DAILY BULLETIN 07/23/25 |
Dividend data provided by Markit (*) |
Summary |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL | RATIO CALL/PUT |
IBEX - 35 | 14,635 | - | - | 14,635 | - |
MINI IBEX-35 | 4,335 | 207 | 267 | 4,809 | 0.78 |
MICRO IBEX-35 | - | - | - | - | - |
IBEX BANCOS | - | - | - | - | - |
IBEX ENERGIA | - | - | - | - | - |
IBEX - 35 Impacto DIV | - | - | - | - | - |
BONO 10 | - | - | - | - | - |
ACCIONES | 286 | 2,288 | 19,669 | 22,243 | 0.12 |
DIVIDENDOS | - | - | - | - | - |
PRODUCT | FUTURES | CALLS | PUTS | TOTAL |
IBEX - 35 | 68,456 | - | - | 68,456 |
MINI IBEX-35 | 2,267 | 85,017 | 88,716 | 176,000 |
MICRO IBEX-35 | - | - | - | - |
IBEX BANCOS | - | - | - | - |
IBEX ENERGIA | - | - | - | - |
IBEX - 35 Impacto DIV | 6,550 | - | - | 6,550 |
BONO 10 | - | - | - | - |
ACCIONES | 1,638,863 | 1,651,819 | 4,202,455 | 7,493,137 |
DIVIDENDOS | 10,380 | - | - | 10,380 |
LAST BULLETIN | ||||
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 14,073.8 | 14,266 | 14,267 | 13,964 | 14,629 | 68,325 |
19-Sep-25 | 14,089.0 | 14,187 | 14,187 | 14,060 | 6 | 41 |
17-Oct-25 | 14,076.0 | - | - | - | - | - |
19-Dec-25 | 14,014.0 | - | - | - | - | 90 |
20-Mar-26 | 14,004.0 | - | - | - | - | - |
19-Jun-26 | 13,845.0 | - | - | - | - | - |
18-Sep-26 | 13,768.0 | - | - | - | - | - |
18-Dec-26 | 13,683.0 | - | - | - | - | - |
19-Mar-27 | 13,672.0 | - | - | - | - | - |
18-Jun-27 | 13,516.0 | - | - | - | - | - |
17-Sep-27 | 13,443.0 | - | - | - | - | - |
17-Dec-27 | 13,371.0 | - | - | - | - | - |
16-Jun-28 | 13,238.0 | - | - | - | - | - |
15-Dec-28 | 13,100.0 | - | - | - | - | - |
15-Jun-29 | 12,984.0 | - | - | - | - | - |
21-Dec-29 | 12,867.0 | - | - | - | - | - |
21-Jun-30 | 12,742.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 14,060.0 | - | - | - | - | - |
01-Aug-25 | 14,063.0 | - | - | - | - | - |
08-Aug-25 | 14,068.0 | - | - | - | - | - |
15-Aug-25 | 14,073.8 | 14,265 | 14,265 | 13,970 | 4,292 | 2,228 |
19-Sep-25 | 14,089.0 | 14,240 | 14,300 | 14,010 | 43 | 38 |
17-Oct-25 | 14,076.0 | - | - | - | - | - |
19-Dec-25 | 14,014.0 | - | - | - | - | 1 |
20-Mar-26 | 14,004.0 | - | - | - | - | - |
19-Jun-26 | 13,845.0 | - | - | - | - | - |
18-Sep-26 | 13,768.0 | - | - | - | - | - |
18-Dec-26 | 13,683.0 | - | - | - | - | - |
19-Mar-27 | 13,672.0 | - | - | - | - | - |
18-Jun-27 | 13,516.0 | - | - | - | - | - |
17-Sep-27 | 13,443.0 | - | - | - | - | - |
17-Dec-27 | 13,371.0 | - | - | - | - | - |
16-Jun-28 | 13,238.0 | - | - | - | - | - |
15-Dec-28 | 13,100.0 | - | - | - | - | - |
15-Jun-29 | 12,984.0 | - | - | - | - | - |
21-Dec-29 | 12,867.0 | - | - | - | - | - |
21-Jun-30 | 12,742.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 14,073.8 | - | - | - | - | - |
19-Sep-25 | 14,089.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 1,252.6 | - | - | - | - | - |
