - | - | 33.99 | -0.30 | - | 40 |
Mar-26 2.00 | 0.17 | - | - | - | 34.95 | -0.23 | - | 60 |
Mar-26 2.10 | 0.20 | - | - | - | 34.82 | -0.27 | - | 4 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jun-25 2.00 | 0.61 | - | - | - | 32.93 | 0.84 | - | 1 |
Dec-25 1.30 | 1.17 | - | - | - | 34.75 | 0.95 | - | 2 |
Dec-25 1.60 | 0.90 | - | - | - | 34.31 | 0.89 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 1.90 | - | - | - | - | 37.86 | -0.02 | - | 1,760 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 14.00 | 0.17 | - | - | - | 22.66 | 0.38 | - | 102 |
Nov-24 14.50 | 0.05 | - | - | - | 22.25 | 0.14 | - | 4 |
Nov-24 15.00 | 0.01 | - | - | - | 21.84 | 0.03 | - | 1 |
Dec-24 9.75 | 4.06 | - | - | - | 33.26 | 1.00 | - | 1 |
Dec-24 10.00 | 3.81 | - | - | - | 32.40 | 1.00 | - | 16 |
Dec-24 11.00 | 2.82 | - | - | - | 28.93 | 0.98 | - | 3,653 |
Dec-24 11.50 | 2.33 | - | - | - | 27.20 | 0.97 | - | 437 |
Dec-24 12.00 | 1.85 | - | - | - | 25.47 | 0.94 | - | 570 |
Dec-24 12.50 | 1.39 | - | - | - | 23.73 | 0.88 | - | 13,602 |
Dec-24 13.00 | 0.97 | - | - | - | 22.00 | 0.78 | - | 73,650 |
Dec-24 13.50 | 0.59 | - | - | - | 20.27 | 0.64 | - | 59,040 |
Dec-24 14.00 | 0.32 | - | - | - | 19.20 | 0.44 | - | 225 |
Dec-24 14.50 | 0.15 | - | - | - | 18.85 | 0.26 | - | 152 |
Mar-25 10.00 | 3.83 | - | - | - | 28.38 | 0.99 | - | 10 |
Mar-25 11.00 | 2.85 | - | - | - | 25.57 | 0.96 | - | 10,025 |
Mar-25 11.50 | 2.38 | - | - | - | 24.16 | 0.93 | - | 151 |
Mar-25 12.00 | 1.92 | - | - | - | 22.76 | 0.88 | - | 116 |
Mar-25 12.50 | 1.49 | - | - | - | 21.35 | 0.82 | - | 624 |
Mar-25 13.00 | 1.09 | - | - | - | 19.95 | 0.72 | - | 19,904 |
Mar-25 13.50 | 0.74 | - | - | - | 18.54 | 0.60 | - | 253 |
Mar-25 14.00 | 0.47 | - | - | - | 17.61 | 0.46 | - | 2,804 |
Mar-25 14.50 | 0.29 | - | - | - | 17.20 | 0.32 | - | 3,124 |
Jun-25 8.50 | 5.31 | - | - | - | 30.68 | 1.00 | - | 25 |
Jun-25 11.00 | 2.90 | - | - | - | 24.56 | 0.91 | - | 100 |
Jun-25 11.50 | 2.45 | - | - | - | 23.34 | 0.87 | - | 1 |
Jun-25 12.00 | 2.03 | - | - | - | 22.12 | 0.82 | - | 330 |
Jun-25 12.50 | 1.63 | - | - | - | 20.89 | 0.75 | - | 880 |
Jun-25 13.00 | 1.26 | - | - | - | 19.67 | 0.67 | - | 167 |
Jun-25 13.50 | 0.93 | - | - | - | 18.45 | 0.58 | - | 158 |
Jun-25 14.00 | 0.66 | - | - | - | 17.62 | 0.48 | - | 25 |
Jun-25 14.50 | 0.46 | - | - | - | 17.24 | 0.38 | - | 5 |
Jun-25 15.00 | 0.31 | - | - | - | 16.85 | 0.29 | - | 10 |
Sep-25 12.50 | 1.69 | - | - | - | 21.26 | 0.74 | - | 1 |
Sep-25 13.00 | 1.33 | - | - | - | 20.14 | 0.66 | - | 2 |
Sep-25 13.50 | 1.01 | - | - | - | 19.03 | 0.58 | - | 605 |
Dec-25 8.25 | 5.55 | - | - | - | 29.26 | 1.00 | - | 1 |
Dec-25 10.50 | 3.38 | - | - | - | 24.85 | 0.92 | - | 3 |
Dec-25 11.00 | 2.94 | - | - | - | 23.87 | 0.88 | - | 5,000 |
Dec-25 12.00 | 2.12 | - | - | - | 21.90 | 0.78 | - | 3,005 |
Dec-25 12.50 | 1.75 | - | - | - | 20.92 | 0.71 | - | 5 |
Dec-25 13.00 | 1.40 | - | - | - | 19.94 | 0.64 | - | 5,151 |
Dec-25 13.50 | 1.10 | - | - | - | 18.96 | 0.57 | - | 1,210 |
Mar-26 8.75 | 5.05 | - | - | - | 27.56 | 0.99 | - | 10 |
Mar-26 9.25 | 4.56 | - | - | - | 26.66 | 0.98 | - | 15 |
Mar-26 10.50 | 3.39 | - | - | - | 24.42 | 0.92 | - | 10 |
Mar-26 11.00 | 2.95 | - | - | - | 23.53 | 0.88 | - | 50 |
Mar-26 11.50 | 2.54 | - | - | - | 22.63 | 0.82 | - | 100 |
Mar-26 12.00 | 2.14 | - | - | - | 21.74 | 0.77 | - | 150 |
Mar-26 12.50 | 1.79 | - | - | - | 20.84 | 0.70 | - | 1 |
Mar-26 13.00 | 1.45 | - | - | - | 19.94 | 0.64 | - | 405 |
Mar-26 13.50 | 1.15 | - | - | - | 19.05 | 0.56 | - | 150 |
Jun-26 9.00 | 4.81 | - | - | - | 26.50 | 0.99 | - | 1 |
Jun-26 11.00 | 2.98 | - | - | - | 23.25 | 0.86 | - | 25 |
Jun-26 11.50 | 2.59 | - | - | - | 22.44 | 0.80 | - | 10 |
Jun-26 12.50 | 1.86 | - | - | - | 20.82 | 0.69 | - | 1 |
Jun-26 13.00 | 1.53 | - | - | - | 20.00 | 0.62 | - | 1 |
Jun-26 13.50 | 1.25 | - | - | - | 19.19 | 0.56 | - | 2 |
Jun-26 14.00 | 1.00 | - | - | - | 18.65 | 0.49 | - | 1,505 |
Jun-26 14.50 | 0.81 | - | - | - | 18.41 | 0.42 | - | 3 |
Jun-26 15.00 | 0.65 | - | - | - | 18.17 | 0.36 | - | 2 |
Dec-26 11.00 | 3.00 | - | - | - | 23.07 | 0.84 | - | 1,348 |
Dec-26 12.00 | 2.26 | - | - | - | 21.69 | 0.73 | - | 7,000 |
Dec-26 13.50 | 1.34 | - | - | - | 19.62 | 0.55 | - | 1 |
Dec-26 15.00 | 0.77 | - | - | - | 18.75 | 0.38 | - | 26 |
Dec-26 16.00 | 0.51 | - | - | - | 18.34 | 0.28 | - | 27 |
Jun-27 10.00 | 3.87 | - | - | - | 24.66 | 0.92 | - | 8 |
Jun-27 10.50 | 3.45 | - | - | - | 24.06 | 0.87 | - | 2 |
Dec-27 10.00 | 3.89 | - | - | - | 25.20 | 0.91 | - | 30 |
Dec-27 13.00 | 1.87 | - | - | - | 21.86 | 0.60 | - | 50,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 11.50 | - | - | - | - | 31.98 | - | - | 516 |
Nov-24 12.50 | 0.02 | 0.02 | 0.02 | 0.02 | 28.42 | -0.05 | 1 | 21,002 |
Nov-24 13.00 | 0.06 | - | - | - | 26.64 | -0.14 | - | 12 |
Nov-24 13.50 | 0.17 | - | - | - | 24.86 | -0.34 | - | 3 |
Nov-24 14.00 | 0.40 | - | - | - | 23.73 | -0.62 | - | 927 |
Nov-24 14.50 | 0.78 | - | - | - | 23.32 | -0.86 | - | 5 |
Nov-24 15.00 | 1.24 | - | - | - | 22.91 | -0.98 | 300 | - |
Dec-24 7.50 | - | - | - | - | 40.85 | - | - | 2 |
Dec-24 8.00 | - | - | - | - | 39.11 | - | - | 4,500 |
Dec-24 8.75 | - | - | - | - | 36.52 | - | - | 1,694 |
Dec-24 9.00 | - | - | - | - | 35.65 | - | - | 532 |
Dec-24 9.25 | - | - | - | - | 34.78 | - | - | 5 |
Dec-24 9.50 | - | - | - | - | 33.92 | - | - | 10,286 |
Dec-24 9.75 | - | - | - | - | 33.05 | - | - | 140 |
Dec-24 10.00 | - | - | - | - | 32.19 | - | - | 181 |
Dec-24 10.50 | - | - | - | - | 30.45 | -0.01 | - | 10,152 |
Dec-24 11.00 | 0.01 | - | - | - | 28.72 | -0.01 | - | 2,932 |
Dec-24 11.50 | 0.02 | - | - | - | 26.99 | -0.03 | - | 11,031 |
Dec-24 12.00 | 0.04 | - | - | - | 25.26 | -0.06 | - | 33,030 |
Dec-24 12.50 | 0.07 | - | - | - | 23.52 | -0.12 | - | 16,663 |
Dec-24 13.00 | 0.15 | 0.13 | 0.13 | 0.13 | 21.79 | -0.22 | 1 | 40,176 |
Dec-24 13.50 | 0.27 | - | - | - | 20.06 | -0.37 | - | 10,057 |
Dec-24 14.00 | 0.50 | - | - | - | 18.99 | -0.57 | - | 26,521 |
Dec-24 14.50 | 0.84 | - | - | - | 18.64 | -0.76 | - | 150 |
Dec-24 15.00 | 1.26 | - | - | - | 18.29 | -0.91 | - | 155 |
Dec-24 15.50 | 1.74 | - | - | - | 17.94 | -1.00 | 150 | - |
Jan-25 13.00 | 0.25 | - | - | - | 20.29 | -0.30 | - | 3 |
Mar-25 7.00 | - | - | - | - | 35.95 | - | - | 1 |
Mar-25 8.75 | 0.01 | - | - | - | 31.03 | -0.01 | - | 1 |
Mar-25 9.00 | 0.01 | - | - | - | 30.33 | -0.01 | - | 50 |
Mar-25 9.50 | 0.02 | - | - | - | 28.92 | -0.02 | - | 200 |
Mar-25 9.75 | 0.02 | - | - | - | 28.22 | -0.02 | - | 4 |
Mar-25 10.50 | 0.04 | - | - | - | 26.11 | -0.04 | - | 36 |
Mar-25 11.00 | 0.07 | - | - | - | 24.71 | -0.07 | - | 7,515 |
Mar-25 11.50 | 0.10 | - | - | - | 23.30 | -0.10 | - | 25 |
Mar-25 12.00 | 0.16 | - | - | - | 21.90 | -0.15 | - | 7,013 |
Mar-25 12.50 | 0.24 | - | - | - | 20.49 | -0.22 | - | 14,011 |
Mar-25 13.00 | 0.35 | - | - | - | 19.09 | -0.32 | - | 5 |
Mar-25 13.50 | 0.52 | - | - | - | 17.68 | -0.44 | - | 250 |
Mar-25 14.00 | 0.76 | - | - | - | 16.75 | -0.58 | - | 21 |
Mar-25 18.00 | 4.36 | - | - | - | 13.46 | -1.00 | - | 2 |
Jun-25 8.75 | 0.03 | - | - | - | 29.18 | -0.02 | - | 410 |
Jun-25 9.00 | 0.03 | - | - | - | 28.57 | -0.02 | - | 1 |
Jun-25 9.25 | 0.04 | - | - | - | 27.95 | -0.03 | - | 1 |
Jun-25 10.00 | 0.07 | - | - | - | 26.12 | -0.05 | - | 1,006 |
Jun-25 10.50 | 0.10 | - | - | - | 24.90 | -0.07 | - | 10 |
Jun-25 11.00 | 0.14 | - | - | - | 23.67 | -0.10 | - | 404 |
Jun-25 11.50 | 0.19 | - | - | - | 22.45 | -0.14 | - | 12 |
Jun-25 12.50 | 0.36 | - | - | - | 20.00 | -0.26 | - | 1 |
Jun-25 13.00 | 0.48 | - | - | - | 18.78 | -0.34 | 10,000 | 10,150 |
Jun-25 13.50 | 0.65 | - | - | - | 17.56 | -0.44 | - | 570 |
Jun-25 14.00 | 0.88 | - | - | - | 16.73 | -0.55 | - | 5 |
Sep-25 8.75 | 0.06 | - | - | - | 27.66 | -0.04 | - | 1 |
Sep-25 9.25 | 0.08 | - | - | - | 26.54 | -0.05 | - | 1 |
Sep-25 10.00 | 0.13 | - | - | - | 24.87 | -0.09 | - | 5 |
Sep-25 10.50 | 0.19 | - | - | - | 23.76 | -0.12 | - | 15 |
Sep-25 11.00 | 0.24 | - | - | - | 22.64 | -0.15 | - | 10 |
Sep-25 13.00 | 0.71 | - | - | - | 18.18 | -0.40 | - | 100 |
Sep-25 13.50 | 0.91 | - | - | - | 17.07 | -0.49 | - | 11 |
Dec-25 7.75 | 0.04 | - | - | - | 28.29 | -0.02 | - | 1,700 |
Dec-25 9.00 | 0.09 | - | - | - | 25.84 | -0.05 | - | 4 |
Dec-25 9.25 | 0.11 | - | - | - | 25.35 | -0.06 | - | 2 |
Dec-25 10.00 | 0.17 | - | - | - | 23.88 | -0.10 | - | 4,002 |
Dec-25 10.50 | 0.23 | - | - | - | 22.90 | -0.13 | - | 2 |
Dec-25 11.00 | 0.30 | - | - | - | 21.92 | -0.16 | - | 9 |
Dec-25 11.50 | 0.38 | - | - | - | 20.93 | -0.21 | - | 4 |
Dec-25 12.00 | 0.49 | - | - | - | 19.95 | -0.26 | - | 3,000 |
Dec-25 12.50 | 0.62 | 0.61 | 0.61 | 0.61 | 18.97 | -0.33 | 4 | 4 |
Dec-25 13.00 | 0.79 | - | - | - | 17.99 | -0.40 | - | 265 |
Dec-25 14.00 | 1.24 | - | - | - | 16.36 | -0.57 | - | 75 |
Dec-25 15.00 | 1.92 | - | - | - | 15.78 | -0.74 | - | 1 |
Mar-26 14.00 | 1.40 | - | - | - | 16.42 | -0.57 | - | 25 |
Jun-26 9.00 | 0.16 | - | - | - | 24.41 | -0.08 | - | 1,500 |
Jun-26 10.00 | 0.27 | - | - | - | 22.78 | -0.13 | - | 25 |
Jun-26 13.00 | 1.00 | - | - | - | 17.91 | -0.42 | - | 1 |
Jun-26 13.50 | 1.22 | - | - | - | 17.10 | -0.49 | - | 10 |
Jun-26 14.00 | 1.48 | - | - | - | 16.56 | -0.56 | - | 2 |
Sep-26 9.75 | 0.32 | - | - | - | 22.76 | -0.14 | - | 25 |
Dec-26 9.00 | 0.23 | - | - | - | 22.98 | -0.10 | - | 2,000 |
Dec-26 9.50 | 0.29 | - | - | - | 22.29 | -0.13 | - | 2 |
Dec-26 9.75 | 0.34 | - | - | - | 21.95 | -0.14 | - | 25 |
Dec-26 10.50 | 0.47 | 0.52 | 0.52 | 0.52 | 20.91 | -0.19 | 500 | 502 |
Dec-26 11.00 | 0.59 | - | - | - | 20.22 | -0.23 | - | 1,348 |
Dec-26 11.50 | 0.71 | 0.70 | 0.70 | 0.70 | 19.53 | -0.28 | 25 | 25 |
Dec-27 9.50 | 0.47 | - | - | - | 21.09 | -0.16 | - | 2,000 |
Dec-27 10.00 | 0.58 | - | - | - | 20.53 | -0.20 | - | 5 |
Dec-27 12.00 | 1.17 | - | - | - | 18.30 | -0.37 | - | 30,000 |
Dec-27 13.00 | 1.59 | - | - | - | 17.19 | -0.47 | - | 20,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 11.50 | 2.33 | - | - | - | 27.20 | 0.96 | - | 3 |
Dec-24 12.00 | 1.85 | - | - | - | 25.47 | 0.93 | - | 5,300 |
Dec-24 12.50 | 1.39 | - | - | - | 23.73 | 0.88 | - | 831 |
Sep-25 9.00 | 4.43 | - | - | - | 29.06 | 0.92 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 12.50 | 0.02 | - | - | - | 28.42 | -0.05 | - | 150 |
Dec-24 11.50 | 0.02 | - | - | - | 26.99 | -0.03 | - | 100 |
Dec-24 12.00 | 0.04 | - | - | - | 25.26 | -0.06 | - | 5,320 |
Dec-24 13.00 | 0.14 | 0.10 | 0.10 | 0.10 | 21.79 | -0.21 | 10 | 10 |
Dec-24 13.50 | 0.27 | - | - | - | 20.06 | -0.36 | - | 10 |
Mar-25 13.00 | 0.35 | - | - | - | 19.09 | -0.31 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 43.74 | - | - | - | - | - | - | - | 1 |
Nov-24 51.34 | - | - | - | - | - | - | - | 20 |
Nov-24 53.24 | - | - | - | - | - | - | - | 150 |
Nov-24 55.15 | - | - | - | - | - | - | - | 329 |
Nov-24 57.05 | - | - | - | - | - | - | - | 10 |
Dec-24 20.15 | 33.55 | - | - | - | 55.63 | 1.00 | 150 | - |
Dec-24 25.92 | 27.78 | - | - | - | 50.15 | 1.00 | 535 | - |
Dec-24 26.89 | 26.81 | - | - | - | 49.23 | 1.00 | 7,701 | - |
Dec-24 27.82 | 25.88 | - | - | - | 48.35 | 1.00 | 25 | - |
Dec-24 28.79 | 24.91 | - | - | - | 47.43 | 1.00 | 57 | - |
Dec-24 29.75 | 23.95 | - | - | - | 46.52 | 1.00 | 130 | - |
Dec-24 31.68 | 22.02 | - | - | - | 44.68 | 1.00 | 125 | - |
Dec-24 32.63 | 21.07 | - | - | - | 43.78 | 1.00 | 175 | - |
Dec-24 33.60 | 20.10 | - | - | - | 42.86 | 1.00 | 2,050 | - |
Dec-24 34.23 | - | - | - | - | - | - | - | 75 |
Dec-24 34.55 | 19.15 | - | - | - | 41.96 | 1.00 | 50 | - |
Dec-24 35.18 | - | - | - | - | - | - | - | 25 |
Dec-24 36.13 | - | - | - | - | - | - | - | 25 |
Dec-24 38.02 | - | - | - | - | - | - | - | 2 |
Dec-24 39.94 | - | - | - | - | - | - | - | 1 |
Dec-24 40.89 | - | - | - | - | - | - | - | 2,003 |
Dec-24 41.83 | - | - | - | - | - | - | - | 3 |
Dec-24 43.74 | - | - | - | - | - | - | - | 4 |
Dec-24 44.68 | - | - | - | - | - | - | - | 8 |
Dec-24 45.64 | - | - | - | - | - | - | - | 105 |
Dec-24 46.58 | - | - | - | - | - | - | - | 1 |
Dec-24 47.54 | - | - | - | - | - | - | - | 1,503 |
Dec-24 49.44 | - | - | - | - | - | - | - | 408 |
Dec-24 51.34 | - | - | - | - | - | - | - | 314 |
Dec-24 53.24 | - | - | - | - | - | - | - | 1,700 |
Dec-24 53.74 | 1.88 | 2.00 | 2.00 | 2.00 | 23.76 | 0.51 | 5 | - |
Dec-24 55.15 | - | - | - | - | - | - | - | 349 |
Dec-24 55.67 | 1.07 | 1.25 | 1.25 | 1.25 | 23.17 | 0.35 | 10 | - |
Dec-24 57.05 | - | - | - | - | - | - | - | 247 |
Dec-24 58.94 | - | - | - | - | - | - | - | 151 |
Jan-25 43.93 | - | - | - | - | - | - | - | 2 |
Mar-25 27.69 | - | - | - | - | - | - | - | 1 |
Mar-25 31.51 | - | - | - | - | - | - | - | 25 |
Mar-25 33.42 | - | - | - | - | - | - | - | 25 |
Mar-25 34.38 | - | - | - | - | - | - | - | 50 |
Mar-25 35.34 | - | - | - | - | - | - | - | 54 |
Mar-25 36.29 | - | - | - | - | - | - | - | 50 |
Mar-25 38.20 | - | - | - | - | - | - | - | 5 |
Mar-25 41.06 | - | - | - | - | - | - | - | 150 |
Mar-25 42.97 | - | - | - | - | - | - | - | 26 |
Mar-25 44.89 | - | - | - | - | - | - | - | 2 |
Mar-25 47.75 | - | - | - | - | - | - | - | 303 |
Mar-25 49.66 | - | - | - | - | - | - | - | 150 |
Mar-25 51.56 | - | - | - | - | - | - | - | 52 |
Mar-25 53.48 | - | - | - | - | - | - | - | 8 |
Mar-25 57.30 | - | - | - | - | - | - | - | 145 |
Mar-25 57.84 | 1.50 | 1.52 | 1.70 | 1.52 | 21.81 | 0.33 | 10 | - |
Mar-25 59.21 | - | - | - | - | - | - | - | 80 |
Mar-25 61.12 | - | - | - | - | - | - | - | 60 |
Jun-25 21.01 | - | - | - | - | - | - | - | 10 |
Jun-25 33.42 | - | - | - | - | - | - | - | 1 |
Jun-25 34.38 | - | - | - | - | - | - | - | 1 |
Jun-25 35.34 | - | - | - | - | - | - | - | 27 |
Jun-25 37.24 | - | - | - | - | - | - | - | 150 |
Jun-25 38.56 | 15.83 | 15.60 | 15.60 | 15.60 | 33.81 | 0.93 | 2 | - |
Jun-25 39.16 | - | - | - | - | - | - | - | 150 |
Jun-25 40.12 | - | - | - | - | - | - | - | 152 |
Jun-25 41.06 | - | - | - | - | - | - | - | 3,000 |
Jun-25 44.89 | - | - | - | - | - | - | - | 25 |
Jun-25 51.51 | - | - | - | - | - | - | - | 1,000 |
Jun-25 53.48 | - | - | - | - | - | - | - | 150 |
Jun-25 59.21 | - | - | - | - | - | - | - | 150 |
Jun-25 64.93 | - | - | - | - | - | - | - | 10 |
Sep-25 32.84 | - | - | - | - | - | - | - | 150 |
Sep-25 41.54 | - | - | - | - | - | - | - | 25 |
Sep-25 42.50 | - | - | - | - | - | - | - | 25 |
Sep-25 43.46 | - | - | - | - | - | - | - | 25 |
Sep-25 44.43 | - | - | - | - | - | - | - | 25 |
Sep-25 45.39 | - | - | - | - | - | - | - | 50 |
Sep-25 46.36 | - | - | - | - | - | - | - | 50 |
Sep-25 47.33 | - | - | - | - | - | - | - | 25 |
Sep-25 48.29 | - | - | - | - | - | - | - | 25 |
Sep-25 50.23 | - | - | - | - | - | - | - | 25 |
Sep-25 59.88 | - | - | - | - | - | - | - | 150 |
Sep-25 61.82 | - | - | - | - | - | - | - | 150 |
Dec-25 28.98 | - | - | - | - | - | - | - | 5 |
Dec-25 29.94 | - | - | - | - | - | - | - | 100 |
Dec-25 33.81 | - | - | - | - | - | - | - | 1 |
Dec-25 38.64 | - | - | - | - | - | - | - | 1 |
Dec-25 40.57 | - | - | - | - | - | - | - | 25 |
Dec-25 41.54 | - | - | - | - | - | - | - | 25 |
Dec-25 42.50 | - | - | - | - | - | - | - | 25 |
Dec-25 43.46 | - | - | - | - | - | - | - | 25 |
Dec-25 45.39 | - | - | - | - | - | - | - | 25 |
Dec-25 46.36 | - | - | - | - | - | - | - | 25 |
Dec-25 47.33 | - | - | - | - | - | - | - | 25 |
Dec-25 48.29 | - | - | - | - | - | - | - | 25 |
Mar-26 39.14 | - | - | - | - | - | - | - | 25 |
Mar-26 47.95 | - | - | - | - | - | - | - | 25 |
Mar-26 48.93 | - | - | - | - | - | - | - | 25 |
Mar-26 50.88 | - | - | - | - | - | - | - | 25 |
Mar-26 56.75 | - | - | - | - | - | - | - | 25 |
Mar-26 58.71 | - | - | - | - | - | - | - | 50 |
Mar-26 64.58 | - | - | - | - | - | - | - | 25 |
Mar-26 65.19 | 1.71 | 1.80 | 1.80 | 1.80 | 20.39 | 0.25 | 25 | - |
Mar-26 66.53 | - | - | - | - | - | - | - | 150 |
Jun-26 33.27 | - | - | - | - | - | - | - | 302 |
Jun-26 34.25 | - | - | - | - | - | - | - | 25 |
Jun-26 40.12 | - | - | - | - | - | - | - | 25 |
Jun-26 42.07 | - | - | - | - | - | - | - | 25 |
Jun-26 43.05 | - | - | - | - | - | - | - | 25 |
Jun-26 44.03 | - | - | - | - | - | - | - | 25 |
Jun-26 46.97 | - | - | - | - | - | - | - | 25 |
Jun-26 50.88 | - | - | - | - | - | - | - | 25 |
Jun-26 62.62 | - | - | - | - | - | - | - | 25 |
Sep-26 41.09 | - | - | - | - | - | - | - | 25 |
Sep-26 42.07 | - | - | - | - | - | - | - | 50 |
Sep-26 44.03 | - | - | - | - | - | - | - | 50 |
Sep-26 45.00 | - | - | - | - | - | - | - | 25 |
Sep-26 45.99 | - | - | - | - | - | - | - | 75 |
Sep-26 46.97 | - | - | - | - | - | - | - | 50 |
Sep-26 47.95 | - | - | - | - | - | - | - | 50 |
Sep-26 48.93 | - | - | - | - | - | - | - | 25 |
Sep-26 50.88 | - | - | - | - | - | - | - | 25 |
Sep-26 52.84 | - | - | - | - | - | - | - | 25 |
Sep-26 54.79 | - | - | - | - | - | - | - | 25 |
Sep-26 60.67 | - | - | - | - | - | - | - | 25 |
Sep-26 62.62 | - | - | - | - | - | - | - | 25 |
Dec-26 30.33 | - | - | - | - | - | - | - | 2 |
Dec-26 31.31 | - | - | - | - | - | - | - | 2 |
Dec-26 40.12 | - | - | - | - | - | - | - | 52 |
Dec-26 41.09 | - | - | - | - | - | - | - | 25 |
Dec-26 45.00 | - | - | - | - | - | - | - | 25 |
Dec-26 47.95 | - | - | - | - | - | - | - | 25 |
Dec-26 48.93 | - | - | - | - | - | - | - | 75 |
Dec-26 50.88 | - | - | - | - | - | - | - | 75 |
Dec-26 52.84 | - | - | - | - | - | - | - | 25 |
Dec-26 54.79 | - | - | - | - | - | - | - | 25 |
Dec-26 56.75 | - | - | - | - | - | - | - | 50 |
Dec-26 58.71 | - | - | - | - | - | - | - | 775 |
Jun-27 39.14 | - | - | - | - | - | - | - | 150 |
Jun-27 45.99 | - | - | - | - | - | - | - | 25 |
Dec-27 47.95 | - | - | - | - | - | - | - | 25 |
Dec-27 52.84 | - | - | - | - | - | - | - | 25 |
Dec-27 54.79 | - | - | - | - | - | - | - | 25 |
Jun-28 42.60 | - | - | - | - | - | - | - | 25 |
Jun-28 43.59 | - | - | - | - | - | - | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 38.98 | - | - | - | - | - | - | - | 60 |
Nov-24 39.94 | - | - | - | - | - | - | - | 210 |
Nov-24 44.68 | - | - | - | - | - | - | - | 1 |
Nov-24 45.64 | - | - | - | - | - | - | - | 100 |
Nov-24 47.54 | - | - | - | - | - | - | - | 5 |
Nov-24 49.44 | - | - | - | - | - | - | - | 1 |
Nov-24 51.34 | - | - | - | - | - | - | - | 6 |
Nov-24 53.24 | - | - | - | - | - | - | - | 13 |
Nov-24 55.15 | - | - | - | - | - | - | - | 2 |
Nov-24 60.86 | - | - | - | - | - | - | - | 1 |
Nov-24 62.75 | - | - | - | - | - | - | - | 50 |
Dec-24 12.35 | - | - | - | - | - | - | - | 25 |
Dec-24 13.80 | - | - | - | - | - | - | - | 25 |
Dec-24 14.26 | - | - | - | - | - | - | - | 27 |
Dec-24 14.73 | - | - | - | - | - | - | - | 25 |
Dec-24 15.22 | - | - | - | - | - | - | - | 1 |
Dec-24 17.12 | - | - | - | - | - | - | - | 50 |
Dec-24 19.02 | - | - | - | - | - | - | - | 2,050 |
Dec-24 19.96 | - | - | - | - | - | - | - | 5,050 |
Dec-24 21.87 | - | - | - | - | - | - | - | 4 |
Dec-24 22.81 | - | - | - | - | - | - | - | 25 |
Dec-24 23.77 | - | - | - | - | - | - | - | 25 |
Dec-24 24.73 | - | - | - | - | - | - | - | 25 |
Dec-24 25.68 | - | - | - | - | - | - | - | 550 |
Dec-24 26.64 | - | - | - | - | - | - | - | 11 |
Dec-24 27.56 | - | - | - | - | - | - | - | 300 |
Dec-24 28.52 | - | - | - | - | - | - | - | 1,558 |
Dec-24 29.47 | - | - | - | - | - | - | - | 389 |
Dec-24 30.42 | - | - | - | - | - | - | - | 50 |
Dec-24 31.38 | - | - | - | - | - | - | - | 343 |
Dec-24 32.32 | - | - | - | - | - | - | - | 189 |
Dec-24 33.29 | - | - | - | - | - | - | - | 2,185 |
Dec-24 34.23 | - | - | - | - | - | - | - | 175 |
Dec-24 35.18 | - | - | - | - | - | - | - | 376 |
Dec-24 36.13 | - | - | - | - | - | - | - | 150 |
Dec-24 37.08 | - | - | - | - | - | - | - | 158 |
Dec-24 38.02 | - | - | - | - | - | - | - | 348 |
Dec-24 38.98 | - | - | - | - | - | - | - | 315 |
Dec-24 39.94 | - | - | - | - | - | - | - | 4,010 |
Dec-24 40.89 | - | - | - | - | - | - | - | 6,015 |
Dec-24 41.83 | - | - | - | - | - | - | - | 155 |
Dec-24 42.79 | - | - | - | - | - | - | - | 1 |
Dec-24 43.74 | - | - | - | - | - | - | - | 67 |
Dec-24 44.68 | - | - | - | - | - | - | - | 1,507 |
Dec-24 45.64 | - | - | - | - | - | - | - | 5 |
Dec-24 46.58 | - | - | - | - | - | - | - | 5 |
Dec-24 47.54 | - | - | - | - | - | - | - | 5 |
Dec-24 49.44 | - | - | - | - | - | - | - | 2,526 |
Dec-24 49.91 | 0.69 | - | - | - | 26.20 | -0.22 | 1,000 | - |
Dec-24 51.34 | - | - | - | - | - | - | - | 1 |
Dec-24 53.24 | - | - | - | - | - | - | - | 1,006 |
Dec-24 53.74 | 1.87 | 1.80 | 1.80 | 1.80 | 22.59 | -0.50 | 1,001 | - |
Jan-25 37.24 | - | - | - | - | - | - | - | 5 |
Jan-25 53.48 | - | - | - | - | - | - | - | 150 |
Mar-25 19.10 | - | - | - | - | - | - | - | 50 |
Mar-25 23.87 | - | - | - | - | - | - | - | 2 |
Mar-25 26.73 | - | - | - | - | - | - | - | 25 |
Mar-25 27.69 | - | - | - | - | - | - | - | 50 |
Mar-25 28.65 | - | - | - | - | - | - | - | 4 |
Mar-25 29.61 | - | - | - | - | - | - | - | 10 |
Mar-25 30.56 | - | - | - | - | - | - | - | 25 |
Mar-25 31.51 | - | - | - | - | - | - | - | 10 |
Mar-25 32.47 | - | - | - | - | - | - | - | 90 |
Mar-25 33.42 | - | - | - | - | - | - | - | 25 |
Mar-25 34.38 | - | - | - | - | - | - | - | 150 |
Mar-25 35.34 | - | - | - | - | - | - | - | 310 |
Mar-25 36.29 | - | - | - | - | - | - | - | 1,150 |
Mar-25 39.16 | - | - | - | - | - | - | - | 301 |
Mar-25 40.12 | - | - | - | - | - | - | - | 454 |
Mar-25 41.06 | - | - | - | - | - | - | - | 155 |
Mar-25 42.01 | - | - | - | - | - | - | - | 10 |
Mar-25 42.97 | - | - | - | - | - | - | - | 152 |
Mar-25 43.93 | - | - | - | - | - | - | - | 150 |
Mar-25 44.89 | - | - | - | - | - | - | - | 160 |
Mar-25 46.80 | - | - | - | - | - | - | - | 300 |
Mar-25 47.75 | - | - | - | - | - | - | - | 305 |
Mar-25 48.20 | 1.18 | 1.07 | 1.07 | 1.07 | 25.87 | -0.22 | 5 | - |
Mar-25 49.66 | - | - | - | - | - | - | - | 901 |
Mar-25 51.56 | - | - | - | - | - | - | - | 300 |
Mar-25 55.39 | - | - | - | - | - | - | - | 1 |
Mar-25 61.12 | - | - | - | - | - | - | - | 150 |
Jun-25 20.05 | - | - | - | - | - | - | - | 100 |
Jun-25 22.91 | - | - | - | - | - | - | - | 3 |
Jun-25 24.84 | - | - | - | - | - | - | - | 1 |
Jun-25 25.80 | - | - | - | - | - | - | - | 77 |
Jun-25 26.73 | - | - | - | - | - | - | - | 26 |
Jun-25 27.69 | - | - | - | - | - | - | - | 50 |
Jun-25 29.61 | - | - | - | - | - | - | - | 1 |
Jun-25 30.56 | - | - | - | - | - | - | - | 1,500 |
Jun-25 32.47 | - | - | - | - | - | - | - | 1 |
Jun-25 33.42 | - | - | - | - | - | - | - | 1 |
Jun-25 34.38 | - | - | - | - | - | - | - | 1 |
Jun-25 35.34 | - | - | - | - | - | - | - | 26 |
Jun-25 37.24 | - | - | - | - | - | - | - | 150 |
Jun-25 38.20 | - | - | - | - | - | - | - | 148 |
Jun-25 40.12 | - | - | - | - | - | - | - | 3,170 |
Jun-25 41.06 | - | - | - | - | - | - | - | 3 |
Jun-25 42.01 | - | - | - | - | - | - | - | 11 |
Jun-25 42.41 | 0.90 | 0.70 | 0.70 | 0.70 | 28.82 | -0.13 | 10 | - |
Jun-25 43.93 | - | - | - | - | - | - | - | 20 |
Jun-25 44.89 | - | - | - | - | - | - | - | 10 |
Jun-25 45.31 | 1.31 | 1.02 | 1.02 | 1.02 | 26.68 | -0.19 | 10 | - |
Sep-25 29.94 | - | - | - | - | - | - | - | 2 |
Sep-25 34.77 | - | - | - | - | - | - | - | 1 |
Sep-25 35.73 | - | - | - | - | - | - | - | 152 |
Sep-25 37.67 | - | - | - | - | - | - | - | 22 |
Sep-25 38.03 | 0.66 | 0.57 | 0.57 | 0.57 | 29.92 | -0.09 | 3 | - |
Sep-25 50.23 | - | - | - | - | - | - | - | 2 |
Sep-25 57.95 | - | - | - | - | - | - | - | 1 |
Dec-25 18.36 | - | - | - | - | - | - | - | 1 |
Dec-25 21.25 | - | - | - | - | - | - | - | 2 |
Dec-25 26.07 | - | - | - | - | - | - | - | 3 |
Dec-25 27.04 | - | - | - | - | - | - | - | 150 |
Dec-25 28.02 | - | - | - | - | - | - | - | 150 |
Dec-25 28.98 | - | - | - | - | - | - | - | 26 |
Dec-25 29.94 | - | - | - | - | - | - | - | 125 |
Dec-25 30.91 | - | - | - | - | - | - | - | 125 |
Dec-25 31.88 | - | - | - | - | - | - | - | 125 |
Dec-25 32.84 | - | - | - | - | - | - | - | 150 |
Dec-25 33.81 | - | - | - | - | - | - | - | 25 |
Dec-25 36.70 | - | - | - | - | - | - | - | 25 |
Dec-25 41.54 | - | - | - | - | - | - | - | 25 |
Dec-25 42.50 | - | - | - | - | - | - | - | 25 |
Dec-25 43.46 | - | - | - | - | - | - | - | 25 |
Dec-25 44.43 | - | - | - | - | - | - | - | 25 |
Dec-25 45.39 | - | - | - | - | - | - | - | 25 |
Dec-25 46.36 | - | - | - | - | - | - | - | 25 |
Dec-25 47.33 | - | - | - | - | - | - | - | 25 |
Mar-26 28.37 | - | - | - | - | - | - | - | 2 |
Mar-26 29.35 | - | - | - | - | - | - | - | 150 |
Mar-26 30.33 | - | - | - | - | - | - | - | 150 |
Mar-26 31.31 | - | - | - | - | - | - | - | 150 |
Mar-26 32.29 | - | - | - | - | - | - | - | 150 |
Mar-26 42.07 | - | - | - | - | - | - | - | 25 |
Mar-26 44.03 | - | - | - | - | - | - | - | 25 |
Mar-26 46.97 | - | - | - | - | - | - | - | 25 |
Mar-26 54.79 | - | - | - | - | - | - | - | 125 |
Mar-26 56.75 | - | - | - | - | - | - | - | 25 |
Jun-26 26.42 | - | - | - | - | - | - | - | 1 |
Jun-26 27.40 | - | - | - | - | - | - | - | 1 |
Jun-26 33.27 | - | - | - | - | - | - | - | 25 |
Jun-26 38.16 | - | - | - | - | - | - | - | 25 |
Jun-26 45.00 | - | - | - | - | - | - | - | 50 |
Jun-26 45.99 | - | - | - | - | - | - | - | 50 |
Jun-26 46.97 | - | - | - | - | - | - | - | 50 |
Jun-26 47.95 | - | - | - | - | - | - | - | 50 |
Jun-26 48.93 | - | - | - | - | - | - | - | 100 |
Jun-26 50.88 | - | - | - | - | - | - | - | 25 |
Jun-26 52.84 | - | - | - | - | - | - | - | 25 |
Jun-26 54.79 | - | - | - | - | - | - | - | 25 |
Sep-26 31.31 | - | - | - | - | - | - | - | 16 |
Sep-26 37.18 | - | - | - | - | - | - | - | 25 |
Sep-26 39.14 | - | - | - | - | - | - | - | 25 |
Sep-26 40.12 | - | - | - | - | - | - | - | 25 |
Sep-26 41.09 | - | - | - | - | - | - | - | 28 |
Sep-26 42.07 | - | - | - | - | - | - | - | 50 |
Sep-26 43.05 | - | - | - | - | - | - | - | 25 |
Sep-26 44.03 | - | - | - | - | - | - | - | 25 |
Sep-26 45.00 | - | - | - | - | - | - | - | 50 |
Sep-26 45.99 | - | - | - | - | - | - | - | 50 |
Sep-26 46.97 | - | - | - | - | - | - | - | 50 |
Sep-26 47.95 | - | - | - | - | - | - | - | 25 |
Sep-26 48.93 | - | - | - | - | - | - | - | 75 |
Sep-26 50.88 | - | - | - | - | - | - | - | 25 |
Sep-26 52.84 | - | - | - | - | - | - | - | 25 |
Sep-26 54.79 | - | - | - | - | - | - | - | 25 |
Dec-26 33.27 | - | - | - | - | - | - | - | 25 |
Dec-26 35.23 | - | - | - | - | - | - | - | 25 |
Dec-26 36.21 | - | - | - | - | - | - | - | 25 |
Dec-26 37.18 | - | - | - | - | - | - | - | 150 |
Dec-26 38.16 | - | - | - | - | - | - | - | 300 |
Dec-26 39.14 | - | - | - | - | - | - | - | 300 |
Dec-26 42.07 | - | - | - | - | - | - | - | 50 |
Dec-26 43.05 | - | - | - | - | - | - | - | 50 |
Dec-26 44.03 | - | - | - | - | - | - | - | 75 |
Dec-26 45.00 | - | - | - | - | - | - | - | 50 |
Dec-26 45.99 | - | - | - | - | - | - | - | 25 |
Dec-26 46.97 | - | - | - | - | - | - | - | 50 |
Dec-26 47.95 | - | - | - | - | - | - | - | 50 |
Dec-26 48.93 | - | - | - | - | - | - | - | 75 |
Dec-26 50.88 | - | - | - | - | - | - | - | 25 |
Dec-26 52.84 | - | - | - | - | - | - | - | 25 |
Dec-26 54.79 | - | - | - | - | - | - | - | 25 |
Dec-26 56.75 | - | - | - | - | - | - | - | 25 |
Dec-26 60.67 | - | - | - | - | - | - | - | 2 |
Jun-27 26.42 | - | - | - | - | - | - | - | 1 |
Jun-27 31.31 | - | - | - | - | - | - | - | 150 |
Jun-27 43.05 | - | - | - | - | - | - | - | 25 |
Jun-27 44.03 | - | - | - | - | - | - | - | 50 |
Jun-27 45.00 | - | - | - | - | - | - | - | 75 |
Jun-27 45.99 | - | - | - | - | - | - | - | 25 |