19-Sep-25 | 1,253.0 | - | - | - | - | - |
17-Oct-25 | 1,246.0 | - | - | - | - | - |
19-Dec-25 | 1,235.0 | - | - | - | - | - |
20-Mar-26 | 1,238.0 | - | - | - | - | - |
19-Jun-26 | 1,213.0 | - | - | - | - | - |
18-Sep-26 | 1,215.0 | - | - | - | - | - |
18-Dec-26 | 1,196.0 | - | - | - | - | - |
19-Mar-27 | 1,200.0 | - | - | - | - | - |
18-Jun-27 | 1,175.0 | - | - | - | - | - |
17-Sep-27 | 1,177.0 | - | - | - | - | - |
17-Dec-27 | 1,160.0 | - | - | - | - | - |
16-Jun-28 | 1,142.0 | - | - | - | - | - |
15-Dec-28 | 1,128.0 | - | - | - | - | - |
15-Jun-29 | 1,111.0 | - | - | - | - | - |
21-Dec-29 | 1,100.0 | - | - | - | - | - |
21-Jun-30 | 1,082.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 1,640.4 | - | - | - | - | - |
19-Sep-25 | 1,643.0 | - | - | - | - | - |
17-Oct-25 | 1,646.0 | - | - | - | - | - |
19-Dec-25 | 1,647.0 | - | - | - | - | - |
20-Mar-26 | 1,624.0 | - | - | - | - | - |
19-Jun-26 | 1,627.0 | - | - | - | - | - |
18-Sep-26 | 1,584.0 | - | - | - | - | - |
18-Dec-26 | 1,586.0 | - | - | - | - | - |
19-Mar-27 | 1,564.0 | - | - | - | - | - |
18-Jun-27 | 1,567.0 | - | - | - | - | - |
17-Sep-27 | 1,525.0 | - | - | - | - | - |
17-Dec-27 | 1,528.0 | - | - | - | - | - |
16-Jun-28 | 1,514.0 | - | - | - | - | - |
15-Dec-28 | 1,477.0 | - | - | - | - | - |
15-Jun-29 | 1,465.0 | - | - | - | - | - |
21-Dec-29 | 1,431.0 | - | - | - | - | - |
21-Jun-30 | 1,420.0 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 390.0 | - | - | - | - | - |
19-Sep-25 | 401.0 | - | - | - | - | - |
17-Oct-25 | 434.0 | - | - | - | - | - |
19-Dec-25 | 545.0 | - | - | - | - | 5,725 |
18-Dec-26 | 555.0 | - | - | - | - | 600 |
17-Dec-27 | 535.0 | - | - | - | - | 75 |
15-Dec-28 | 524.0 | - | - | - | - | 150 |
21-Dec-29 | 511.0 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 165.51 | - | - | - | - | - |
19-Sep-25 | 165.82 | 168.83 | 168.83 | 168.83 | 5 | 1,229 |
17-Oct-25 | 166.06 | - | - | - | - | - |
19-Dec-25 | 166.58 | - | - | - | - | - |
20-Mar-26 | 167.27 | - | - | - | - | - |
19-Jun-26 | 167.96 | - | - | - | - | - |
18-Sep-26 | 163.15 | - | - | - | - | - |
18-Dec-26 | 163.81 | - | - | - | - | - |
19-Mar-27 | 164.50 | - | - | - | - | - |
18-Jun-27 | 165.21 | - | - | - | - | - |
17-Sep-27 | 160.35 | - | - | - | - | - |
17-Dec-27 | 161.13 | - | - | - | - | - |
16-Jun-28 | 162.78 | - | - | - | - | - |
15-Dec-28 | 158.79 | - | - | - | - | - |
15-Jun-29 | 160.63 | - | - | - | - | - |
21-Dec-29 | 156.87 | - | - | - | - | - |
21-Jun-30 | 158.84 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 165.51 | - | - | - | - | - |
19-Sep-25 | 165.82 | - | - | - | - | - |
17-Oct-25 | 166.06 | - | - | - | - | - |
19-Dec-25 | 166.58 | - | - | - | - | - |
20-Mar-26 | 167.27 | - | - | - | - | - |
19-Jun-26 | 167.96 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 165.30 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 25.09 | - | - | - | - | - |