Jun-27 47.95 | - | - | - | - | - | - | - | 25 |
Jun-27 48.93 | - | - | - | - | - | - | - | 25 |
Jun-27 52.84 | - | - | - | - | - | - | - | 25 |
Jun-27 56.75 | - | - | - | - | - | - | - | 25 |
Jun-27 66.53 | - | - | - | - | - | - | - | 1 |
Dec-27 21.53 | - | - | - | - | - | - | - | 2 |
Dec-27 45.99 | - | - | - | - | - | - | - | 800 |
Dec-27 46.97 | - | - | - | - | - | - | - | 25 |
Dec-27 47.95 | - | - | - | - | - | - | - | 25 |
Dec-27 50.88 | - | - | - | - | - | - | - | 25 |
Dec-27 54.79 | - | - | - | - | - | - | - | 25 |
Jun-28 43.59 | - | - | - | - | - | - | - | 25 |
Jun-28 44.58 | - | - | - | - | - | - | - | 25 |
Jun-28 45.57 | - | - | - | - | - | - | - | 25 |
Jun-28 48.54 | - | - | - | - | - | - | - | 25 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 41.83 | - | - | - | - | - | - | - | 6 |
Nov-24 45.64 | - | - | - | - | - | - | - | 13 |
Dec-24 36.13 | - | - | - | - | - | - | - | 1 |
Dec-24 44.68 | - | - | - | - | - | - | - | 1 |
Mar-25 29.61 | - | - | - | - | - | - | - | 1 |
Mar-25 47.75 | - | - | - | - | - | - | - | 5 |
Jun-25 47.75 | - | - | - | - | - | - | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 42.79 | - | - | - | - | - | - | - | 1 |
Nov-24 45.64 | - | - | - | - | - | - | - | 13 |
Nov-24 53.24 | - | - | - | - | - | - | - | 1 |
Nov-24 55.15 | - | - | - | - | - | - | - | 2 |
Dec-24 32.32 | - | - | - | - | - | - | - | 150 |
Dec-24 41.83 | - | - | - | - | - | - | - | 150 |
Mar-25 36.29 | - | - | - | - | - | - | - | 4 |
Mar-25 41.06 | - | - | - | - | - | - | - | 150 |
Mar-25 42.01 | - | - | - | - | - | - | - | 150 |
Mar-25 42.97 | - | - | - | - | - | - | - | 150 |
Jun-25 43.93 | - | - | - | - | - | - | - | 60 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 17.00 | 0.24 | 0.30 | 0.45 | 0.30 | 26.92 | 0.38 | 9 | 20 |
Nov-24 17.50 | 0.10 | - | - | - | 26.59 | 0.20 | - | 1 |
Dec-24 16.00 | 1.06 | - | - | - | 25.91 | 0.69 | - | 1 |
Dec-24 18.00 | 0.17 | - | - | - | 23.46 | 0.21 | - | 18 |
Dec-24 18.50 | 0.09 | - | - | - | 23.13 | 0.13 | - | 10 |
Dec-24 19.00 | 0.05 | - | - | - | 22.81 | 0.07 | - | 1 |
Dec-24 21.00 | - | - | - | - | 21.53 | - | - | 3 |
Mar-25 20.00 | 0.15 | - | - | - | 23.02 | 0.13 | - | 1 |
Mar-25 21.00 | 0.07 | - | - | - | 22.50 | 0.07 | - | 1 |
Jun-25 15.50 | 2.26 | - | - | - | 28.37 | 0.69 | - | 1 |
Jun-25 16.00 | 1.93 | - | - | - | 27.32 | 0.64 | - | 2 |
Jun-25 16.50 | 1.61 | - | - | - | 26.27 | 0.59 | - | 2 |
Jun-25 19.50 | 0.50 | - | - | - | 24.69 | 0.27 | - | 2 |
Jun-25 20.00 | 0.40 | - | - | - | 24.47 | 0.23 | - | 32 |
Jun-25 21.00 | 0.24 | - | - | - | 24.03 | 0.15 | - | 5 |
Jun-25 22.00 | 0.14 | - | - | - | 23.59 | 0.10 | - | 25 |
Sep-25 17.50 | 1.33 | - | - | - | 26.31 | 0.49 | - | 15 |
Sep-25 20.00 | 0.58 | - | - | - | 25.51 | 0.27 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 16.00 | 0.17 | - | - | - | 30.88 | -0.25 | - | 3 |
Nov-24 16.50 | 0.33 | 0.31 | 0.31 | 0.23 | 29.62 | -0.42 | 2 | - |
Dec-24 14.00 | 0.05 | - | - | - | 31.23 | -0.06 | - | 39 |
Dec-24 14.50 | 0.09 | - | - | - | 30.01 | -0.09 | - | 100 |
Dec-24 15.00 | 0.14 | - | - | - | 28.79 | -0.15 | - | 17 |
Dec-24 15.50 | 0.23 | - | - | - | 27.57 | -0.22 | - | 35 |
Dec-24 16.00 | 0.35 | - | - | - | 26.35 | -0.31 | - | 17 |
Dec-24 16.50 | 0.52 | - | - | - | 25.13 | -0.43 | - | 30 |
Dec-24 17.00 | 0.77 | - | - | - | 24.54 | -0.56 | - | 3 |
Dec-24 19.00 | 2.36 | - | - | - | 23.25 | -0.95 | 5 | - |
Jan-25 15.50 | 0.34 | 0.24 | 0.24 | 0.24 | 27.23 | -0.25 | 10 | 10 |
Jan-25 16.50 | 0.65 | - | - | - | 24.79 | -0.43 | - | 10 |
Mar-25 13.50 | 0.21 | - | - | - | 32.27 | -0.12 | - | 10 |
Mar-25 14.00 | 0.27 | - | - | - | 31.08 | -0.15 | - | 50 |
Mar-25 16.00 | 0.71 | - | - | - | 26.32 | -0.35 | - | 2 |
Mar-25 16.50 | 0.89 | - | - | - | 25.13 | -0.43 | - | 4 |
Mar-25 17.00 | 1.13 | - | - | - | 24.59 | -0.51 | - | 4 |
Mar-25 17.50 | 1.42 | - | - | - | 24.33 | -0.59 | - | 3 |
Mar-25 18.00 | 1.74 | - | - | - | 24.07 | -0.66 | - | 2 |
Mar-25 18.50 | 2.11 | - | - | - | 23.81 | -0.74 | - | 4 |
Jun-25 16.00 | 0.98 | - | - | - | 26.45 | -0.36 | - | 10 |
Jun-25 16.50 | 1.15 | - | - | - | 25.40 | -0.42 | - | 2 |
Jun-25 17.00 | 1.40 | - | - | - | 24.93 | -0.48 | - | 1 |
Jun-25 18.00 | 1.99 | - | - | - | 24.49 | -0.61 | - | 1 |
Jun-25 19.00 | 2.69 | - | - | - | 24.04 | -0.72 | - | 2 |
Jun-25 19.50 | 3.07 | - | - | - | 23.82 | -0.78 | - | 3 |
Jun-25 20.00 | 3.49 | - | - | - | 23.60 | -0.83 | - | 3 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 80.00 | 3.51 | - | - | - | 32.17 | 0.50 | - | 30 |
Dec-24 90.00 | 0.63 | - | - | - | 30.27 | 0.14 | - | 1 |
Sep-25 74.00 | 11.96 | - | - | - | 30.83 | 0.66 | - | 10 |
Sep-25 76.00 | 10.79 | - | - | - | 30.44 | 0.63 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 56.00 | 0.04 | - | - | - | 41.05 | -0.01 | - | 1 |
Dec-24 68.00 | 0.65 | - | - | - | 36.29 | -0.12 | - | 1 |
Dec-24 72.00 | 1.33 | 1.40 | 1.40 | 1.40 | 34.70 | -0.21 | 1 | 1 |
Jun-25 64.00 | 2.00 | - | - | - | 32.65 | -0.16 | - | 5 |
Jun-25 66.00 | 2.43 | - | - | - | 32.16 | -0.19 | - | 5 |
Sep-25 64.00 | 3.01 | - | - | - | 32.25 | -0.20 | - | 5 |
Sep-25 66.00 | 3.49 | - | - | - | 31.85 | -0.22 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 76.00 | 2.42 | - | - | - | 33.11 | -0.34 | - | 123 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 2.40 | 0.24 | - | - | - | 22.21 | 0.98 | - | 25 |
Nov-24 2.50 | 0.14 | - | - | - | 22.06 | 0.88 | - | 2 |
Dec-24 2.30 | 0.34 | - | - | - | 19.57 | 0.99 | - | 1 |
Dec-24 2.40 | 0.24 | - | - | - | 19.43 | 0.96 | - | 25 |
Dec-24 2.80 | 0.01 | - | - | - | 18.37 | 0.15 | - | 2 |
Mar-25 1.80 | 0.84 | - | - | - | 22.92 | 1.00 | - | 3 |
Mar-25 2.20 | 0.44 | - | - | - | 22.42 | 0.98 | - | 450 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 1.70 | - | - | - | - | 16.48 | - | - | 5 |
Dec-24 1.80 | - | - | - | - | 16.34 | - | - | 55 |
Dec-24 1.90 | - | - | - | - | 16.20 | - | - | 77 |
Dec-24 2.20 | - | - | - | - | 15.78 | - | - | 11 |
Dec-24 2.30 | - | - | - | - | 15.64 | -0.02 | - | 2 |
Jan-25 3.00 | 0.43 | - | - | - | 12.71 | -1.00 | - | 10 |
Mar-25 1.80 | - | - | - | - | 21.97 | - | - | 9 |
Mar-25 1.90 | - | - | - | - | 21.85 | -0.01 | - | 10 |
Mar-25 2.00 | - | - | - | - | 21.72 | -0.02 | - | 2 |
Jun-25 2.10 | 0.03 | - | - | - | 20.57 | -0.12 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 6.50 | 0.44 | - | - | - | 23.95 | 0.72 | - | 10 |
Dec-24 7.00 | 0.17 | - | - | - | 23.26 | 0.41 | - | 6 |
Mar-25 7.25 | 0.22 | - | - | - | 21.37 | 0.37 | - | 50 |
Sep-25 7.50 | 0.31 | - | - | - | 22.16 | 0.37 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 7.00 | 0.34 | - | - | - | 23.63 | -0.60 | - | 2 |
Jun-25 5.75 | 0.08 | - | - | - | 21.94 | -0.13 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 10.00 | 0.58 | - | - | - | 26.02 | 0.70 | - | 35 |
Dec-24 11.00 | 0.12 | - | - | - | 24.13 | 0.24 | - | 3 |
Mar-25 11.00 | 0.38 | - | - | - | 25.53 | 0.37 | - | 2 |
Mar-25 11.50 | 0.24 | - | - | - | 25.10 | 0.27 | - | 700 |
Mar-25 12.00 | 0.15 | - | - | - | 24.67 | 0.18 | - | 100 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 10.00 | 0.31 | - | - | - | 26.83 | -0.40 | - | 1 |
Dec-24 10.50 | 0.56 | - | - | - | 25.86 | -0.60 | - | 10 |
Jan-25 11.50 | 1.34 | - | - | - | 21.49 | -0.89 | - | 26 |
Mar-25 9.75 | 0.36 | - | - | - | 23.72 | -0.34 | - | 2 |
Mar-25 10.50 | 0.69 | - | - | - | 22.34 | -0.54 | - | 2 |
Jun-25 9.25 | 0.38 | - | - | - | 23.99 | -0.29 | - | 2 |
Jun-25 9.75 | 0.56 | - | - | - | 23.03 | -0.39 | - | 21 |
Jun-25 10.50 | 0.91 | - | - | - | 21.72 | -0.55 | - | 25 |
Jun-25 11.00 | 1.23 | - | - | - | 21.40 | -0.66 | - | 25 |
Jun-25 11.50 | 1.60 | - | - | - | 21.07 | -0.76 | - | 25 |
Jun-25 12.00 | 2.00 | - | - | - | 20.75 | -0.83 | - | 25 |
Sep-25 8.00 | 0.19 | - | - | - | 25.93 | -0.14 | - | 10 |
Sep-25 12.00 | 2.09 | - | - | - | 21.16 | -0.79 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 18.00 | 5.37 | 5.33 | 5.33 | 5.33 | 32.14 | 1.00 | 1 | 1 |
Nov-24 24.00 | 0.10 | - | - | - | 22.17 | 0.19 | - | 99 |
Dec-24 19.00 | 4.37 | - | - | - | 26.33 | 1.00 | - | 1 |
Dec-24 20.00 | 3.37 | - | - | - | 25.05 | 1.00 | - | 7 |
Dec-24 21.00 | 2.37 | - | - | - | 23.76 | 1.00 | - | 15 |
Dec-24 22.00 | 1.42 | - | - | - | 22.48 | 0.86 | - | 26 |
Dec-24 23.00 | 0.72 | - | - | - | 21.19 | 0.53 | - | 43 |
Dec-24 24.00 | 0.30 | - | - | - | 20.01 | 0.29 | - | 155 |
Dec-24 25.00 | 0.10 | - | - | - | 18.88 | 0.12 | - | 2,764 |
Dec-24 26.00 | 0.02 | - | - | - | 17.75 | 0.03 | - | 25 |
Dec-24 27.00 | - | - | - | - | 16.63 | - | - | 25 |
Mar-25 19.00 | 4.36 | - | - | - | 24.40 | 1.00 | - | 1 |
Mar-25 22.00 | 1.81 | - | - | - | 21.10 | 0.67 | - | 3 |
Mar-25 24.00 | 0.74 | - | - | - | 19.04 | 0.40 | - | 40 |
Mar-25 25.00 | 0.40 | - | - | - | 18.16 | 0.26 | - | 55 |
Mar-25 26.00 | 0.19 | - | - | - | 17.27 | 0.15 | - | 81 |
Mar-25 27.00 | 0.07 | - | - | - | 16.39 | 0.07 | - | 29 |
Jun-25 22.00 | 1.96 | - | - | - | 20.29 | 0.65 | - | 1 |
Jun-25 23.00 | 1.39 | - | - | - | 19.53 | 0.53 | - | 1 |
Jun-25 24.00 | 0.93 | - | - | - | 18.87 | 0.42 | - | 300 |
Jun-25 25.00 | 0.59 | - | - | - | 18.25 | 0.30 | - | 150 |
Sep-25 20.00 | 3.50 | - | - | - | 21.88 | 0.81 | - | 4 |
Sep-25 22.00 | 2.12 | - | - | - | 20.69 | 0.63 | - | 1 |
Dec-25 18.50 | 4.86 | - | - | - | 22.66 | 0.90 | - | 1 |
Dec-25 20.00 | 3.52 | - | - | - | 21.91 | 0.80 | - | 1 |
Dec-25 25.00 | 0.90 | - | - | - | 19.53 | 0.35 | - | 50 |
Dec-25 26.00 | 0.63 | - | - | - | 19.10 | 0.27 | - | 3 |
Mar-26 24.00 | 1.44 | - | - | - | 20.25 | 0.44 | - | 149 |
Mar-26 26.00 | 0.79 | - | - | - | 19.36 | 0.29 | - | 30 |
Mar-26 27.00 | 0.57 | - | - | - | 18.92 | 0.23 | - | 30 |
Mar-26 28.00 | 0.39 | - | - | - | 18.48 | 0.17 | - | 30 |
Mar-26 29.00 | 0.26 | - | - | - | 18.04 | 0.13 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 19.50 | - | - | - | - | 22.97 | - | - | 3 |
Nov-24 21.00 | 0.01 | - | - | - | 20.43 | -0.02 | - | 7 |
Nov-24 23.00 | 0.39 | - | - | - | 17.03 | -0.55 | - | 74 |
Nov-24 24.00 | 1.14 | - | - | - | 15.55 | -0.94 | - | 1 |
Dec-24 16.00 | - | - | - | - | 27.39 | - | - | 68 |
Dec-24 17.00 | - | - | - | - | 26.11 | - | - | 1 |
Dec-24 18.00 | - | - | - | - | 24.82 | - | - | 115 |
Dec-24 18.50 | 0.01 | - | - | - | 24.18 | -0.01 | - | 4 |
Dec-24 19.00 | 0.01 | - | - | - | 23.54 | -0.01 | - | 60 |
Dec-24 19.50 | 0.02 | - | - | - | 22.90 | -0.03 | - | 66 |
Dec-24 20.00 | 0.04 | - | - | - | 22.26 | -0.05 | - | 35 |
Dec-24 21.00 | 0.11 | - | - | - | 20.97 | -0.12 | - | 3 |
Dec-24 22.00 | 0.29 | - | - | - | 19.69 | -0.27 | - | 24 |
Dec-24 23.00 | 0.66 | - | - | - | 18.40 | -0.50 | - | 2 |
Dec-24 24.00 | 1.28 | - | - | - | 17.22 | -0.76 | - | 1 |
Dec-24 25.00 | 2.14 | - | - | - | 16.09 | -0.96 | - | 6 |
Dec-24 35.00 | 12.12 | - | - | - | 4.82 | -1.00 | - | 1 |
Mar-25 16.00 | 0.01 | - | - | - | 25.93 | -0.01 | - | 105 |
Mar-25 17.50 | 0.04 | - | - | - | 24.28 | -0.03 | - | 1 |
Mar-25 18.50 | 0.08 | - | - | - | 23.18 | -0.05 | - | 2 |
Mar-25 19.00 | 0.11 | - | - | - | 22.63 | -0.07 | - | 13 |
Mar-25 20.00 | 0.21 | - | - | - | 21.53 | -0.13 | - | 29 |
Mar-25 21.00 | 0.37 | - | - | - | 20.43 | -0.21 | - | 12 |
Mar-25 25.00 | 2.26 | - | - | - | 16.39 | -0.81 | - | 6 |
Jun-25 16.00 | 0.03 | - | - | - | 22.93 | -0.02 | - | 165 |
Jun-25 18.00 | 0.13 | - | - | - | 21.41 | -0.07 | - | 2 |
Jun-25 18.50 | 0.17 | - | - | - | 21.04 | -0.09 | - | 6 |
Jun-25 19.00 | 0.23 | - | - | - | 20.66 | -0.12 | - | 1 |
Jun-25 20.00 | 0.39 | - | - | - | 19.90 | -0.18 | - | 5 |
Jun-25 21.00 | 0.62 | - | - | - | 19.14 | -0.27 | - | 6 |
Jun-25 22.00 | 0.94 | - | - | - | 18.39 | -0.38 | - | 24 |
Jun-25 23.00 | 1.38 | - | - | - | 17.63 | -0.50 | - | 1 |
Sep-25 16.00 | 0.09 | - | - | - | 22.23 | -0.04 | - | 52 |
Sep-25 18.50 | 0.33 | - | - | - | 20.73 | -0.14 | - | 1 |
Sep-25 20.00 | 0.64 | - | - | - | 19.83 | -0.24 | - | 4 |
Sep-25 24.00 | 2.38 | - | - | - | 17.53 | -0.63 | - | 25 |
Dec-25 17.00 | 0.26 | - | - | - | 21.31 | -0.10 | - | 4 |
Dec-25 17.50 | 0.33 | - | - | - | 21.06 | -0.12 | - | 1 |
Dec-25 18.50 | 0.51 | - | - | - | 20.56 | -0.18 | - | 1 |
Dec-25 19.50 | 0.75 | - | - | - | 20.06 | -0.24 | - | 1 |
Dec-25 20.00 | 0.89 | - | - | - | 19.81 | -0.28 | - | 127 |
Dec-25 22.00 | 1.67 | - | - | - | 18.81 | -0.45 | - | 2 |
Dec-25 34.00 | 11.62 | - | - | - | 13.58 | -1.00 | - | 1 |
Mar-26 16.50 | 0.28 | - | - | - | 21.43 | -0.10 | - | 1 |
Mar-26 18.50 | 0.62 | - | - | - | 20.55 | -0.19 | - | 3 |
Mar-26 20.00 | 1.03 | - | - | - | 19.89 | -0.29 | - | 246 |
Mar-26 21.00 | 1.41 | - | - | - | 19.44 | -0.37 | - | 118 |
Jun-26 18.50 | 0.77 | - | - | - | 20.23 | -0.22 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 19.00 | 0.01 | - | - | - | 23.54 | -0.01 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 0.30 | 0.01 | - | - | - | 42.46 | 0.37 | - | 100 |
Dec-24 0.40 | - | - | - | - | 42.46 | 0.02 | - | 20 |
Dec-24 0.45 | - | - | - | - | 42.46 | - | - | 20 |
Mar-25 0.30 | 0.02 | - | - | - | 42.46 | 0.47 | - | 10 |
Mar-25 0.35 | 0.01 | - | - | - | 42.46 | 0.25 | - | 45 |
Mar-25 0.45 | - | - | - | - | 42.46 | 0.05 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 0.35 | 0.07 | - | - | - | 48.13 | -0.88 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 78.00 | 1.92 | - | - | - | 48.84 | 0.38 | - | 2 |
Nov-24 80.00 | 1.26 | - | - | - | 47.68 | 0.28 | - | 6 |
Dec-24 41.00 | 34.19 | - | - | - | 52.08 | 1.00 | - | 3 |
Dec-24 58.00 | 17.62 | - | - | - | 47.32 | 0.94 | - | 2 |
Dec-24 60.00 | 15.82 | - | - | - | 46.76 | 0.92 | - | 1 |
Dec-24 64.00 | 12.38 | - | - | - | 45.64 | 0.85 | - | 1 |
Dec-24 66.00 | 10.79 | - | - | - | 45.08 | 0.81 | - | 1 |
Dec-24 68.00 | 9.27 | - | - | - | 44.52 | 0.76 | - | 1 |
Dec-24 80.00 | 2.76 | - | - | - | 40.56 | 0.38 | - | 1 |
Mar-25 38.00 | 37.59 | - | - | - | 55.39 | 0.99 | - | 1 |
Mar-25 52.00 | 24.85 | - | - | - | 52.41 | 0.91 | - | 1 |
Mar-25 66.00 | 14.42 | - | - | - | 49.42 | 0.73 | - | 1 |
Mar-25 68.00 | 13.12 | - | - | - | 48.99 | 0.70 | - | 1 |
Jun-25 40.00 | 36.60 | - | - | - | 57.62 | 0.95 | - | 2 |
Jun-25 54.00 | 25.38 | - | - | - | 55.07 | 0.84 | - | 1 |
Jun-25 70.00 | 15.35 | - | - | - | 52.15 | 0.66 | - | 1 |
Jun-25 88.00 | 7.75 | - | - | - | 49.10 | 0.44 | - | 1 |
Sep-25 86.00 | 10.21 | - | - | - | 49.12 | 0.49 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 54.00 | - | - | - | - | 50.57 | - | - | 3 |
Dec-24 25.00 | - | - | - | - | 52.63 | - | - | 1 |
Dec-24 30.00 | - | - | - | - | 51.23 | - | - | 2 |
Dec-24 31.00 | - | - | - | - | 50.95 | - | - | 5 |
Dec-24 32.00 | - | - | - | - | 50.67 | - | - | 6 |
Dec-24 33.00 | - | - | - | - | 50.39 | - | - | 6 |
Dec-24 34.00 | - | - | - | - | 50.11 | - | - | 10 |
Dec-24 35.00 | - | - | - | - | 49.83 | - | - | 1 |
Dec-24 36.00 | - | - | - | - | 49.55 | - | - | 20 |
Dec-24 37.00 | - | - | - | - | 49.27 | - | - | 1 |
Dec-24 38.00 | - | - | - | - | 48.99 | - | - | 4 |
Dec-24 43.00 | - | - | - | - | 47.59 | - | - | 6 |
Dec-24 47.00 | 0.01 | - | - | - | 46.47 | - | - | 3 |
Dec-24 49.00 | 0.02 | - | - | - | 45.91 | - | - | 5 |
Dec-24 56.00 | 0.15 | - | - | - | 43.95 | -0.03 | - | 5 |
Dec-24 60.00 | 0.38 | - | - | - | 42.83 | -0.07 | - | 14 |
Dec-24 68.00 | 1.64 | - | - | - | 40.59 | -0.23 | - | 5 |
Dec-24 70.00 | 2.22 | - | - | - | 40.03 | -0.29 | - | 2 |
Mar-25 30.00 | 0.02 | - | - | - | 54.51 | - | - | 4 |
Mar-25 60.00 | 2.54 | - | - | - | 48.11 | -0.18 | - | 1 |
Mar-25 62.00 | 3.04 | - | - | - | 47.68 | -0.21 | - | 3 |
Jun-25 38.00 | 0.65 | - | - | - | 56.74 | -0.04 | - | 23 |
Jun-25 39.00 | 0.73 | - | - | - | 56.56 | -0.04 | - | 10 |
Jun-25 40.00 | 0.83 | - | - | - | 56.38 | -0.05 | - | 13 |
Jun-25 41.00 | 0.96 | - | - | - | 56.20 | -0.05 | - | 4 |
Jun-25 54.00 | 3.29 | - | - | - | 53.83 | -0.16 | - | 3 |
Jun-25 56.00 | 3.83 | - | - | - | 53.46 | -0.18 | - | 5 |
Jun-25 60.00 | 5.00 | 4.27 | 4.27 | 4.27 | 52.73 | -0.22 | 3 | 5 |
Jun-25 66.00 | 7.16 | - | - | - | 51.64 | -0.29 | - | 3 |
Jun-25 82.00 | 15.30 | - | - | - | 48.85 | -0.50 | - | 2 |
Sep-25 72.00 | 11.85 | - | - | - | 50.18 | -0.37 | - | 1 |
Sep-25 86.00 | 19.96 | - | - | - | 48.53 | -0.52 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 21.00 | 1.15 | 1.13 | 1.13 | 1.13 | 28.95 | 0.59 | 9 | - |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 17.00 | - | - | - | - | 44.97 | -0.01 | - | 5 |
Nov-24 19.50 | 0.12 | - | - | - | 40.24 | -0.13 | - | 1 |
Dec-24 18.00 | 0.12 | - | - | - | 35.46 | -0.09 | - | 10 |
Dec-24 19.00 | 0.24 | - | - | - | 33.76 | -0.16 | - | 2 |
Jun-25 18.50 | 0.76 | - | - | - | 29.17 | -0.24 | - | 14 |
Jun-25 24.00 | 3.39 | - | - | - | 24.31 | -0.70 | - | 4 |
Sep-25 19.00 | 1.10 | 1.30 | 1.30 | 1.30 | 27.73 | -0.28 | 10 | - |
Sep-25 20.00 | 1.45 | - | - | - | 26.88 | -0.35 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 17.00 | 0.07 | - | - | - | 17.45 | 0.21 | - | 2 |
Nov-24 17.50 | 0.01 | - | - | - | 16.91 | 0.05 | - | 3 |
Dec-24 14.00 | 2.55 | - | - | - | 17.90 | 0.99 | - | 5 |
Dec-24 16.00 | 0.73 | - | - | - | 16.16 | 0.72 | - | 38 |
Dec-24 16.50 | 0.42 | - | - | - | 15.72 | 0.53 | - | 20 |
Dec-24 17.00 | 0.20 | - | - | - | 15.22 | 0.33 | - | 50 |
Dec-24 17.50 | 0.08 | 0.14 | 0.14 | 0.14 | 14.73 | 0.16 | 2 | 57 |
Dec-24 18.00 | 0.02 | - | - | - | 14.23 | 0.06 | - | 2 |
Dec-24 18.50 | - | - | - | - | 13.74 | 0.02 | - | 5 |
Jan-25 17.00 | 0.25 | 0.25 | 0.25 | 0.25 | 14.89 | 0.36 | 4 | 4 |
Mar-25 16.50 | 0.57 | - | - | - | 14.21 | 0.52 | - | 2 |
Mar-25 17.00 | 0.36 | - | - | - | 14.02 | 0.38 | - | 8 |
Mar-25 17.50 | 0.21 | - | - | - | 13.83 | 0.26 | - | 7 |
Jun-25 16.00 | 1.08 | - | - | - | 14.95 | 0.64 | - | 150 |
Jun-25 16.50 | 0.80 | - | - | - | 14.70 | 0.54 | - | 5 |
Jun-25 17.00 | 0.58 | - | - | - | 14.57 | 0.43 | - | 5 |
Jun-25 17.50 | 0.40 | - | - | - | 14.45 | 0.34 | - | 4 |
Jun-25 18.50 | 0.17 | - | - | - | 14.21 | 0.18 | - | 1 |
Jun-25 19.00 | 0.11 | 0.14 | 0.14 | 0.14 | 14.09 | 0.12 | 1 | 20 |
Sep-25 12.00 | 4.53 | - | - | - | 17.18 | 1.00 | - | 1 |
Sep-25 16.00 | 1.13 | - | - | - | 15.64 | 0.62 | - | 3 |
Sep-25 16.50 | 0.86 | - | - | - | 15.46 | 0.53 | - | 5 |
Sep-25 17.00 | 0.64 | - | - | - | 15.37 | 0.44 | - | 4 |
Sep-25 18.00 | 0.34 | - | - | - | 15.18 | 0.27 | - | 7 |
Sep-25 19.00 | 0.16 | - | - | - | 15.00 | 0.15 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 16.00 | 0.06 | - | - | - | 16.96 | -0.19 | - | 1 |
Nov-24 16.50 | 0.23 | - | - | - | 16.50 | -0.49 | - | 6 |
Nov-24 17.00 | 0.56 | - | - | - | 15.95 | -0.82 | - | 4 |
Dec-24 13.50 | - | - | - | - | 19.83 | - | - | 12 |
Dec-24 14.00 | - | - | - | - | 19.40 | -0.01 | - | 56 |
Dec-24 14.50 | 0.01 | - | - | - | 18.96 | -0.03 | - | 5 |
Dec-24 15.00 | 0.04 | - | - | - | 18.53 | -0.07 | - | 1 |
Dec-24 15.50 | 0.10 | - | - | - | 18.09 | -0.16 | - | 10 |
Dec-24 16.00 | 0.21 | - | - | - | 17.66 | -0.30 | - | 20 |
Dec-24 16.50 | 0.40 | - | - | - | 17.22 | -0.48 | - | 24 |
Dec-24 17.00 | 0.69 | 0.54 | 0.54 | 0.54 | 16.72 | -0.67 | 4 | 7 |
Dec-24 17.50 | 1.07 | - | - | - | 16.23 | -0.84 | - | 10 |
Dec-24 18.00 | 1.52 | - | - | - | 15.73 | -0.97 | - | 5 |
Mar-25 13.50 | 0.02 | - | - | - | 17.26 | -0.03 | - | 1 |
Mar-25 14.50 | 0.09 | - | - | - | 16.59 | -0.10 | - | 4 |
Mar-25 15.00 | 0.16 | - | - | - | 16.26 | -0.17 | - | 1 |
Mar-25 16.00 | 0.43 | - | - | - | 15.59 | -0.38 | - | 21 |
Mar-25 17.00 | 0.95 | - | - | - | 15.07 | -0.64 | - | 1 |
Mar-25 18.00 | 1.72 | - | - | - | 14.69 | -0.86 | - | 5 |
Jun-25 13.50 | 0.06 | - | - | - | 16.79 | -0.06 | - | 1 |
Jun-25 15.00 | 0.26 | - | - | - | 16.00 | -0.21 | - | 1 |
Jun-25 15.50 | 0.39 | - | - | - | 15.74 | -0.29 | - | 3 |
Jun-25 16.00 | 0.57 | - | - | - | 15.47 | -0.38 | - | 1 |
Jun-25 17.00 | 1.08 | - | - | - | 15.09 | -0.60 | - | 1 |
Jun-25 17.50 | 1.41 | - | - | - | 14.97 | -0.70 | - | 5 |
Jun-25 18.00 | 1.79 | - | - | - | 14.85 | -0.80 | - | 5 |
Jun-25 18.50 | 2.22 | - | - | - | 14.73 | -0.87 | - | 5 |
Jun-25 19.50 | 3.14 | - | - | - | 14.49 | -0.96 | - | 11 |
Sep-25 15.50 | 0.67 | - | - | - | 15.45 | -0.39 | - | 1 |
Sep-25 16.50 | 1.17 | - | - | - | 15.07 | -0.56 | - | 1 |
Sep-25 17.00 | 1.48 | - | - | - | 14.98 | -0.65 | - | 8 |
Sep-25 19.00 | 3.08 | - | - | - | 14.61 | -0.89 | - | 5 |
Sep-25 20.00 | 4.00 | - | - | - | 14.43 | -0.95 | - | 5 |
Dec-25 14.00 | 0.30 | - | - | - | 16.07 | -0.19 | - | 3 |
Dec-25 16.00 | 1.01 | - | - | - | 15.51 | -0.47 | - | 605 |
Dec-28 13.00 | 1.06 | - | - | - | 16.45 | -0.31 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 17.00 | 0.68 | - | - | - | 16.72 | -0.65 | - | 2 |
Dec-25 16.50 | 1.22 | - | - | - | 15.37 | -0.51 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 w1 12.00 | 0.02 | - | - | - | 31.58 | 0.14 | - | 7 |
Nov-24 9.00 | 2.70 | 2.63 | 2.63 | 2.63 | 36.27 | 1.00 | 60 | 60 |
Nov-24 11.50 | 0.39 | - | - | - | 28.36 | 0.63 | - | 1 |
Nov-24 12.00 | 0.15 | - | - | - | 27.47 | 0.35 | - | 455 |
Nov-24 12.50 | 0.04 | - | - | - | 27.00 | 0.13 | - | 301 |
Nov-24 13.00 | 0.01 | - | - | - | 26.53 | 0.03 | - | 122 |
Nov-24 13.50 | - | - | - | - | 26.06 | - | - | 160 |
Dec-24 6.00 | 5.72 | - | - | - | 40.66 | 1.00 | - | 5 |
Dec-24 10.00 | 1.77 | - | - | - | 28.91 | 0.94 | - | 20 |
Dec-24 10.50 | 1.32 | - | - | - | 27.45 | 0.87 | - | 35 |
Dec-24 11.00 | 0.91 | - | - | - | 25.98 | 0.76 | - | 4 |
Dec-24 11.50 | 0.56 | 0.49 | 0.49 | 0.49 | 24.51 | 0.61 | 1 | 1 |
Dec-24 12.00 | 0.30 | - | - | - | 23.58 | 0.42 | - | 3,205 |
Dec-24 12.50 | 0.14 | - | - | - | 22.98 | 0.25 | - | 6,094 |
Dec-24 13.00 | 0.06 | - | - | - | 22.38 | 0.12 | 4,000 | 6,633 |
Dec-24 13.50 | 0.02 | - | - | - | 21.78 | 0.05 | - | 1,069 |
Dec-24 14.00 | - | - | - | - | 21.18 | 0.01 | - | 152 |
Dec-24 14.50 | - | - | - | - | 20.58 | - | - | 472 |
Dec-24 15.00 | - | - | - | - | 19.99 | - | - | 1,851 |
Dec-24 15.50 | - | - | - | - | 19.39 | - | - | 3,679 |
Dec-24 16.00 | - | - | - | - | 18.79 | - | - | 15,401 |
Dec-24 16.50 | - | - | - | - | 18.19 | - | - | 428 |
Dec-24 17.00 | - | - | - | - | 17.59 | - | - | 6,184 |
Dec-24 17.50 | - | - | - | - | 16.99 | - | - | 347 |
Dec-24 18.00 | - | - | - | - | 16.39 | - | - | 5,653 |
Dec-24 18.50 | - | - | - | - | 15.79 | - | - | 2,372 |
Dec-24 19.00 | - | - | - | - | 15.20 | - | - | 101 |
Dec-24 19.50 | - | - | - | - | 14.60 | - | - | 2 |
Jan-25 12.50 | 0.17 | - | - | - | 21.79 | 0.27 | - | 1 |
Mar-25 11.00 | 1.01 | - | - | - | 25.14 | 0.71 | - | 5,000 |
Mar-25 11.50 | 0.69 | - | - | - | 23.80 | 0.58 | - | 12 |
Mar-25 12.00 | 0.43 | - | - | - | 22.69 | 0.43 | - | 109 |
Mar-25 12.50 | 0.25 | - | - | - | 21.72 | 0.30 | - | 110 |
Mar-25 13.00 | 0.13 | - | - | - | 20.75 | 0.18 | - | 154 |
Mar-25 13.50 | 0.06 | - | - | - | 19.78 | 0.10 | - | 46 |
Mar-25 14.00 | 0.02 | - | - | - | 18.81 | 0.04 | - | 659 |
Mar-25 14.50 | 0.01 | - | - | - | 17.84 | 0.02 | - | 11 |
Mar-25 15.00 | - | - | - | - | 16.87 | - | - | 17 |
Mar-25 15.50 | - | - | - | - | 15.90 | - | - | 9 |
Mar-25 16.00 | - | - | - | - | 14.93 | - | - | 110 |
Mar-25 16.50 | - | - | - | - | 13.96 | - | - | 58 |
Mar-25 17.00 | - | - | - | - | 12.99 | - | - | 151 |
Mar-25 18.00 | - | - | - | - | 11.06 | - | - | 4 |
Mar-25 18.50 | - | - | - | - | 10.09 | - | - | 150 |
Mar-25 20.00 | - | - | - | - | 7.18 | - | - | 65 |
Jun-25 10.00 | 1.89 | - | - | - | 27.23 | 0.84 | - | 1 |
Jun-25 10.50 | 1.50 | - | - | - | 26.13 | 0.76 | - | 101 |
Jun-25 11.00 | 1.16 | - | - | - | 25.03 | 0.66 | - | 1 |
Jun-25 12.00 | 0.61 | - | - | - | 22.94 | 0.45 | - | 7,000 |
Jun-25 12.50 | 0.41 | - | - | - | 22.00 | 0.34 | - | 6,100 |
Jun-25 13.00 | 0.26 | - | - | - | 21.05 | 0.25 | - | 5,552 |
Jun-25 14.00 | 0.08 | - | - | - | 19.17 | 0.11 | - | 101 |
Jun-25 14.50 | 0.04 | - | - | - | 18.23 | 0.06 | - | 260 |
Jun-25 15.00 | 0.02 | - | - | - | 17.29 | 0.03 | - | 103 |
Jun-25 15.50 | 0.01 | - | - | - | 16.35 | 0.01 | - | 2 |
Jun-25 16.00 | - | - | - | - | 15.41 | - | - | 50 |
Jun-25 16.50 | - | - | - | - | 14.47 | - | - | 1 |
Jun-25 18.50 | - | - | - | - | 10.70 | - | - | 10 |
Sep-25 8.25 | 3.49 | - | - | - | 31.28 | 0.98 | - | 1 |
Sep-25 9.00 | 2.77 | - | - | - | 29.83 | 0.94 | - | 3 |
Sep-25 12.00 | 0.68 | - | - | - | 24.00 | 0.45 | - | 1 |
Sep-25 12.50 | 0.49 | - | - | - | 23.02 | 0.36 | - | 1 |
Sep-25 13.00 | 0.33 | - | - | - | 22.03 | 0.27 | - | 1 |
Sep-25 13.50 | 0.20 | - | - | - | 21.05 | 0.20 | - | 60 |
Sep-25 14.00 | 0.12 | - | - | - | 20.07 | 0.13 | - | 211 |
Sep-25 14.50 | 0.06 | - | - | - | 19.08 | 0.08 | - | 102 |
Sep-25 15.00 | 0.03 | - | - | - | 18.10 | 0.04 | - | 225 |
Sep-25 15.50 | 0.01 | - | - | - | 17.11 | 0.02 | - | 25 |
Sep-25 16.50 | - | - | - | - | 15.15 | - | - | 100 |
Sep-25 17.00 | - | - | - | - | 14.16 | - | - | 74 |
Sep-25 17.50 | - | - | - | - | 13.18 | - | - | 156 |
Dec-25 10.00 | 1.96 | - | - | - | 27.80 | 0.80 | - | 1 |
Dec-25 11.50 | 1.01 | - | - | - | 25.10 | 0.53 | - | 201 |
Dec-25 12.00 | 0.77 | - | - | - | 24.08 | 0.45 | - | 10,027 |
Dec-25 13.00 | 0.40 | - | - | - | 21.88 | 0.29 | - | 400 |
Dec-25 13.50 | 0.27 | - | - | - | 20.79 | 0.22 | - | 104 |
Dec-25 14.00 | 0.17 | - | - | - | 19.69 | 0.16 | - | 180 |
Dec-25 14.50 | 0.09 | - | - | - | 18.59 | 0.10 | - | 2 |
Dec-25 15.00 | 0.05 | - | - | - | 17.49 | 0.06 | - | 202 |
Dec-25 15.50 | 0.02 | - | - | - | 16.39 | 0.03 | - | 222 |
Dec-25 16.00 | 0.01 | - | - | - | 15.30 | 0.01 | - | 101 |
Dec-25 16.50 | - | - | - | - | 14.20 | - | - | 100 |
Dec-25 17.50 | - | - | - | - | 12.00 | - | - | 20 |
Dec-25 18.00 | - | - | - | - | 10.91 | - | - | 65 |
Dec-25 18.50 | - | - | - | - | 9.81 | - | - | 2 |
Dec-25 19.00 | - | - | - | - | 8.71 | - | - | 5 |
Mar-26 11.00 | 1.31 | - | - | - | 26.67 | 0.62 | - | 7 |
Mar-26 12.50 | 0.61 | - | - | - | 23.77 | 0.38 | - | 152 |
Mar-26 13.00 | 0.44 | - | - | - | 22.67 | 0.30 | - | 100 |
Mar-26 13.50 | 0.30 | - | - | - | 21.58 | 0.23 | - | 105 |
Mar-26 14.00 | 0.20 | - | - | - | 20.48 | 0.17 | - | 170 |
Mar-26 14.50 | 0.12 | - | - | - | 19.38 | 0.12 | - | 100 |
Mar-26 15.00 | 0.06 | - | - | - | 18.28 | 0.07 | - | 100 |
Mar-26 15.50 | 0.03 | - | - | - | 17.18 | 0.04 | - | 200 |
Mar-26 16.00 | 0.01 | - | - | - | 16.09 | 0.02 | - | 104 |
Mar-26 16.50 | - | - | - | - | 14.99 | 0.01 | - | 335 |
Jun-26 9.00 | 2.78 | - | - | - | 29.95 | 0.92 | - | 15 |
Jun-26 11.00 | 1.37 | - | - | - | 26.75 | 0.60 | - | 1 |
Jun-26 12.50 | 0.69 | - | - | - | 23.99 | 0.38 | - | 10 |
Jun-26 13.00 | 0.51 | - | - | - | 22.96 | 0.32 | - | 3 |
Jun-26 16.00 | 0.03 | - | - | - | 16.80 | 0.04 | - | 100 |
Jun-26 16.50 | 0.01 | - | - | - | 15.77 | 0.02 | - | 100 |
Jun-26 18.00 | - | - | - | - | 12.70 | - | - | 200 |
Sep-26 10.00 | 1.97 | - | - | - | 28.76 | 0.78 | - | 5 |
Sep-26 12.50 | 0.70 | - | - | - | 24.66 | 0.39 | - | 15 |
Sep-26 13.00 | 0.53 | - | - | - | 23.73 | 0.32 | - | 28 |
Dec-26 9.00 | 2.79 | - | - | - | 30.07 | 0.92 | - | 1 |
Dec-26 10.00 | 2.01 | - | - | - | 28.72 | 0.76 | - | 5 |
Dec-26 10.50 | 1.68 | - | - | - | 28.05 | 0.67 | - | 10 |
Dec-26 11.00 | 1.41 | - | - | - | 27.38 | 0.59 | - | 14 |
Dec-26 11.50 | 1.18 | - | - | - | 26.71 | 0.52 | - | 10 |
Dec-26 12.00 | 0.96 | - | - | - | 25.98 | 0.46 | - | 61 |
Dec-26 12.50 | 0.78 | - | - | - | 25.21 | 0.40 | - | 25 |
Dec-26 13.00 | 0.62 | - | - | - | 24.44 | 0.34 | - | 50 |
Dec-26 13.50 | 0.49 | - | - | - | 23.67 | 0.28 | - | 70 |
Dec-26 14.00 | 0.37 | - | - | - | 22.90 | 0.23 | - | 5 |
Dec-26 15.50 | 0.14 | - | - | - | 20.59 | 0.11 | - | 3,000 |
Jun-27 11.00 | 1.43 | - | - | - | 27.69 | 0.58 | - | 11 |
Jun-27 11.50 | 1.22 | - | - | - | 27.15 | 0.52 | - | 10 |
Jun-27 12.50 | 0.85 | - | - | - | 25.99 | 0.40 | - | 25 |
Jun-27 13.50 | 0.57 | - | - | - | 24.82 | 0.30 | - | 27 |
Jun-27 14.50 | 0.37 | - | - | - | 23.65 | 0.22 | - | 50 |
Jun-27 15.00 | 0.29 | - | - | - | 23.07 | 0.18 | - | 75 |
Jun-27 15.50 | 0.22 | - | - | - | 22.49 | 0.15 | - | 50 |
Jun-27 17.00 | 0.09 | - | - | - | 20.73 | 0.07 | - | 10 |
Dec-27 11.00 | 1.45 | - | - | - | 28.19 | 0.58 | - | 1 |
Dec-27 11.50 | 1.24 | - | - | - | 27.73 | 0.52 | - | 6 |
Dec-27 12.00 | 1.06 | - | - | - | 27.25 | 0.46 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 10.00 | - | - | - | - | 33.37 | -0.01 | - | 6 |
Nov-24 10.50 | 0.02 | - | - | - | 31.79 | -0.05 | - | 5 |
Nov-24 11.00 | 0.06 | 0.06 | 0.06 | 0.06 | 30.20 | -0.16 | 9 | 46 |
Nov-24 11.50 | 0.19 | - | - | - | 28.62 | -0.37 | - | 94 |
Nov-24 12.00 | 0.45 | - | - | - | 27.73 | -0.66 | - | 82 |
Nov-24 12.50 | 0.84 | - | - | - | 27.26 | -0.88 | - | 203 |
Nov-24 13.00 | 1.31 | - | - | - | 26.79 | -0.99 | - | 101 |
Nov-24 13.50 | 1.81 | - | - | - | 26.32 | -1.00 | - | 240 |
Dec-24 8.00 | - | - | - | - | 33.59 | - | - | 5,000 |
Dec-24 8.50 | - | - | - | - | 32.12 | - | - | 10 |
Dec-24 9.25 | 0.01 | - | - | - | 29.92 | -0.01 | - | 1 |
Dec-24 9.75 | 0.02 | - | - | - | 28.45 | -0.04 | - | 193 |
Dec-24 10.00 | 0.03 | - | - | - | 27.71 | -0.06 | - | 2,713 |
Dec-24 10.50 | 0.07 | - | - | - | 26.25 | -0.12 | - | 5,542 |
Dec-24 11.00 | 0.15 | - | - | - | 24.78 | -0.23 | - | 555 |
Dec-24 11.50 | 0.30 | - | - | - | 23.31 | -0.39 | - | 17,241 |
Dec-24 12.00 | 0.54 | - | - | - | 22.38 | -0.60 | - | 33,079 |
Dec-24 12.50 | 0.89 | - | - | - | 21.78 | -0.78 | - | 10,429 |
Dec-24 13.00 | 1.32 | - | - | - | 21.18 | -0.92 | - | 20,072 |
Dec-24 13.50 | 1.81 | - | - | - | 20.58 | -1.00 | - | 1,120 |
Dec-24 14.00 | 2.31 | 2.34 | 2.34 | 2.34 | 19.98 | -1.00 | 1 | 2,444 |
Dec-24 15.00 | 3.31 | - | - | - | 18.79 | -1.00 | - | 60 |
Dec-24 16.00 | 4.31 | - | - | - | 17.59 | -1.00 | - | 3,000 |
Dec-24 16.50 | 4.81 | - | - | - | 16.99 | -1.00 | - | 150 |
Jan-25 11.50 | 0.56 | - | - | - | 21.79 | -0.54 | - | 10 |
Jan-25 13.00 | 1.70 | - | - | - | 19.64 | -0.93 | - | 10 |
Mar-25 8.25 | 0.03 | - | - | - | 28.98 | -0.03 | - | 5 |
Mar-25 8.50 | 0.04 | - | - | - | 28.31 | -0.04 | - | 6 |
Mar-25 8.75 | 0.05 | - | - | - | 27.64 | -0.05 | - | 11 |
Mar-25 9.00 | 0.06 | - | - | - | 26.97 | -0.07 | - | 20 |
Mar-25 9.50 | 0.11 | - | - | - | 25.63 | -0.12 | - | 110 |
Mar-25 9.75 | 0.14 | - | - | - | 24.96 | -0.14 | - | 3 |
Mar-25 10.00 | 0.18 | - | - | - | 24.29 | -0.18 | - | 1 |
Mar-25 10.50 | 0.29 | - | - | - | 22.95 | -0.27 | - | 29 |
Mar-25 11.00 | 0.44 | - | - | - | 21.61 | -0.38 | - | 5,329 |
Mar-25 11.50 | 0.65 | - | - | - | 20.27 | -0.52 | - | 1,649 |
Mar-25 12.00 | 0.94 | - | - | - | 19.16 | -0.67 | - | 474 |
Mar-25 12.50 | 1.30 | - | - | - | 18.19 | -0.80 | - | 261 |
Mar-25 13.00 | 1.72 | - | - | - | 17.22 | -0.91 | - | 347 |
Mar-25 13.50 | 2.18 | 2.20 | 2.20 | 2.20 | 16.25 | -0.97 | 10 | 40 |
Mar-25 14.00 | 2.67 | - | - | - | 15.28 | -0.99 | - | 30 |
Mar-25 14.50 | 3.17 | - | - | - | 14.31 | -1.00 | - | 170 |
Mar-25 15.00 | 3.66 | - | - | - | 13.34 | -1.00 | - | 103 |
Mar-25 15.50 | 4.16 | - | - | - | 12.37 | -1.00 | - | 20 |
Mar-25 16.00 | 4.66 | - | - | - | 11.40 | -1.00 | - | 2 |
Mar-25 20.00 | 8.63 | - | - | - | 3.65 | -1.00 | - | 1 |
Jun-25 5.50 | - | - | - | - | 33.44 | - | - | 170 |
Jun-25 8.00 | 0.05 | - | - | - | 27.95 | -0.04 | - | 2 |
Jun-25 9.50 | 0.19 | - | - | - | 24.66 | -0.15 | - | 124 |
Jun-25 9.75 | 0.24 | - | - | - | 24.11 | -0.18 | - | 150 |
Jun-25 10.00 | 0.28 | - | - | - | 23.56 | -0.21 | - | 153 |
Jun-25 10.50 | 0.41 | - | - | - | 22.46 | -0.29 | - | 6,100 |
Jun-25 11.00 | 0.57 | - | - | - | 21.36 | -0.39 | - | 539 |
Jun-25 11.50 | 0.78 | - | - | - | 20.27 | -0.50 | - | 107 |
Jun-25 12.00 | 1.05 | - | - | - | 19.27 | -0.62 | - | 7,003 |
Jun-25 12.50 | 1.38 | - | - | - | 18.33 | -0.74 | - | 2,523 |
Jun-25 13.00 | 1.77 | - | - | - | 17.38 | -0.85 | - | 10,106 |
Jun-25 13.50 | 2.21 | - | - | - | 16.44 | -0.93 | - | 72 |
Jun-25 14.00 | 2.68 | - | - | - | 15.50 | -0.98 | - | 119 |
Jun-25 14.50 | 3.17 | - | - | - | 14.56 | -1.00 | - | 127 |
Jun-25 15.00 | 3.67 | - | - | - | 13.62 | -1.00 | - | 327 |
Jun-25 15.50 | 4.16 | - | - | - | 12.68 | -1.00 | - | 12 |
Jun-25 16.00 | 4.66 | - | - | - | 11.74 | -1.00 | - | 2 |
Jun-25 21.00 | 9.63 | - | - | - | 2.33 | -1.00 | - | 2 |
Sep-25 9.00 | 0.25 | - | - | - | 24.56 | -0.17 | - | 5 |
Sep-25 9.25 | 0.30 | - | - | - | 24.07 | -0.20 | - | 30 |
Sep-25 9.50 | 0.35 | - | - | - | 23.59 | -0.23 | - | 50 |
Sep-25 9.75 | 0.42 | - | - | - | 23.10 | -0.26 | - | 100 |
Sep-25 10.00 | 0.49 | - | - | - | 22.62 | -0.30 | - | 251 |
Sep-25 10.50 | 0.66 | - | - | - | 21.65 | -0.38 | - | 27 |
Sep-25 11.50 | 1.12 | - | - | - | 19.71 | -0.57 | - | 84 |
Sep-25 12.00 | 1.42 | - | - | - | 18.73 | -0.67 | - | 242 |
Sep-25 12.50 | 1.77 | - | - | - | 17.75 | -0.77 | - | 25 |
Sep-25 13.00 | 2.16 | - | - | - | 16.76 | -0.85 | - | 53 |
Sep-25 13.50 | 2.58 | - | - | - | 15.78 | -0.92 | - | 26 |
Sep-25 14.00 | 3.04 | - | - | - | 14.80 | -0.96 | - | 8 |
Sep-25 14.50 | 3.52 | - | - | - | 13.81 | -0.99 | - | 2 |
Sep-25 15.00 | 4.00 | - | - | - | 12.83 | -1.00 | - | 25 |
Sep-25 15.50 | 4.49 | - | - | - | 11.84 | -1.00 | - | 10 |
Dec-25 8.00 | 0.14 | - | - | - | 25.35 | -0.09 | - | 2 |
Dec-25 9.50 | 0.40 | - | - | - | 22.65 | -0.24 | - | 1 |
Dec-25 9.75 | 0.47 | - | - | - | 22.21 | -0.27 | - | 410 |
Dec-25 10.00 | 0.54 | - | - | - | 21.76 | -0.30 | - | 468 |
Dec-25 11.00 | 0.92 | - | - | - | 19.96 | -0.47 | - | 12,504 |
Dec-25 11.50 | 1.17 | - | - | - | 19.06 | -0.56 | - | 5,183 |
Dec-25 12.00 | 1.46 | - | - | - | 18.04 | -0.66 | - | 10,501 |
Dec-25 12.50 | 1.79 | - | - | - | 16.94 | -0.76 | - | 152 |
Dec-25 13.00 | 2.17 | - | - | - | 15.84 | -0.85 | - | 25 |
Dec-25 14.00 | 3.05 | - | - | - | 13.65 | -0.96 | - | 4 |
Dec-25 14.50 | 3.53 | - | - | - | 12.55 | -0.99 | - | 227 |
Dec-25 15.00 | 4.02 | - | - | - | 11.45 | -1.00 | - | 25 |
Dec-25 15.50 | 4.51 | - | - | - | 10.35 | -1.00 | - | 1 |
Mar-26 9.00 | 0.43 | - | - | - | 22.77 | -0.23 | - | 32 |
Mar-26 10.50 | 0.95 | - | - | - | 20.33 | -0.44 | - | 1,000 |
Mar-26 11.00 | 1.18 | - | - | - | 19.52 | -0.53 | - | 452 |
Mar-26 11.50 | 1.46 | - | - | - | 18.71 | -0.61 | - | 200 |
Mar-26 12.00 | 1.78 | - | - | - | 17.72 | -0.70 | - | 19 |
Mar-26 12.50 | 2.12 | - | - | - | 16.62 | -0.78 | - | 1 |
Mar-26 15.00 | 4.33 | - | - | - | 11.13 | -1.00 | - | 25 |
Jun-26 9.25 | 0.55 | - | - | - | 22.10 | -0.27 | - | 20 |
Jun-26 10.50 | 1.01 | - | - | - | 20.10 | -0.44 | - | 2,102 |
Jun-26 12.00 | 1.83 | - | - | - | 17.56 | -0.68 | - | 15,211 |
Jun-26 12.50 | 2.17 | - | - | - | 16.54 | -0.77 | - | 399 |
Jun-26 13.00 | 2.54 | - | - | - | 15.51 | -0.84 | - | 191 |
Jun-26 14.50 | 3.87 | - | - | - | 12.43 | -0.98 | - | 3 |
Sep-26 11.50 | 1.83 | - | - | - | 18.49 | -0.65 | - | 50 |
Sep-26 12.00 | 2.15 | - | - | - | 17.63 | -0.72 | - | 75 |
Sep-26 12.50 | 2.51 | - | - | - | 16.70 | -0.79 | - | 75 |
Dec-26 9.00 | 0.69 | - | - | - | 22.01 | -0.30 | - | 13,000 |
Dec-26 10.00 | 1.09 | - | - | - | 20.66 | -0.42 | - | 5,010 |
Dec-26 11.00 | 1.59 | - | - | - | 19.32 | -0.56 | - | 5,006 |
Dec-26 11.50 | 1.89 | - | - | - | 18.65 | -0.63 | - | 2 |
Dec-26 12.00 | 2.21 | - | - | - | 17.92 | -0.70 | - | 6,510 |
Dec-26 12.50 | 2.57 | - | - | - | 17.15 | -0.77 | - | 10 |
Dec-26 13.00 | 2.95 | - | - | - | 16.38 | -0.83 | - | 8,500 |
Dec-26 14.00 | 3.79 | - | - | - | 14.84 | -0.93 | - | 3 |
Dec-26 15.00 | 4.71 | - | - | - | 13.30 | -0.98 | - | 4,000 |
Dec-26 19.50 | 9.03 | - | - | - | 6.37 | -1.00 | - | 5 |
Jun-27 9.50 | 1.11 | - | - | - | 21.15 | -0.40 | - | 30 |
Jun-27 11.50 | 2.22 | - | - | - | 18.99 | -0.65 | - | 70 |
Jun-27 13.00 | 3.30 | - | - | - | 17.25 | -0.82 | - | 15 |
Jun-27 14.00 | 4.13 | - | - | - | 16.08 | -0.90 | - | 10 |
Dec-27 8.00 | 0.72 | - | - | - | 22.48 | -0.27 | - | 15,000 |
Dec-27 10.50 | 1.90 | - | - | - | 20.20 | -0.55 | - | 11,000 |
Dec-27 11.00 | 2.21 | - | - | - | 19.74 | -0.61 | - | 60 |
Dec-28 11.50 | 3.18 | - | - | - | 21.26 | -0.67 | - | 1,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 12.00 | 0.15 | - | - | - | 27.47 | 0.35 | - | 15 |
Nov-24 12.50 | 0.04 | - | - | - | 27.00 | 0.13 | - | 20 |
Dec-24 11.50 | 0.56 | - | - | - | 24.51 | 0.60 | - | 10 |
Dec-24 12.00 | 0.30 | - | - | - | 23.58 | 0.42 | - | 20 |
Dec-24 14.00 | - | - | - | - | 21.18 | 0.02 | - | 3 |
Dec-24 16.00 | - | - | - | - | 18.79 | - | - | 10 |
Mar-25 10.50 | 1.23 | - | - | - | 26.48 | 0.71 | - | 2 |
Mar-25 11.00 | 0.90 | - | - | - | 25.14 | 0.61 | - | 10 |
Mar-25 12.00 | 0.40 | - | - | - | 22.69 | 0.38 | - | 2 |
Mar-25 17.00 | - | - | - | - | 12.99 | - | - | 1 |
Jun-25 13.50 | 0.16 | - | - | - | 20.11 | 0.17 | - | 20 |
Dec-25 15.50 | 0.02 | - | - | - | 16.39 | 0.03 | - | 3,009 |
Dec-25 17.00 | - | - | - | - | 13.10 | - | - | 7 |
Dec-26 17.00 | 0.04 | - | - | - | 18.28 | 0.04 | - | 7 |
Dec-27 16.00 | 0.23 | - | - | - | 23.26 | 0.13 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 12.00 | 0.44 | - | - | - | 27.73 | -0.65 | - | 10 |
Nov-24 12.50 | 0.83 | - | - | - | 27.26 | -0.86 | - | 30 |
Nov-24 13.00 | 1.30 | - | - | - | 26.79 | -0.96 | - | 5 |
Nov-24 13.50 | 1.79 | - | - | - | 26.32 | -0.99 | - | 37 |
Nov-24 14.00 | 2.29 | - | - | - | 25.85 | -1.00 | - | 10 |
Dec-24 9.75 | 0.02 | - | - | - | 28.45 | -0.04 | - | 120 |
Dec-24 11.50 | 0.30 | - | - | - | 23.31 | -0.39 | - | 15 |
Dec-24 12.00 | 0.54 | - | - | - | 22.38 | -0.58 | - | 17 |
Dec-24 12.50 | 0.88 | - | - | - | 21.78 | -0.76 | - | 90 |
Dec-24 13.00 | 1.30 | - | - | - | 21.18 | -0.89 | - | 45 |
Dec-24 13.50 | 1.76 | - | - | - | 20.58 | -0.96 | - | 10 |
Dec-24 14.00 | 2.25 | - | - | - | 19.98 | -0.98 | - | 330 |
Mar-25 11.00 | 0.43 | - | - | - | 21.61 | -0.37 | - | 1 |
Mar-25 13.00 | 1.67 | - | - | - | 17.22 | -0.87 | - | 10 |
Mar-25 14.00 | 2.59 | - | - | - | 15.28 | -0.97 | - | 17 |
Mar-25 14.50 | 3.08 | - | - | - | 14.31 | -0.98 | - | 30 |
Mar-25 15.00 | 3.58 | - | - | - | 13.34 | -0.99 | - | 18 |
Jun-25 10.50 | 0.40 | - | - | - | 22.46 | -0.28 | - | 1 |
Jun-25 11.00 | 0.56 | - | - | - | 21.36 | -0.37 | - | 1 |
Jun-25 11.50 | 0.76 | - | - | - | 20.27 | -0.47 | - | 87 |
Jun-25 13.00 | 1.69 | - | - | - | 17.38 | -0.79 | - | 3 |
Jun-25 14.00 | 2.54 | - | - | - | 15.50 | -0.92 | - | 3 |
Dec-25 11.50 | 1.13 | - | - | - | 19.06 | -0.53 | - | 3,009 |
Jun-26 12.00 | 1.77 | - | - | - | 17.56 | -0.64 | - | 18 |
Jun-26 13.00 | 2.46 | - | - | - | 15.51 | -0.79 | - | 10 |
Dec-26 10.00 | 1.05 | - | - | - | 20.66 | -0.39 | - | 7 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 3.10 | 0.04 | - | - | - | 22.83 | 0.41 | - | 5 |
Dec-24 3.10 | 0.08 | - | - | - | 20.49 | 0.47 | - | 5 |
Dec-24 3.20 | 0.05 | - | - | - | 20.47 | 0.31 | - | 25 |
Dec-24 3.30 | 0.02 | - | - | - | 20.46 | 0.19 | - | 5 |
Dec-24 3.40 | 0.01 | - | - | - | 20.45 | 0.10 | - | 10 |
Mar-25 3.50 | 0.03 | - | - | - | 20.03 | 0.14 | - | 5 |
Mar-25 3.60 | 0.02 | - | - | - | 20.02 | 0.09 | - | 5 |
Jun-25 3.00 | 0.22 | - | - | - | 20.30 | 0.57 | - | 5 |
Jun-25 3.20 | 0.13 | - | - | - | 20.25 | 0.41 | - | 5 |
Jun-25 3.30 | 0.10 | - | - | - | 20.24 | 0.34 | - | 5 |
Jun-25 3.40 | 0.08 | - | - | - | 20.23 | 0.27 | - | 5 |
Mar-26 3.50 | 0.12 | - | - | - | 21.26 | 0.30 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 2.90 | 0.03 | - | - | - | 20.39 | -0.22 | - | 10 |
Dec-24 3.00 | 0.06 | - | - | - | 20.33 | -0.37 | - | 10 |
Dec-24 3.20 | 0.17 | - | - | - | 20.28 | -0.71 | - | 3 |
Jun-25 3.00 | 0.17 | - | - | - | 19.67 | -0.45 | - | 5 |
Jun-25 3.10 | 0.23 | - | - | - | 19.64 | -0.54 | - | 5 |
Jun-25 3.20 | 0.29 | - | - | - | 19.62 | -0.62 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 4.40 | 0.13 | - | - | - | 32.35 | 0.54 | - | 5 |
Nov-24 4.50 | 0.08 | - | - | - | 32.13 | 0.40 | - | 25 |
Nov-24 4.60 | 0.05 | - | - | - | 31.98 | 0.28 | - | 18 |
Nov-24 4.70 | 0.03 | - | - | - | 31.83 | 0.19 | - | 10,046 |
Nov-24 4.80 | 0.02 | - | - | - | 31.68 | 0.11 | - | 98 |
Nov-24 5.25 | - | - | - | - | 31.00 | - | - | 300 |
Dec-24 1.30 | 3.12 | - | - | - | 54.79 | 1.00 | - | 5 |
Dec-24 2.30 | 2.12 | - | - | - | 46.10 | 1.00 | - | 5 |
Dec-24 2.70 | 1.72 | - | - | - | 42.62 | 1.00 | - | 10 |
Dec-24 3.30 | 1.13 | - | - | - | 37.41 | 0.99 | - | 1,000 |
Dec-24 3.50 | 0.93 | - | - | - | 35.67 | 0.97 | - | 45 |
Dec-24 3.60 | 0.84 | - | - | - | 34.80 | 0.95 | - | 2 |
Dec-24 3.70 | 0.74 | - | - | - | 33.93 | 0.93 | - | 15 |
Dec-24 4.00 | 0.48 | - | - | - | 31.32 | 0.82 | - | 182 |
Dec-24 4.10 | 0.40 | - | - | - | 30.45 | 0.77 | - | 2,039 |
Dec-24 4.20 | 0.33 | - | - | - | 29.59 | 0.70 | - | 1,764 |
Dec-24 4.30 | 0.26 | - | - | - | 28.72 | 0.63 | - | 184 |
Dec-24 4.40 | 0.20 | - | - | - | 27.85 | 0.55 | - | 173 |
Dec-24 4.50 | 0.15 | - | - | - | 27.60 | 0.46 | - | 130 |
Dec-24 4.60 | 0.11 | 0.08 | 0.10 | 0.08 | 27.43 | 0.38 | 15 | 244 |
Dec-24 4.70 | 0.08 | - | - | - | 27.26 | 0.30 | - | 583 |
Dec-24 4.80 | 0.06 | - | - | - | 27.08 | 0.23 | - | 10,442 |
Dec-24 4.90 | 0.04 | - | - | - | 26.91 | 0.17 | - | 119 |
Dec-24 5.00 | 0.03 | - | - | - | 26.73 | 0.12 | - | 1,785 |
Dec-24 5.25 | 0.01 | - | - | - | 26.30 | 0.05 | - | 223 |
Dec-24 5.50 | - | - | - | - | 25.87 | 0.01 | - | 31 |
Dec-24 5.75 | - | - | - | - | 25.43 | - | - | 48 |
Jan-25 4.50 | 0.19 | - | - | - | 26.21 | 0.48 | - | 5 |
Jan-25 4.60 | 0.15 | - | - | - | 26.04 | 0.41 | - | 5 |
Jan-25 4.70 | 0.11 | 0.10 | 0.10 | 0.10 | 25.87 | 0.34 | 1 | 1 |
Mar-25 2.20 | 2.24 | - | - | - | 42.44 | 1.00 | - | 10 |
Mar-25 2.60 | 1.84 | - | - | - | 39.42 | 0.99 | - | 1 |
Mar-25 3.50 | 1.00 | 1.03 | 1.03 | 1.03 | 32.62 | 0.90 | 1 | 1 |
Mar-25 3.60 | 0.91 | - | - | - | 31.86 | 0.88 | - | 25 |
Mar-25 3.70 | 0.82 | 0.83 | 0.83 | 0.83 | 31.11 | 0.86 | 1 | 1 |
Mar-25 3.80 | 0.74 | - | - | - | 30.35 | 0.83 | - | 5 |
Mar-25 4.00 | 0.58 | - | - | - | 28.84 | 0.76 | - | 65 |
Mar-25 4.10 | 0.51 | - | - | - | 28.08 | 0.71 | - | 2 |
Mar-25 4.20 | 0.44 | - | - | - | 27.33 | 0.67 | - | 10 |
Mar-25 4.30 | 0.38 | - | - | - | 26.57 | 0.62 | - | 100 |
Mar-25 4.40 | 0.31 | - | - | - | 25.82 | 0.57 | - | 17 |
Mar-25 4.50 | 0.27 | 0.27 | 0.27 | 0.27 | 25.57 | 0.51 | 5 | 181 |
Mar-25 4.60 | 0.22 | - | - | - | 25.38 | 0.45 | - | 12,041 |
Mar-25 4.70 | 0.18 | - | - | - | 25.19 | 0.40 | - | 21 |
Mar-25 4.80 | 0.15 | - | - | - | 25.00 | 0.35 | - | 14,215 |
Mar-25 4.90 | 0.12 | - | - | - | 24.81 | 0.30 | - | 12,460 |
Mar-25 5.00 | 0.10 | - | - | - | 24.63 | 0.25 | - | 463 |
Mar-25 5.25 | 0.05 | - | - | - | 24.15 | 0.16 | - | 41 |
Mar-25 5.50 | 0.03 | - | - | - | 23.68 | 0.09 | - | 165 |
Mar-25 5.75 | 0.01 | - | - | - | 23.21 | 0.05 | - | 10 |
Jun-25 3.00 | 1.47 | - | - | - | 35.88 | 0.95 | - | 29 |
Jun-25 3.20 | 1.29 | - | - | - | 34.53 | 0.93 | - | 120 |
Jun-25 3.30 | 1.20 | - | - | - | 33.86 | 0.91 | - | 104 |
Jun-25 3.40 | 1.11 | - | - | - | 33.18 | 0.90 | - | 96 |
Jun-25 3.70 | 0.86 | - | - | - | 31.17 | 0.83 | - | 25 |
Jun-25 4.00 | 0.63 | - | - | - | 29.15 | 0.73 | - | 6 |
Jun-25 4.40 | 0.38 | 0.39 | 0.39 | 0.39 | 26.46 | 0.57 | 10 | 55 |
Jun-25 4.50 | 0.33 | - | - | - | 26.23 | 0.52 | - | 591 |
Jun-25 4.60 | 0.28 | - | - | - | 26.05 | 0.47 | - | 1,104 |
Jun-25 4.70 | 0.25 | - | - | - | 25.86 | 0.43 | - | 1,255 |
Jun-25 4.80 | 0.21 | - | - | - | 25.68 | 0.39 | - | 15,008 |
Jun-25 4.90 | 0.18 | - | - | - | 25.50 | 0.34 | - | 150 |
Jun-25 5.00 | 0.15 | - | - | - | 25.32 | 0.31 | - | 150 |
Jun-25 5.25 | 0.10 | - | - | - | 24.87 | 0.22 | - | 203 |
Jun-25 5.50 | 0.06 | - | - | - | 24.41 | 0.15 | - | 114 |
Sep-25 3.80 | 0.83 | - | - | - | 30.51 | 0.77 | - | 6 |
Sep-25 3.90 | 0.75 | - | - | - | 29.89 | 0.74 | - | 8 |
Sep-25 4.00 | 0.68 | 0.66 | 0.66 | 0.66 | 29.27 | 0.71 | 4 | 4 |
Sep-25 4.20 | 0.56 | - | - | - | 28.03 | 0.64 | - | 10 |
Sep-25 4.40 | 0.44 | - | - | - | 26.79 | 0.56 | - | 11 |
Sep-25 4.50 | 0.39 | - | - | - | 26.57 | 0.52 | - | 11 |
Sep-25 4.60 | 0.35 | - | - | - | 26.39 | 0.48 | - | 10 |
Sep-25 4.70 | 0.31 | - | - | - | 26.20 | 0.45 | - | 9 |
Sep-25 4.80 | 0.27 | - | - | - | 26.02 | 0.41 | - | 7 |
Sep-25 5.25 | 0.15 | - | - | - | 25.21 | 0.26 | - | 10 |
Sep-25 5.50 | 0.10 | - | - | - | 24.75 | 0.20 | - | 10 |
Dec-25 3.00 | 1.49 | - | - | - | 35.18 | 0.93 | - | 102 |
Dec-25 3.10 | 1.40 | - | - | - | 34.62 | 0.91 | - | 100 |
Dec-25 3.20 | 1.32 | - | - | - | 34.05 | 0.89 | - | 240 |
Dec-25 3.30 | 1.23 | - | - | - | 33.48 | 0.88 | - | 140 |
Dec-25 3.40 | 1.15 | - | - | - | 32.92 | 0.86 | - | 330 |
Dec-25 3.50 | 1.07 | - | - | - | 32.35 | 0.83 | - | 1 |
Dec-25 3.60 | 0.99 | - | - | - | 31.78 | 0.81 | - | 20 |
Dec-25 3.90 | 0.78 | - | - | - | 30.08 | 0.72 | - | 2 |
Dec-25 4.00 | 0.71 | - | - | - | 29.51 | 0.69 | - | 25,002 |
Dec-25 4.10 | 0.64 | - | - | - | 28.95 | 0.66 | - | 3 |
Dec-25 4.20 | 0.58 | - | - | - | 28.38 | 0.63 | - | 22,800 |
Dec-25 4.30 | 0.53 | - | - | - | 27.81 | 0.60 | - | 1 |
Dec-25 4.40 | 0.47 | 0.47 | 0.47 | 0.46 | 27.25 | 0.56 | 4 | 34 |
Dec-25 4.50 | 0.42 | - | - | - | 27.03 | 0.52 | - | 10,000 |
Dec-25 4.60 | 0.38 | - | - | - | 26.86 | 0.49 | - | 12 |
Dec-25 4.70 | 0.35 | - | - | - | 26.69 | 0.46 | - | 5 |
Dec-25 4.80 | 0.31 | - | - | - | 26.51 | 0.42 | - | 40 |
Dec-25 4.90 | 0.27 | - | - | - | 26.34 | 0.39 | - | 5 |
Dec-25 5.00 | 0.25 | - | - | - | 26.16 | 0.36 | - | 15 |
Dec-25 5.75 | 0.09 | 0.09 | 0.09 | 0.09 | 24.86 | 0.17 | 1 | 1 |
Mar-26 3.40 | 1.18 | - | - | - | 33.35 | 0.83 | - | 30 |
Mar-26 3.50 | 1.10 | - | - | - | 32.81 | 0.81 | - | 1 |
Mar-26 3.60 | 1.03 | - | - | - | 32.28 | 0.79 | - | 215 |
Mar-26 4.60 | 0.44 | - | - | - | 27.60 | 0.50 | - | 5 |
Mar-26 4.70 | 0.40 | - | - | - | 27.43 | 0.47 | - | 25 |
Mar-26 4.80 | 0.37 | - | - | - | 27.25 | 0.44 | - | 25 |
Mar-26 4.90 | 0.33 | - | - | - | 27.08 | 0.41 | - | 25 |
Mar-26 5.00 | 0.30 | - | - | - | 26.90 | 0.39 | - | 25 |
Jun-26 3.30 | 1.26 | - | - | - | 34.00 | 0.85 | - | 10 |
Jun-26 3.70 | 0.97 | - | - | - | 31.98 | 0.76 | - | 100 |
Jun-26 4.30 | 0.60 | - | - | - | 28.94 | 0.59 | - | 22 |
Jun-26 4.80 | 0.39 | - | - | - | 27.64 | 0.45 | - | 25 |
Jun-26 4.90 | 0.36 | - | - | - | 27.45 | 0.42 | - | 1 |
Jun-26 5.00 | 0.32 | - | - | - | 27.27 | 0.40 | - | 25 |
Jun-26 5.50 | 0.20 | - | - | - | 26.32 | 0.28 | - | 3,750 |
Sep-26 3.20 | 1.36 | - | - | - | 34.56 | 0.86 | - | 5 |
Sep-26 3.30 | 1.28 | - | - | - | 34.08 | 0.84 | - | 5 |
Sep-26 3.40 | 1.21 | - | - | - | 33.60 | 0.82 | - | 5 |
Sep-26 3.50 | 1.13 | - | - | - | 33.11 | 0.79 | - | 5 |
Sep-26 3.60 | 1.06 | - | - | - | 32.63 | 0.77 | - | 5 |
Sep-26 3.70 | 1.00 | - | - | - | 32.14 | 0.74 | - | 5 |
Sep-26 3.80 | 0.93 | - | - | - | 31.66 | 0.72 | - | 5 |
Sep-26 4.20 | 0.70 | - | - | - | 29.73 | 0.62 | - | 1 |
Sep-26 4.50 | 0.55 | - | - | - | 28.53 | 0.53 | - | 1 |
Sep-26 4.70 | 0.47 | - | - | - | 28.14 | 0.48 | - | 25 |
Sep-26 4.80 | 0.43 | - | - | - | 27.94 | 0.46 | - | 25 |
Sep-26 4.90 | 0.40 | - | - | - | 27.75 | 0.43 | - | 25 |
Sep-26 5.00 | 0.36 | - | - | - | 27.55 | 0.41 | - | 25 |
Dec-26 2.80 | 1.68 | - | - | - | 36.65 | 0.93 | - | 100,000 |
Dec-26 3.00 | 1.52 | - | - | - | 35.73 | 0.90 | - | 8,840 |
Dec-26 3.50 | 1.14 | - | - | - | 33.43 | 0.79 | - | 10 |
Dec-26 3.60 | 1.07 | - | - | - | 32.96 | 0.76 | - | 10 |
Dec-26 3.70 | 1.01 | - | - | - | 32.50 | 0.74 | - | 10 |
Dec-26 3.80 | 0.94 | - | - | - | 32.04 | 0.72 | - | 10 |
Dec-26 3.90 | 0.88 | - | - | - | 31.58 | 0.69 | - | 12 |
Dec-26 4.00 | 0.82 | - | - | - | 31.12 | 0.67 | - | 25,115 |
Dec-26 4.40 | 0.61 | - | - | - | 29.28 | 0.56 | - | 25 |
Dec-26 4.50 | 0.57 | - | - | - | 29.05 | 0.54 | - | 1 |
Dec-26 4.60 | 0.53 | - | - | - | 28.84 | 0.51 | - | 82 |
Dec-26 4.80 | 0.46 | - | - | - | 28.43 | 0.47 | - | 5,000 |
Dec-26 5.00 | 0.39 | - | - | - | 28.03 | 0.42 | - | 10,004 |
Dec-26 5.75 | 0.21 | - | - | - | 26.50 | 0.27 | - | 6 |
Jun-27 2.90 | 1.60 | - | - | - | 36.29 | 0.91 | - | 2 |
Jun-27 3.50 | 1.16 | - | - | - | 33.84 | 0.78 | - | 6 |
Jun-27 3.60 | 1.10 | - | - | - | 33.44 | 0.75 | - | 7 |
Jun-27 3.70 | 1.04 | - | - | - | 33.03 | 0.73 | - | 7 |
Jun-27 3.80 | 0.98 | - | - | - | 32.62 | 0.71 | - | 8 |
Jun-27 3.90 | 0.92 | - | - | - | 32.21 | 0.68 | - | 8 |
Jun-27 4.00 | 0.87 | - | - | - | 31.80 | 0.66 | - | 8 |
Dec-27 2.30 | 2.14 | - | - | - | 38.51 | 0.99 | - | 80 |
Dec-27 3.50 | 1.18 | - | - | - | 34.07 | 0.77 | - | 10,000 |
Dec-27 3.60 | 1.12 | - | - | - | 33.70 | 0.75 | - | 10 |
Dec-27 4.20 | 0.80 | - | - | - | 31.48 | 0.61 | - | 7,000 |
Dec-27 4.30 | 0.75 | - | - | - | 31.11 | 0.59 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 3.80 | - | - | - | - | 36.59 | -0.02 | - | 20 |
Nov-24 3.90 | 0.01 | - | - | - | 35.76 | -0.04 | - | 10 |
Nov-24 4.00 | 0.01 | - | - | - | 34.94 | -0.08 | - | 11 |
Nov-24 4.10 | 0.02 | - | - | - | 34.11 | -0.14 | - | 1 |
Nov-24 4.20 | 0.04 | - | - | - | 33.29 | -0.23 | - | 14 |
Nov-24 4.30 | 0.07 | - | - | - | 32.47 | -0.34 | - | 133 |
Nov-24 4.40 | 0.11 | 0.10 | 0.10 | 0.10 | 31.64 | -0.47 | 10 | 75 |
Nov-24 4.50 | 0.16 | - | - | - | 31.42 | -0.60 | - | 15 |
Nov-24 4.60 | 0.23 | - | - | - | 31.27 | -0.73 | - | 4 |
Nov-24 4.70 | 0.31 | - | - | - | 31.12 | -0.83 | - | 11 |
Nov-24 4.90 | 0.49 | - | - | - | 30.82 | -0.96 | 150 | - |
Dec-24 1.30 | - | - | - | - | 53.22 | - | - | 1 |
Dec-24 1.50 | - | - | - | - | 51.48 | - | - | 10 |
Dec-24 2.00 | - | - | - | - | 47.14 | - | - | 3 |
Dec-24 2.10 | - | - | - | - | 46.27 | - | - | 100 |
Dec-24 2.20 | - | - | - | - | 45.40 | - | - | 105 |
Dec-24 2.60 | - | - | - | - | 41.92 | - | - | 60,100 |
Dec-24 2.70 | - | - | - | - | 41.05 | - | - | 72,222 |
Dec-24 2.80 | - | - | - | - | 40.18 | - | - | 7,461 |
Dec-24 2.90 | - | - | - | - | 39.32 | - | - | 115 |
Dec-24 3.00 | - | - | - | - | 38.45 | - | - | 86,120 |
Dec-24 3.10 | - | - | - | - | 37.58 | - | - | 124 |
Dec-24 3.20 | - | - | - | - | 36.71 | -0.01 | - | 39 |
Dec-24 3.30 | - | - | - | - | 35.84 | -0.01 | - | 2,302 |
Dec-24 3.40 | - | - | - | - | 34.97 | -0.02 | - | 106,004 |
Dec-24 3.50 | 0.01 | - | - | - | 34.10 | -0.03 | - | 3,204 |
Dec-24 3.60 | 0.01 | - | - | - | 33.23 | -0.04 | - | 60,020 |
Dec-24 3.70 | 0.01 | - | - | - | 32.36 | -0.06 | - | 3,013 |
Dec-24 3.80 | 0.02 | - | - | - | 31.49 | -0.09 | - | 11,577 |
Dec-24 3.90 | 0.03 | - | - | - | 30.62 | -0.12 | - | 1,755 |
Dec-24 4.00 | 0.05 | - | - | - | 29.75 | -0.17 | - | 47,777 |
Dec-24 4.10 | 0.07 | 0.07 | 0.07 | 0.07 | 28.88 | -0.22 | 35 | 446 |
Dec-24 4.20 | 0.09 | - | - | - | 28.02 | -0.29 | - | 30,159 |
Dec-24 4.30 | 0.12 | 0.13 | 0.13 | 0.12 | 27.15 | -0.37 | 18 | 1,014 |
Dec-24 4.40 | 0.16 | 0.15 | 0.15 | 0.15 | 26.28 | -0.46 | 2 | 10,392 |
Dec-24 4.50 | 0.21 | - | - | - | 26.03 | -0.55 | - | 10,353 |
Dec-24 4.60 | 0.28 | - | - | - | 25.86 | -0.64 | - | 100 |
Dec-24 4.70 | 0.35 | 0.37 | 0.37 | 0.37 | 25.69 | -0.73 | 3 | 162 |
Dec-24 4.80 | 0.42 | - | - | - | 25.51 | -0.80 | - | 13 |
Dec-24 4.90 | 0.51 | - | - | - | 25.34 | -0.87 | - | 3 |
Dec-24 5.00 | 0.60 | - | - | - | 25.16 | -0.92 | - | 11 |
Dec-24 6.25 | 1.84 | - | - | - | 22.99 | -1.00 | 1 | - |
Jan-25 3.80 | 0.04 | - | - | - | 30.08 | -0.12 | - | 10 |
Jan-25 4.00 | 0.07 | - | - | - | 28.32 | -0.20 | - | 5 |
Jan-25 4.30 | 0.15 | - | - | - | 25.69 | -0.38 | - | 23 |
Jan-25 4.70 | 0.36 | - | - | - | 24.23 | -0.69 | - | 5 |
Mar-25 2.70 | - | - | - | - | 37.84 | -0.01 | - | 30 |
Mar-25 3.10 | 0.02 | - | - | - | 34.81 | -0.04 | - | 60 |
Mar-25 3.40 | 0.03 | - | - | - | 32.54 | -0.08 | - | 80 |
Mar-25 3.50 | 0.04 | - | - | - | 31.79 | -0.09 | - | 38 |
Mar-25 3.60 | 0.05 | - | - | - | 31.03 | -0.12 | - | 4 |
Mar-25 3.70 | 0.07 | - | - | - | 30.28 | -0.14 | - | 2 |
Mar-25 3.80 | 0.08 | - | - | - | 29.52 | -0.17 | - | 47 |
Mar-25 3.90 | 0.10 | - | - | - | 28.76 | -0.20 | - | 20,219 |
Mar-25 4.00 | 0.12 | 0.12 | 0.12 | 0.12 | 28.01 | -0.24 | 7 | 43 |
Mar-25 4.10 | 0.15 | - | - | - | 27.25 | -0.29 | - | 24 |
Mar-25 4.20 | 0.17 | - | - | - | 26.50 | -0.33 | - | 17,131 |
Mar-25 4.30 | 0.21 | - | - | - | 25.74 | -0.39 | - | 12,251 |
Mar-25 4.40 | 0.25 | - | - | - | 24.99 | -0.44 | - | 185 |
Mar-25 4.50 | 0.30 | - | - | - | 24.74 | -0.50 | - | 306 |
Mar-25 4.60 | 0.35 | - | - | - | 24.55 | -0.56 | - | 12,200 |
Mar-25 4.70 | 0.42 | - | - | - | 24.36 | -0.62 | - | 36 |
Mar-25 4.80 | 0.49 | - | - | - | 24.17 | -0.68 | - | 575 |
Mar-25 5.75 | 1.34 | - | - | - | 22.38 | -1.00 | 5 | - |
Jun-25 1.80 | - | - | - | - | 41.64 | - | - | 10 |
Jun-25 1.90 | - | - | - | - | 40.97 | - | - | 150 |
Jun-25 2.50 | 0.01 | - | - | - | 36.93 | -0.02 | - | 20 |
Jun-25 2.60 | 0.01 | - | - | - | 36.26 | -0.03 | - | 86,000 |
Jun-25 2.80 | 0.02 | - | - | - | 34.91 | -0.04 | - | 100 |
Jun-25 2.90 | 0.03 | - | - | - | 34.24 | -0.05 | - | 100 |
Jun-25 3.00 | 0.04 | - | - | - | 33.57 | -0.06 | - | 100 |
Jun-25 3.10 | 0.04 | - | - | - | 32.89 | -0.08 | - | 110 |
Jun-25 3.20 | 0.05 | - | - | - | 32.22 | -0.09 | - | 100 |
Jun-25 3.30 | 0.06 | - | - | - | 31.55 | -0.11 | - | 100 |
Jun-25 3.40 | 0.08 | - | - | - | 30.87 | -0.13 | - | 43,000 |
Jun-25 3.50 | 0.09 | - | - | - | 30.20 | -0.15 | - | 506 |
Jun-25 3.60 | 0.11 | - | - | - | 29.53 | -0.18 | - | 614 |
Jun-25 3.70 | 0.13 | - | - | - | 28.86 | -0.20 | - | 104 |
Jun-25 3.80 | 0.15 | - | - | - | 28.18 | -0.24 | - | 30,012 |
Jun-25 3.90 | 0.18 | - | - | - | 27.51 | -0.27 | - | 20 |
Jun-25 4.00 | 0.20 | - | - | - | 26.84 | -0.31 | - | 42,019 |
Jun-25 4.10 | 0.24 | - | - | - | 26.17 | -0.35 | - | 50 |
Jun-25 4.20 | 0.27 | 0.27 | 0.27 | 0.27 | 25.49 | -0.39 | 10 | 15,020 |
Jun-25 4.30 | 0.31 | - | - | - | 24.82 | -0.43 | - | 3 |
Jun-25 4.40 | 0.35 | 0.36 | 0.36 | 0.36 | 24.15 | -0.48 | 10 | 10 |
Jun-25 4.50 | 0.41 | - | - | - | 23.92 | -0.53 | - | 29 |
Jun-25 4.70 | 0.53 | - | - | - | 23.55 | -0.62 | - | 9 |
Jun-25 4.80 | 0.60 | - | - | - | 23.37 | -0.67 | - | 108 |
Jun-25 5.00 | 0.74 | - | - | - | 23.01 | -0.75 | - | 60 |
Sep-25 3.20 | 0.08 | - | - | - | 31.46 | -0.11 | - | 32,000 |
Sep-25 3.60 | 0.15 | - | - | - | 28.98 | -0.20 | - | 2 |
Sep-25 3.70 | 0.17 | - | - | - | 28.36 | -0.22 | - | 105 |
Sep-25 3.90 | 0.22 | - | - | - | 27.12 | -0.28 | - | 20,150 |
Sep-25 4.00 | 0.25 | - | - | - | 26.50 | -0.32 | - | 40,015 |
Sep-25 4.10 | 0.29 | - | - | - | 25.88 | -0.35 | - | 30 |
Sep-25 4.20 | 0.32 | - | - | - | 25.26 | -0.39 | - | 10 |
Sep-25 4.30 | 0.36 | - | - | - | 24.64 | -0.43 | - | 9,000 |
Sep-25 4.40 | 0.40 | - | - | - | 24.02 | -0.47 | - | 1 |
Sep-25 4.50 | 0.46 | - | - | - | 23.80 | -0.51 | - | 20 |
Sep-25 4.60 | 0.51 | - | - | - | 23.62 | -0.56 | - | 40 |
Sep-25 4.70 | 0.58 | - | - | - | 23.43 | -0.60 | - | 14 |
Sep-25 4.80 | 0.64 | - | - | - | 23.25 | -0.64 | - | 25 |
Dec-25 2.90 | 0.07 | - | - | - | 31.77 | -0.09 | - | 32 |
Dec-25 3.00 | 0.08 | - | - | - | 31.20 | -0.11 | - | 110 |
Dec-25 3.10 | 0.10 | - | - | - | 30.64 | -0.12 | - | 5,010 |
Dec-25 3.20 | 0.11 | - | - | - | 30.07 | -0.14 | - | 102,503 |
Dec-25 3.40 | 0.15 | - | - | - | 28.94 | -0.18 | - | 30 |
Dec-25 3.60 | 0.19 | 0.19 | 0.19 | 0.19 | 27.80 | -0.23 | 1 | 1 |
Dec-25 3.70 | 0.22 | - | - | - | 27.23 | -0.26 | - | 26,000 |
Dec-25 3.80 | 0.25 | - | - | - | 26.67 | -0.29 | - | 25,005 |
Dec-25 3.90 | 0.28 | - | - | - | 26.10 | -0.32 | - | 2 |
Dec-25 4.00 | 0.31 | - | - | - | 25.53 | -0.35 | - | 45,500 |
Dec-25 4.10 | 0.35 | - | - | - | 24.97 | -0.38 | - | 31 |
Dec-25 4.20 | 0.39 | - | - | - | 24.40 | -0.42 | - | 10,040 |
Dec-25 4.40 | 0.48 | 0.50 | 0.50 | 0.50 | 23.27 | -0.49 | 4 | 20,016 |
Dec-25 4.50 | 0.53 | - | - | - | 23.05 | -0.53 | - | 20 |
Dec-25 4.60 | 0.59 | - | - | - | 22.88 | -0.57 | - | 227 |
Dec-25 4.70 | 0.65 | - | - | - | 22.71 | -0.60 | - | 25 |
Dec-25 4.80 | 0.72 | - | - | - | 22.53 | -0.64 | - | 1 |
Dec-25 5.00 | 0.86 | - | - | - | 22.18 | -0.71 | - | 6 |
Mar-26 3.30 | 0.15 | - | - | - | 28.59 | -0.17 | - | 2 |
Mar-26 3.70 | 0.24 | - | - | - | 26.44 | -0.26 | - | 15 |
Mar-26 3.90 | 0.30 | - | - | - | 25.37 | -0.32 | - | 7 |
Mar-26 4.00 | 0.34 | 0.37 | 0.37 | 0.37 | 24.83 | -0.35 | 2 | 2 |
Jun-26 3.10 | 0.16 | - | - | - | 29.74 | -0.16 | - | 1 |
Jun-26 3.80 | 0.34 | - | - | - | 26.20 | -0.32 | - | 25,000 |
Jun-26 4.50 | 0.65 | - | - | - | 22.94 | -0.54 | - | 3,751 |
Sep-26 4.00 | 0.45 | 0.46 | 0.46 | 0.46 | 25.48 | -0.38 | 2 | 2 |
Sep-26 4.10 | 0.49 | 0.53 | 0.53 | 0.53 | 25.00 | -0.40 | 5 | - |
Dec-26 2.50 | 0.11 | - | - | - | 32.59 | -0.10 | - | 40 |
Dec-26 2.80 | 0.16 | - | - | - | 31.20 | -0.14 | - | 60,000 |
Dec-26 3.20 | 0.25 | - | - | - | 29.36 | -0.21 | - | 10 |
Dec-26 3.40 | 0.31 | - | - | - | 28.44 | -0.25 | - | 2 |
Dec-26 3.50 | 0.34 | - | - | - | 27.98 | -0.27 | - | 5 |
Dec-26 3.60 | 0.37 | - | - | - | 27.51 | -0.29 | - | 50,002 |
Dec-26 4.00 | 0.52 | - | - | - | 25.67 | -0.39 | - | 25,007 |
Dec-26 4.30 | 0.65 | - | - | - | 24.29 | -0.48 | - | 15,000 |
Dec-26 4.40 | 0.70 | - | - | - | 23.83 | -0.51 | - | 10,000 |
Dec-26 4.60 | 0.82 | - | - | - | 23.39 | -0.56 | - | 80 |
Dec-26 4.90 | 1.02 | - | - | - | 22.78 | -0.64 | - | 150 |
Dec-26 5.00 | 1.09 | - | - | - | 22.58 | -0.66 | - | 150 |
Dec-26 5.25 | 1.26 | - | - | - | 22.07 | -0.72 | - | 600 |
Dec-27 3.30 | 0.40 | - | - | - | 28.48 | -0.26 | - | 20 |
Dec-27 3.50 | 0.47 | - | - | - | 27.74 | -0.30 | - | 10,040 |
Dec-27 3.90 | 0.64 | - | - | - | 26.26 | -0.39 | - | 10 |
Dec-27 4.20 | 0.77 | - | - | - | 25.15 | -0.46 | - | 7,000 |
Dec-27 4.40 | 0.88 | - | - | - | 24.41 | -0.50 | - | 25 |
Dec-28 4.20 | 0.92 | - | - | - | 26.04 | -0.45 | - | 10,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 3.80 | 0.62 | - | - | - | 37.30 | 0.97 | - | 15 |
Nov-24 4.60 | 0.05 | - | - | - | 31.98 | 0.28 | - | 10 |
Dec-24 3.00 | 1.42 | - | - | - | 40.02 | 0.99 | - | 5 |
Dec-24 3.50 | 0.93 | - | - | - | 35.67 | 0.96 | - | 1,000 |
Dec-24 3.60 | 0.84 | - | - | - | 34.80 | 0.95 | - | 20 |
Dec-24 4.00 | 0.48 | - | - | - | 31.32 | 0.82 | - | 50 |
Dec-24 4.50 | 0.15 | - | - | - | 27.60 | 0.46 | - | 5 |
Dec-24 4.60 | 0.11 | - | - | - | 27.43 | 0.38 | - | 50 |
Dec-24 4.90 | 0.04 | - | - | - | 26.91 | 0.17 | - | 100 |
Dec-24 5.00 | 0.03 | - | - | - | 26.73 | 0.12 | - | 1 |
Mar-25 4.00 | 0.58 | - | - | - | 28.84 | 0.75 | - | 7 |
Mar-25 4.30 | 0.37 | - | - | - | 26.57 | 0.61 | - | 500 |
Mar-25 4.50 | 0.26 | - | - | - | 25.57 | 0.50 | - | 7 |
Mar-25 4.80 | 0.15 | - | - | - | 25.00 | 0.35 | - | 1,000 |
Jun-25 3.80 | 0.73 | - | - | - | 30.49 | 0.74 | - | 5 |
Jun-25 4.30 | 0.41 | - | - | - | 27.13 | 0.56 | - | 500 |
Jun-25 4.90 | 0.17 | - | - | - | 25.50 | 0.32 | - | 1,000 |
Dec-25 5.00 | 0.23 | - | - | - | 26.16 | 0.33 | - | 1,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 4.00 | 0.01 | - | - | - | 34.94 | -0.08 | - | 5 |
Dec-24 2.50 | - | - | - | - | 42.79 | - | - | 300 |
Dec-24 2.90 | - | - | - | - | 39.32 | - | - | 1,000 |
Dec-24 3.20 | - | - | - | - | 36.71 | -0.01 | - | 1,000 |
Dec-24 3.70 | 0.02 | - | - | - | 32.36 | -0.06 | - | 350 |
Dec-24 3.90 | 0.03 | - | - | - | 30.62 | -0.12 | - | 500 |
Dec-24 4.00 | 0.05 | - | - | - | 29.75 | -0.17 | - | 50,010 |
Dec-24 5.50 | 1.07 | - | - | - | 24.30 | -0.99 | - | 78 |
Dec-24 6.25 | 1.81 | - | - | - | 22.99 | -1.00 | - | 80 |
Mar-25 3.50 | 0.04 | - | - | - | 31.79 | -0.09 | - | 500 |
Mar-25 4.00 | 0.12 | - | - | - | 28.01 | -0.24 | - | 1,000 |
Mar-25 4.40 | 0.24 | - | - | - | 24.99 | -0.43 | - | 1,000 |
Mar-25 4.70 | 0.41 | - | - | - | 24.36 | -0.60 | - | 10 |
Jun-25 2.50 | 0.01 | - | - | - | 36.93 | -0.02 | - | 100 |
Jun-25 3.30 | 0.06 | - | - | - | 31.55 | -0.11 | - | 500 |
Jun-25 4.10 | 0.23 | - | - | - | 26.17 | -0.34 | - | 1,000 |
Jun-25 4.50 | 0.40 | - | - | - | 23.92 | -0.51 | - | 1,000 |
Jun-25 4.80 | 0.59 | - | - | - | 23.37 | -0.65 | - | 10 |
Dec-25 4.10 | 0.34 | - | - | - | 24.97 | -0.37 | - | 1,000 |
Dec-25 4.50 | 0.52 | - | - | - | 23.05 | -0.51 | - | 1,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 9.50 | 0.56 | - | - | - | 47.37 | 0.65 | - | 15 |
Nov-24 11.00 | 0.06 | - | - | - | 46.18 | 0.13 | - | 19 |
Nov-24 11.50 | 0.02 | - | - | - | 46.05 | 0.06 | - | 1 |
Nov-24 12.00 | 0.01 | - | - | - | 45.91 | 0.02 | - | 40 |
Nov-24 13.00 | - | - | - | - | 45.64 | - | - | 60 |
Nov-24 13.50 | - | - | - | - | 45.50 | - | - | 20 |
Dec-24 11.00 | 0.23 | - | - | - | 41.41 | 0.26 | - | 10 |
Dec-24 11.50 | 0.14 | - | - | - | 41.21 | 0.18 | - | 50 |
Dec-24 12.00 | 0.08 | - | - | - | 41.00 | 0.11 | - | 1 |
Dec-24 13.50 | 0.01 | - | - | - | 40.39 | 0.02 | - | 10 |
Dec-24 14.00 | 0.01 | - | - | - | 40.19 | 0.01 | - | 30 |
Dec-24 14.50 | - | - | - | - | 39.98 | 0.01 | - | 10 |
Dec-24 17.00 | - | - | - | - | 38.96 | - | - | 9 |
Dec-24 19.00 | - | - | - | - | 38.14 | - | - | 5 |
Dec-24 21.00 | - | - | - | - | 37.94 | - | - | 6 |
Jan-25 12.50 | 0.10 | - | - | - | 39.92 | 0.12 | - | 5 |
Mar-25 10.00 | 1.05 | - | - | - | 44.26 | 0.54 | - | 610 |
Mar-25 13.50 | 0.18 | - | - | - | 41.76 | 0.15 | - | 30 |
Mar-25 14.00 | 0.13 | - | - | - | 41.40 | 0.11 | - | 4 |
Jun-25 11.00 | 0.97 | - | - | - | 43.19 | 0.46 | - | 20 |
Jun-25 11.50 | 0.82 | - | - | - | 42.85 | 0.40 | - | 1 |
Jun-25 16.00 | 0.12 | - | - | - | 39.79 | 0.09 | - | 105 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 9.25 | 0.17 | - | - | - | 48.88 | -0.26 | - | 6 |
Nov-24 9.50 | 0.25 | - | - | - | 48.17 | -0.36 | - | 15 |
Nov-24 10.00 | 0.49 | - | - | - | 47.26 | -0.56 | - | 2 |
Nov-24 10.50 | 0.84 | - | - | - | 47.12 | -0.74 | - | 26 |
Nov-24 11.00 | 1.25 | - | - | - | 46.98 | -0.87 | - | 87 |
Nov-24 11.50 | 1.71 | - | - | - | 46.85 | -0.95 | - | 48 |
Dec-24 7.75 | 0.06 | - | - | - | 45.60 | -0.07 | - | 10 |
Dec-24 9.00 | 0.27 | - | - | - | 42.54 | -0.26 | - | 100 |
Dec-24 10.00 | 0.69 | - | - | - | 40.50 | -0.51 | - | 2 |
Dec-24 10.50 | 1.00 | - | - | - | 40.29 | -0.64 | - | 38 |
Dec-24 11.00 | 1.37 | - | - | - | 40.09 | -0.75 | - | 21 |
Dec-24 12.00 | 2.24 | - | - | - | 39.68 | -0.91 | - | 22 |
Jan-25 10.50 | 1.11 | - | - | - | 39.11 | -0.60 | - | 5 |
Jan-25 12.00 | 2.28 | - | - | - | 38.45 | -0.86 | - | 25 |
Mar-25 9.00 | 0.63 | - | - | - | 43.66 | -0.31 | - | 10 |
Mar-25 9.25 | 0.73 | - | - | - | 43.11 | -0.35 | - | 27 |
Mar-25 10.00 | 1.08 | - | - | - | 41.75 | -0.47 | - | 70 |
Mar-25 11.00 | 1.70 | - | - | - | 41.03 | -0.62 | - | 20 |
Mar-25 12.00 | 2.45 | - | - | - | 40.32 | -0.75 | - | 2 |
Mar-25 12.50 | 2.87 | - | - | - | 39.96 | -0.81 | - | 24 |
Mar-25 14.00 | 4.22 | - | - | - | 38.89 | -0.94 | - | 22 |
Jun-25 9.50 | 1.14 | - | - | - | 44.10 | -0.38 | - | 11 |
Jun-25 10.00 | 1.39 | - | - | - | 43.43 | -0.44 | - | 3 |
Jun-25 11.50 | 2.34 | - | - | - | 42.41 | -0.61 | - | 15 |
Jun-25 13.50 | 3.91 | - | - | - | 41.05 | -0.80 | - | 3 |
Sep-25 9.00 | 1.14 | - | - | - | 45.01 | -0.33 | - | 60 |
Sep-25 10.50 | 1.92 | - | - | - | 43.53 | -0.47 | - | 1 |
Dec-25 11.00 | 2.41 | - | - | - | 43.47 | -0.50 | - | 20 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 9.16 | 2.03 | - | - | - | 34.24 | 0.95 | - | 1 |
Dec-24 9.62 | 1.61 | - | - | - | 33.38 | 0.90 | - | 1 |
Dec-24 11.45 | 0.38 | - | - | - | 30.46 | 0.43 | - | 3 |
Dec-24 12.37 | 0.13 | - | - | - | 30.04 | 0.20 | - | 1 |
Dec-24 12.83 | 0.07 | - | - | - | 29.84 | 0.12 | - | 1 |
Dec-24 13.29 | 0.03 | - | - | - | 29.63 | 0.06 | - | 3 |
Mar-25 10.08 | 1.52 | - | - | - | 31.32 | 0.74 | - | 1 |
Dec-26 11.91 | 2.05 | - | - | - | 36.00 | 0.57 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 10.54 | 0.12 | - | - | - | 36.79 | -0.23 | - | 5 |
Dec-24 7.10 | - | - | - | - | 38.12 | - | - | 10 |
Dec-24 8.93 | 0.02 | - | - | - | 34.72 | -0.04 | - | 3 |
Dec-24 9.16 | 0.04 | - | - | - | 34.29 | -0.05 | - | 10 |
Dec-24 10.08 | 0.15 | - | - | - | 32.58 | -0.19 | - | 10 |
Dec-24 11.00 | 0.44 | - | - | - | 30.86 | -0.43 | - | 2 |
Dec-24 11.91 | 0.99 | - | - | - | 30.30 | -0.71 | - | 4 |
Dec-24 12.37 | 1.35 | - | - | - | 30.09 | -0.82 | - | 10 |
Dec-24 12.83 | 1.75 | - | - | - | 29.89 | -0.90 | - | 21 |
Dec-24 13.29 | 2.19 | - | - | - | 29.68 | -0.96 | - | 2 |
Mar-25 7.56 | 0.03 | - | - | - | 35.60 | -0.03 | - | 4 |
Mar-25 8.70 | 0.11 | - | - | - | 33.61 | -0.09 | - | 264 |
Mar-25 11.45 | 0.95 | - | - | - | 29.31 | -0.51 | - | 10 |
Mar-25 11.91 | 1.23 | - | - | - | 29.16 | -0.60 | - | 10 |
Jun-25 8.48 | 0.20 | - | - | - | 34.01 | -0.12 | - | 538 |
Jun-25 13.29 | 2.45 | - | - | - | 30.02 | -0.74 | - | 2 |
Sep-25 8.70 | 0.41 | - | - | - | 35.19 | -0.17 | - | 529 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 4.30 | 0.10 | - | - | - | 19.29 | 0.61 | - | 10 |
Nov-24 4.40 | 0.05 | - | - | - | 18.80 | 0.39 | - | 6 |
Nov-24 4.50 | 0.02 | - | - | - | 18.39 | 0.19 | - | 4 |
Nov-24 4.80 | - | - | - | - | 17.17 | - | - | 30 |
Dec-24 2.40 | 1.95 | - | - | - | 33.61 | 1.00 | - | 1 |
Dec-24 3.00 | 1.35 | - | - | - | 28.54 | 1.00 | - | 25 |
Dec-24 3.20 | 1.15 | - | - | - | 26.85 | 1.00 | - | 50 |
Dec-24 3.30 | 1.05 | - | - | - | 26.01 | 1.00 | - | 15 |
Dec-24 3.40 | 0.95 | - | - | - | 25.16 | 1.00 | - | 10 |
Dec-24 3.50 | 0.86 | - | - | - | 24.32 | 1.00 | - | 11 |
Dec-24 3.60 | 0.76 | - | - | - | 23.47 | 0.99 | - | 149 |
Dec-24 3.70 | 0.66 | - | - | - | 22.63 | 0.98 | - | 15,160 |
Dec-24 3.80 | 0.56 | - | - | - | 21.78 | 0.97 | - | 8,255 |
Dec-24 3.90 | 0.47 | - | - | - | 20.94 | 0.94 | - | 1,034 |
Dec-24 4.00 | 0.37 | - | - | - | 20.09 | 0.89 | - | 58,192 |
Dec-24 4.10 | 0.29 | - | - | - | 19.25 | 0.83 | - | 1,714 |
Dec-24 4.20 | 0.21 | 0.18 | 0.19 | 0.18 | 18.40 | 0.73 | 44,750 | 56,549 |
Dec-24 4.30 | 0.14 | - | - | - | 17.56 | 0.60 | - | 1,856 |
Dec-24 4.40 | 0.09 | - | - | - | 16.97 | 0.45 | - | 2,826 |
Dec-24 4.50 | 0.05 | - | - | - | 16.56 | 0.30 | - | 21,751 |
Dec-24 4.60 | 0.02 | - | - | - | 16.14 | 0.18 | - | 3,901 |
Dec-24 4.70 | 0.01 | - | - | - | 15.73 | 0.09 | - | 315 |
Dec-24 4.80 | - | - | - | - | 15.31 | 0.04 | - | 6,100 |
Dec-24 4.90 | - | - | - | - | 14.90 | 0.01 | - | 2 |
Dec-24 5.00 | - | - | - | - | 14.48 | - | - | 30,135 |
Dec-24 5.25 | - | - | - | - | 13.45 | - | - | 120 |
Dec-24 5.50 | - | - | - | - | 12.41 | - | - | 266 |
Dec-24 7.00 | - | - | - | - | 6.19 | - | - | 899 |
Mar-25 3.20 | 1.15 | - | - | - | 22.47 | 1.00 | - | 25 |
Mar-25 3.50 | 0.85 | - | - | - | 21.18 | 1.00 | - | 100 |
Mar-25 3.60 | 0.75 | - | - | - | 20.75 | 0.99 | - | 100 |
Mar-25 3.70 | 0.66 | - | - | - | 20.32 | 0.98 | - | 125 |
Mar-25 3.80 | 0.56 | - | - | - | 19.89 | 0.95 | - | 25 |
Mar-25 3.90 | 0.47 | - | - | - | 19.46 | 0.91 | - | 69 |
Mar-25 4.00 | 0.38 | - | - | - | 19.03 | 0.84 | - | 48 |
Mar-25 4.10 | 0.30 | - | - | - | 18.60 | 0.76 | - | 24 |
Mar-25 4.20 | 0.23 | - | - | - | 18.17 | 0.66 | - | 190 |
Mar-25 4.30 | 0.17 | - | - | - | 17.74 | 0.55 | - | 161 |
Mar-25 4.40 | 0.12 | - | - | - | 17.26 | 0.43 | - | 36 |
Mar-25 4.50 | 0.08 | - | - | - | 16.73 | 0.33 | - | 7,675 |
Mar-25 4.60 | 0.05 | - | - | - | 16.21 | 0.24 | - | 150 |
Mar-25 4.70 | 0.03 | - | - | - | 15.69 | 0.16 | - | 25 |
Jun-25 2.00 | 2.35 | - | - | - | 35.84 | 1.00 | - | 700 |
Jun-25 2.70 | 1.65 | - | - | - | 30.36 | 1.00 | - | 40 |
Jun-25 2.80 | 1.55 | - | - | - | 29.57 | 1.00 | - | 2 |
Jun-25 3.50 | 0.86 | - | - | - | 24.09 | 0.97 | - | 3 |
Jun-25 3.60 | 0.76 | - | - | - | 23.31 | 0.94 | - | 30 |
Jun-25 3.70 | 0.67 | - | - | - | 22.52 | 0.92 | - | 205 |
Jun-25 3.80 | 0.58 | - | - | - | 21.74 | 0.87 | - | 250 |
Jun-25 3.90 | 0.49 | - | - | - | 20.96 | 0.82 | - | 1,295 |
Jun-25 4.00 | 0.42 | - | - | - | 20.17 | 0.75 | - | 947 |
Jun-25 4.10 | 0.34 | - | - | - | 19.39 | 0.68 | - | 872 |
Jun-25 4.20 | 0.28 | - | - | - | 18.61 | 0.60 | - | 419 |
Jun-25 4.30 | 0.21 | - | - | - | 17.82 | 0.52 | - | 194 |
Jun-25 4.40 | 0.17 | - | - | - | 17.24 | 0.44 | - | 200 |
Jun-25 4.50 | 0.13 | - | - | - | 16.78 | 0.36 | - | 35,160 |
Jun-25 4.70 | 0.06 | - | - | - | 15.88 | 0.23 | - | 10 |
Jun-25 5.25 | - | - | - | - | 13.39 | 0.02 | - | 100 |
Jun-25 6.00 | - | - | - | - | 9.99 | - | - | 200 |
Sep-25 3.50 | 0.87 | - | - | - | 25.77 | 0.93 | - | 5 |
Sep-25 3.70 | 0.68 | - | - | - | 23.90 | 0.87 | - | 25 |
Sep-25 4.00 | 0.44 | - | - | - | 21.09 | 0.71 | - | 20 |
Sep-25 4.10 | 0.36 | - | - | - | 20.15 | 0.65 | - | 150 |
Sep-25 4.40 | 0.19 | - | - | - | 17.68 | 0.44 | - | 9 |
Sep-25 4.50 | 0.15 | - | - | - | 17.31 | 0.37 | - | 21 |
Sep-25 5.25 | 0.01 | - | - | - | 14.55 | 0.05 | - | 150 |
Dec-25 2.20 | 2.15 | - | - | - | 35.34 | 1.00 | - | 1 |
Dec-25 3.10 | 1.25 | - | - | - | 28.42 | 0.99 | - | 5 |
Dec-25 3.20 | 1.15 | - | - | - | 27.66 | 0.99 | - | 10 |
Dec-25 3.30 | 1.05 | - | - | - | 26.89 | 0.98 | - | 15 |
Dec-25 3.50 | 0.86 | - | - | - | 25.35 | 0.93 | - | 650 |
Dec-25 3.60 | 0.77 | - | - | - | 24.58 | 0.90 | - | 175 |
Dec-25 3.70 | 0.69 | - | - | - | 23.82 | 0.85 | - | 100 |
Dec-25 3.80 | 0.60 | - | - | - | 23.05 | 0.80 | - | 606 |
Dec-25 3.90 | 0.52 | - | - | - | 22.28 | 0.75 | - | 150 |
Dec-25 4.00 | 0.45 | 0.44 | 0.44 | 0.44 | 21.51 | 0.68 | 1 | 544 |
Dec-25 4.10 | 0.38 | - | - | - | 20.74 | 0.62 | - | 20,087 |
Dec-25 4.20 | 0.32 | - | - | - | 19.98 | 0.56 | - | 5,226 |
Dec-25 4.30 | 0.27 | - | - | - | 19.21 | 0.50 | - | 10,191 |
Dec-25 4.40 | 0.22 | - | - | - | 18.71 | 0.44 | - | 184 |
Dec-25 4.50 | 0.18 | - | - | - | 18.38 | 0.39 | - | 60,107 |
Dec-25 4.60 | 0.14 | - | - | - | 18.06 | 0.33 | - | 100 |
Dec-25 4.70 | 0.12 | - | - | - | 17.74 | 0.29 | - | 250 |
Dec-25 4.80 | 0.09 | - | - | - | 17.42 | 0.24 | - | 100 |
Dec-25 4.90 | 0.07 | - | - | - | 17.09 | 0.20 | - | 100 |
Dec-25 5.00 | 0.05 | - | - | - | 16.77 | 0.16 | - | 1,117 |
Dec-25 5.25 | 0.02 | - | - | - | 15.96 | 0.09 | - | 150 |
Mar-26 3.40 | 0.96 | - | - | - | 26.43 | 0.94 | - | 10 |
Mar-26 3.80 | 0.62 | - | - | - | 23.76 | 0.77 | - | 100 |
Mar-26 4.00 | 0.48 | - | - | - | 22.42 | 0.66 | - | 100 |
Mar-26 4.10 | 0.41 | - | - | - | 21.75 | 0.60 | - | 100 |
Mar-26 4.20 | 0.35 | - | - | - | 21.09 | 0.55 | - | 50 |
Jun-26 3.50 | 0.87 | - | - | - | 25.66 | 0.91 | - | 25 |
Jun-26 3.80 | 0.63 | - | - | - | 23.96 | 0.76 | - | 250 |
Jun-26 4.00 | 0.49 | - | - | - | 22.82 | 0.65 | - | 6,501 |
Jun-26 4.70 | 0.18 | - | - | - | 20.06 | 0.33 | - | 150 |
Jun-26 4.80 | 0.15 | - | - | - | 19.83 | 0.29 | - | 150 |
Dec-26 2.70 | 1.65 | - | - | - | 29.35 | 1.00 | - | 10 |
Dec-26 2.80 | 1.55 | - | - | - | 28.92 | 1.00 | - | 10 |
Dec-26 2.90 | 1.45 | - | - | - | 28.49 | 1.00 | - | 10 |
Dec-26 3.00 | 1.35 | - | - | - | 28.06 | 1.00 | - | 13 |
Dec-26 3.10 | 1.25 | - | - | - | 27.63 | 1.00 | - | 10 |
Dec-26 3.20 | 1.15 | - | - | - | 27.20 | 0.99 | - | 10 |
Dec-26 3.30 | 1.06 | - | - | - | 26.77 | 0.97 | - | 10 |
Dec-26 3.50 | 0.87 | - | - | - | 25.91 | 0.90 | - | 10 |
Dec-26 3.60 | 0.79 | - | - | - | 25.48 | 0.85 | - | 10 |
Dec-26 3.70 | 0.71 | - | - | - | 25.05 | 0.79 | - | 35 |
Dec-26 4.20 | 0.41 | - | - | - | 22.90 | 0.54 | - | 25 |
Dec-26 4.40 | 0.32 | - | - | - | 22.19 | 0.46 | - | 2 |
Dec-26 4.50 | 0.29 | - | - | - | 22.01 | 0.42 | - | 20,000 |
Jun-27 3.30 | 1.05 | - | - | - | 26.59 | 0.98 | - | 2 |
Jun-27 4.00 | 0.54 | - | - | - | 24.23 | 0.62 | - | 8 |
Jun-27 4.80 | 0.23 | - | - | - | 22.34 | 0.34 | - | 150 |
Jun-27 4.90 | 0.21 | - | - | - | 22.18 | 0.32 | - | 150 |
Jun-27 5.00 | 0.19 | - | - | - | 22.02 | 0.29 | - | 150 |
Jun-27 5.75 | 0.08 | - | - | - | 20.81 | 0.14 | - | 20 |
Dec-27 4.40 | 0.39 | - | - | - | 23.99 | 0.47 | - | 10 |
Dec-27 6.00 | 0.08 | - | - | - | 21.78 | 0.14 | - | 12,000 |
Jun-28 4.00 | 0.60 | - | - | - | 25.67 | 0.60 | - | 100 |
Jun-28 5.00 | 0.28 | - | - | - | 24.07 | 0.34 | - | 4 |
Dec-28 4.00 | 0.59 | - | - | - | 26.15 | 0.60 | - | 18 |
Dec-28 4.80 | 0.33 | - | - | - | 24.96 | 0.39 | - | 10 |
Dec-28 5.25 | 0.24 | - | - | - | 24.51 | 0.30 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 4.10 | 0.01 | - | - | - | 20.92 | -0.09 | - | 10 |
Nov-24 4.30 | 0.05 | - | - | - | 19.66 | -0.39 | - | 500 |
Nov-24 4.40 | 0.10 | - | - | - | 19.17 | -0.62 | - | 7 |
Nov-24 4.50 | 0.17 | - | - | - | 18.76 | -0.82 | - | 5 |
Dec-24 2.30 | - | - | - | - | 33.10 | - | - | 10 |
Dec-24 2.40 | - | - | - | - | 32.25 | - | - | 20 |
Dec-24 2.50 | - | - | - | - | 31.41 | - | - | 1 |
Dec-24 2.60 | - | - | - | - | 30.56 | - | - | 38,000 |
Dec-24 2.80 | - | - | - | - | 28.87 | - | - | 6 |
Dec-24 2.90 | - | - | - | - | 28.03 | - | - | 18 |
Dec-24 3.00 | - | - | - | - | 27.18 | - | - | 22,030 |
Dec-24 3.10 | - | - | - | - | 26.34 | - | - | 10 |
Dec-24 3.20 | - | - | - | - | 25.49 | - | - | 20,225 |
Dec-24 3.30 | - | - | - | - | 24.65 | - | - | 50,050 |
Dec-24 3.40 | - | - | - | - | 23.80 | -0.01 | - | 1,563 |
Dec-24 3.50 | - | - | - | - | 22.96 | -0.01 | - | 71,803 |
Dec-24 3.60 | - | - | - | - | 22.11 | -0.03 | - | 301 |
Dec-24 3.70 | 0.01 | - | - | - | 21.27 | -0.05 | - | 29,244 |
Dec-24 3.80 | 0.01 | - | - | - | 20.42 | -0.09 | - | 15,766 |
Dec-24 3.90 | 0.02 | - | - | - | 19.58 | -0.14 | - | 611 |
Dec-24 4.00 | 0.04 | - | - | - | 18.73 | -0.22 | - | 84,978 |
Dec-24 4.10 | 0.07 | - | - | - | 17.89 | -0.34 | - | 248 |
Dec-24 4.20 | 0.10 | - | - | - | 17.04 | -0.47 | - | 515 |
Dec-24 4.30 | 0.16 | - | - | - | 16.20 | -0.63 | - | 771 |
Dec-24 4.40 | 0.22 | - | - | - | 15.61 | -0.77 | - | 768 |
Dec-24 4.50 | 0.30 | - | - | - | 15.20 | -0.87 | - | 4,313 |
Dec-24 4.60 | 0.39 | - | - | - | 14.78 | -0.94 | - | 11,007 |
Dec-24 4.70 | 0.49 | - | - | - | 14.37 | -0.98 | - | 20 |
Dec-24 4.80 | 0.59 | - | - | - | 13.95 | -0.99 | - | 168 |
Dec-24 4.90 | 0.69 | - | - | - | 13.54 | -1.00 | - | 150 |
Dec-24 5.00 | 0.79 | - | - | - | 13.12 | -1.00 | - | 31 |
Dec-24 5.25 | 1.04 | - | - | - | 12.09 | -1.00 | - | 152 |
Dec-24 5.50 | 1.29 | - | - | - | 11.05 | -1.00 | - | 1 |
Dec-24 5.75 | 1.53 | - | - | - | 10.01 | -1.00 | - | 150 |
Dec-24 6.00 | 1.78 | - | - | - | 8.98 | -1.00 | - | 429 |
Dec-24 6.50 | 2.28 | - | - | - | 6.90 | -1.00 | - | 88 |
Dec-24 6.75 | 2.53 | - | - | - | 5.86 | -1.00 | - | 282 |
Dec-24 7.00 | 2.78 | - | - | - | 4.83 | -1.00 | - | 4 |
Dec-24 7.75 | 3.53 | - | - | - | 1.72 | -1.00 | - | 8 |
Jan-25 4.10 | 0.08 | - | - | - | 16.67 | -0.35 | - | 1 |
Jan-25 4.20 | 0.12 | - | - | - | 15.77 | -0.47 | - | 5 |
Mar-25 2.20 | - | - | - | - | 27.17 | - | - | 20 |
Mar-25 2.80 | - | - | - | - | 24.59 | - | - | 3 |
Mar-25 3.30 | 0.01 | - | - | - | 22.44 | -0.03 | - | 350 |
Mar-25 3.40 | 0.01 | - | - | - | 22.01 | -0.05 | - | 3 |
Mar-25 3.50 | 0.02 | - | - | - | 21.58 | -0.07 | - | 379 |
Mar-25 3.60 | 0.03 | - | - | - | 21.15 | -0.10 | - | 362 |
Mar-25 3.70 | 0.04 | - | - | - | 20.72 | -0.14 | - | 718 |
Mar-25 3.80 | 0.06 | - | - | - | 20.29 | -0.18 | - | 20 |
Mar-25 3.90 | 0.08 | - | - | - | 19.86 | -0.24 | - | 1 |
Mar-25 4.00 | 0.10 | - | - | - | 19.43 | -0.30 | - | 100 |
Mar-25 4.10 | 0.14 | - | - | - | 19.00 | -0.38 | - | 110 |
Mar-25 4.20 | 0.18 | - | - | - | 18.57 | -0.46 | - | 7,560 |
Mar-25 4.30 | 0.23 | - | - | - | 18.14 | -0.55 | - | 91 |
Mar-25 4.50 | 0.35 | - | - | - | 17.13 | -0.72 | - | 42 |
Mar-25 5.00 | 0.79 | - | - | - | 14.52 | -0.99 | - | 10 |
Jun-25 3.30 | 0.05 | - | - | - | 24.24 | -0.11 | - | 325 |
Jun-25 3.40 | 0.06 | - | - | - | 23.45 | -0.13 | - | 3 |
Jun-25 3.50 | 0.07 | - | - | - | 22.67 | -0.16 | - | 10 |
Jun-25 3.60 | 0.09 | - | - | - | 21.89 | -0.20 | - | 14 |
Jun-25 3.70 | 0.11 | - | - | - | 21.10 | -0.24 | - | 5 |
Jun-25 3.80 | 0.13 | - | - | - | 20.32 | -0.29 | - | 18 |
Jun-25 3.90 | 0.16 | - | - | - | 19.54 | -0.34 | - | 116 |
Jun-25 4.00 | 0.19 | - | - | - | 18.75 | -0.40 | - | 110 |
Jun-25 4.10 | 0.23 | - | - | - | 17.97 | -0.46 | - | 14 |
Jun-25 4.20 | 0.27 | - | - | - | 17.19 | -0.53 | - | 290 |
Jun-25 4.30 | 0.32 | - | - | - | 16.40 | -0.61 | - | 161 |
Jun-25 4.40 | 0.38 | - | - | - | 15.82 | -0.68 | - | 150 |
Jun-25 4.50 | 0.45 | - | - | - | 15.36 | -0.75 | - | 1,400 |
Jun-25 4.70 | 0.61 | - | - | - | 14.46 | -0.86 | - | 15 |
Jun-25 4.80 | 0.69 | - | - | - | 14.01 | -0.91 | - | 50 |
Jun-25 5.75 | 1.61 | - | - | - | 9.70 | -1.00 | - | 200 |
Jun-25 6.00 | 1.85 | - | - | - | 8.57 | -1.00 | - | 127 |
Sep-25 3.40 | 0.09 | - | - | - | 23.56 | -0.17 | - | 30 |
Sep-25 3.60 | 0.12 | - | - | - | 21.68 | -0.22 | - | 695 |
Sep-25 3.80 | 0.16 | - | - | - | 19.81 | -0.30 | - | 16 |
Sep-25 3.90 | 0.19 | - | - | - | 18.87 | -0.35 | - | 9 |
Sep-25 4.30 | 0.34 | - | - | - | 15.12 | -0.60 | - | 14 |
Sep-25 4.40 | 0.40 | - | - | - | 14.53 | -0.67 | - | 60 |
Sep-25 4.50 | 0.46 | - | - | - | 14.16 | -0.74 | - | 31 |
Sep-25 5.00 | 0.89 | - | - | - | 12.32 | -0.96 | - | 4 |
Dec-25 2.60 | 0.03 | - | - | - | 27.79 | -0.05 | - | 3 |
Dec-25 2.70 | 0.04 | - | - | - | 27.03 | -0.06 | - | 25 |
Dec-25 3.10 | 0.07 | - | - | - | 23.95 | -0.13 | - | 75 |
Dec-25 3.30 | 0.10 | - | - | - | 22.42 | -0.17 | - | 45 |
Dec-25 3.50 | 0.13 | - | - | - | 20.88 | -0.23 | - | 10,102 |
Dec-25 3.60 | 0.16 | - | - | - | 20.11 | -0.27 | - | 1,585 |
Dec-25 3.70 | 0.18 | - | - | - | 19.35 | -0.31 | - | 1 |
Dec-25 4.00 | 0.28 | - | - | - | 17.04 | -0.46 | - | 5,041 |
Dec-25 4.10 | 0.32 | - | - | - | 16.27 | -0.52 | - | 20,050 |
Dec-25 4.20 | 0.37 | - | - | - | 15.51 | -0.58 | - | 10 |
Dec-25 4.30 | 0.42 | - | - | - | 14.74 | -0.64 | - | 1,500 |
Dec-25 4.40 | 0.48 | - | - | - | 14.24 | -0.70 | - | 200 |
Dec-25 4.50 | 0.55 | - | - | - | 13.91 | -0.76 | - | 1,196 |
Dec-25 4.60 | 0.63 | - | - | - | 13.59 | -0.81 | - | 102 |
Dec-25 4.70 | 0.71 | - | - | - | 13.27 | -0.85 | - | 3 |
Dec-25 5.00 | 0.97 | - | - | - | 12.30 | -0.95 | - | 2 |
Dec-25 5.25 | 1.21 | - | - | - | 11.49 | -0.98 | - | 100 |
Dec-25 5.50 | 1.45 | - | - | - | 10.69 | -1.00 | - | 100 |
Dec-25 5.75 | 1.69 | - | - | - | 9.88 | -1.00 | - | 100 |
Dec-25 6.00 | 1.93 | - | - | - | 9.08 | -1.00 | - | 94 |
Mar-26 2.20 | 0.01 | - | - | - | 28.74 | -0.02 | - | 3 |
Mar-26 3.20 | 0.09 | - | - | - | 22.06 | -0.16 | - | 2 |
Mar-26 3.60 | 0.17 | - | - | - | 19.38 | -0.28 | - | 100 |
Mar-26 3.80 | 0.23 | - | - | - | 18.05 | -0.36 | - | 100 |
Mar-26 3.90 | 0.26 | - | - | - | 17.38 | -0.41 | - | 112 |
Mar-26 4.20 | 0.39 | - | - | - | 15.38 | -0.57 | - | 25 |
Mar-26 4.30 | 0.44 | - | - | - | 14.71 | -0.63 | - | 25 |
Jun-26 3.50 | 0.19 | - | - | - | 19.70 | -0.29 | - | 25 |
Jun-26 3.70 | 0.26 | - | - | - | 18.57 | -0.36 | - | 100 |
Jun-26 3.90 | 0.33 | - | - | - | 17.43 | -0.45 | - | 25 |
Jun-26 4.00 | 0.37 | - | - | - | 16.86 | -0.50 | - | 25 |
Jun-26 4.20 | 0.47 | - | - | - | 15.73 | -0.60 | - | 525 |
Sep-26 6.00 | 2.02 | - | - | - | 12.12 | -1.00 | - | 5 |
Dec-26 3.50 | 0.27 | - | - | - | 19.39 | -0.33 | - | 4 |
Dec-26 3.60 | 0.30 | - | - | - | 18.96 | -0.37 | - | 1 |
Dec-26 4.00 | 0.48 | - | - | - | 17.24 | -0.53 | - | 1 |
Dec-26 4.10 | 0.53 | - | - | - | 16.81 | -0.57 | - | 1 |
Dec-26 4.30 | 0.65 | - | - | - | 15.95 | -0.66 | - | 270 |
Dec-26 6.00 | 2.10 | - | - | - | 12.72 | -0.99 | - | 4 |
Jun-27 3.90 | 0.49 | - | - | - | 17.17 | -0.51 | - | 9 |
Dec-27 2.20 | 0.06 | - | - | - | 23.32 | -0.08 | - | 6,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 3.60 | 0.61 | - | - | - | 23.47 | 0.96 | - | 15 |
Dec-24 3.90 | 0.34 | - | - | - | 20.94 | 0.84 | - | 30 |
Dec-24 4.10 | 0.18 | - | - | - | 19.25 | 0.65 | - | 50 |
Dec-25 3.00 | 1.09 | - | - | - | 29.19 | 0.84 | - | 5 |
Dec-25 4.50 | 0.14 | - | - | - | 18.38 | 0.31 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 3.30 | - | - | - | - | 24.65 | - | - | 15 |
Dec-24 3.60 | - | - | - | - | 22.11 | -0.03 | - | 15 |
Dec-24 3.90 | 0.02 | - | - | - | 19.58 | -0.14 | - | 10 |
Dec-24 4.00 | 0.04 | - | - | - | 18.73 | -0.22 | - | 281 |
Dec-24 5.50 | 1.28 | - | - | - | 11.05 | -1.00 | - | 10 |
Dec-24 6.75 | 2.53 | - | - | - | 5.86 | -1.00 | - | 27 |
Dec-24 7.50 | 3.28 | - | - | - | 2.75 | -1.00 | - | 5 |
Dec-24 8.50 | 4.27 | - | - | - | 0.02 | -1.00 | - | 48 |
Dec-24 9.50 | 5.27 | - | - | - | 0.02 | -1.00 | - | 50 |
Dec-24 10.00 | 5.76 | - | - | - | 0.02 | -1.00 | - | 53 |
Dec-24 11.00 | 6.76 | - | - | - | 0.02 | -1.00 | - | 52 |
Dec-24 12.00 | 7.75 | - | - | - | 0.02 | -1.00 | - | 361 |
Dec-24 16.50 | 12.23 | - | - | - | 0.02 | -1.00 | - | 61 |
Mar-25 3.90 | 0.08 | - | - | - | 19.86 | -0.23 | - | 200 |
Mar-25 7.75 | 3.47 | - | - | - | 0.16 | -0.99 | - | 750 |
Dec-25 5.00 | 0.97 | - | - | - | 12.30 | -0.92 | - | 10 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 0.75 | - | - | - | - | 30.54 | - | - | 59 |
Jun-25 1.20 | 0.20 | - | - | - | 30.00 | -0.69 | - | 4 |
Sep-25 1.10 | 0.15 | - | - | - | 30.02 | -0.53 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 110.20 | 0.05 | - | - | - | 20.28 | 0.03 | - | 1 |
Dec-24 110.20 | 0.47 | - | - | - | 18.46 | 0.14 | - | 4 |
Mar-25 93.91 | 10.48 | - | - | - | 23.15 | 0.75 | - | 1 |
Mar-25 114.99 | 0.90 | - | - | - | 18.47 | 0.16 | - | 6 |
Mar-25 119.79 | 0.38 | - | - | - | 17.88 | 0.08 | - | 3 |
Jun-25 80.50 | 22.71 | - | - | - | 27.43 | 0.89 | - | 1 |
Jun-25 86.25 | 17.84 | - | - | - | 25.69 | 0.82 | - | 1 |
Jun-25 93.91 | 11.95 | - | - | - | 23.38 | 0.71 | - | 1 |
Jun-25 114.99 | 2.17 | - | - | - | 19.64 | 0.25 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-24 95.83 | 1.10 | - | - | - | 21.87 | -0.22 | - | 3 |
Mar-25 90.08 | 1.60 | - | - | - | 23.05 | -0.19 | - | 5 |
Mar-25 95.83 | 2.78 | - | - | - | 20.72 | -0.31 | - | 3 |
Jun-25 86.25 | 1.94 | - | - | - | 24.12 | -0.17 | - | 5 |
Jun-25 93.91 | 3.55 | - | - | - | 21.81 | -0.29 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 61.01 | 1.09 | - | - | - | 22.25 | 0.49 | - | 2 |
Dec-24 57.07 | 4.02 | - | - | - | 19.72 | 0.89 | - | 2 |
Dec-24 61.01 | 1.12 | - | - | - | 16.70 | 0.48 | - | 1 |
Dec-24 62.97 | 0.37 | - | - | - | 15.21 | 0.22 | - | 20 |
Dec-24 64.94 | 0.07 | - | - | - | 13.71 | 0.06 | - | 1 |
Dec-24 66.91 | 0.01 | - | - | - | 12.20 | 0.01 | - | 1 |
Mar-25 62.97 | 1.23 | - | - | - | 15.71 | 0.33 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Nov-24 59.04 | 0.47 | - | - | - | 23.37 | -0.26 | - | 4 |
Nov-24 61.01 | 1.17 | - | - | - | 21.65 | -0.51 | - | 1 |
Nov-24 62.97 | 2.41 | - | - | - | 20.05 | -0.79 | - | 1 |
Dec-24 47.23 | - | - | - | - | 22.96 | - | - | 1 |
Dec-24 55.10 | 0.18 | - | - | - | 16.92 | -0.10 | - | 1 |
Dec-24 57.07 | 0.44 | - | - | - | 15.40 | -0.22 | - | 2 |
Dec-24 59.04 | 0.96 | - | - | - | 13.89 | -0.42 | - | 1 |
Dec-24 61.01 | 1.95 | - | - | - | 12.38 | -0.70 | - | 22 |
Mar-25 48.21 | 0.12 | - | - | - | 20.42 | -0.04 | - | 1 |
Mar-25 51.17 | 0.26 | - | - | - | 18.78 | -0.08 | - | 1 |
Jun-25 48.21 | 0.23 | - | - | - | 17.97 | -0.06 | - | 1 |
Sep-25 60.00 | 3.17 | - | - | - | 13.98 | -0.49 | - | 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. |