19-Sep-25 | 25.14 | - | - | - | - | 5 |
17-Oct-25 | 25.18 | - | - | - | - | - |
19-Dec-25 | 25.25 | - | - | - | - | - |
20-Mar-26 | 25.36 | - | - | - | - | - |
19-Jun-26 | 24.96 | - | - | - | - | - |
18-Sep-26 | 25.06 | - | - | - | - | - |
18-Dec-26 | 25.16 | - | - | - | - | - |
19-Mar-27 | 25.27 | - | - | - | - | - |
18-Jun-27 | 24.88 | - | - | - | - | - |
17-Sep-27 | 24.99 | - | - | - | - | - |
17-Dec-27 | 25.11 | - | - | - | - | - |
16-Jun-28 | 24.87 | - | - | - | - | - |
15-Dec-28 | 25.14 | - | - | - | - | - |
15-Jun-29 | 24.92 | - | - | - | - | - |
21-Dec-29 | 25.23 | - | - | - | - | - |
21-Jun-30 | 25.06 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 25.09 | - | - | - | - | - |
19-Sep-25 | 25.14 | - | - | - | - | - |
17-Oct-25 | 25.18 | - | - | - | - | - |
19-Dec-25 | 25.25 | - | - | - | - | - |
20-Mar-26 | 25.36 | - | - | - | - | - |
19-Jun-26 | 24.96 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.06 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.79 | - | - | - | - | - |
19-Sep-25 | 10.81 | - | - | - | - | - |
17-Oct-25 | 10.83 | - | - | - | - | - |
19-Dec-25 | 10.86 | - | - | - | - | - |
20-Mar-26 | 10.58 | - | - | - | - | - |
19-Jun-26 | 10.62 | - | - | - | - | - |
18-Sep-26 | 10.33 | - | - | - | - | - |
18-Dec-26 | 10.37 | - | - | - | - | - |
19-Mar-27 | 10.08 | - | - | - | - | - |
18-Jun-27 | 10.12 | - | - | - | - | - |
17-Sep-27 | 9.82 | - | - | - | - | - |
17-Dec-27 | 9.87 | - | - | - | - | - |
16-Jun-28 | 9.62 | - | - | - | - | - |
15-Dec-28 | 9.38 | - | - | - | - | - |
15-Jun-29 | 9.12 | - | - | - | - | - |
21-Dec-29 | 8.86 | - | - | - | - | - |
21-Jun-30 | 8.62 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.79 | - | - | - | - | - |
19-Sep-25 | 10.81 | - | - | - | - | - |
17-Oct-25 | 10.83 | - | - | - | - | - |
19-Dec-25 | 10.86 | - | - | - | - | - |
20-Mar-26 | 10.58 | - | - | - | - | - |
19-Jun-26 | 10.62 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.78 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 59.97 | - | - | - | - | - |
19-Sep-25 | 60.09 | - | - | - | - | 102 |
17-Oct-25 | 60.18 | - | - | - | - | - |
19-Dec-25 | 60.36 | - | - | - | - | - |
20-Mar-26 | 60.11 | - | - | - | - | - |
19-Jun-26 | 60.36 | - | - | - | - | - |
18-Sep-26 | 58.89 | - | - | - | - | - |
18-Dec-26 | 59.13 | - | - | - | - | - |
19-Mar-27 | 58.84 | - | - | - | - | - |
18-Jun-27 | 59.09 | - | - | - | - | - |
17-Sep-27 | 57.59 | - | - | - | - | - |
17-Dec-27 | 57.88 | - | - | - | - | - |
16-Jun-28 | 57.91 | - | - | - | - | - |
15-Dec-28 | 56.64 | - | - | - | - | - |
15-Jun-29 | 56.73 | - | - | - | - | - |
21-Dec-29 | 55.54 | - | - | - | - | - |
21-Jun-30 | 55.68 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 59.97 | - | - | - | - | - |
19-Sep-25 | 60.09 | - | - | - | - | - |
17-Oct-25 | 60.18 | - | - | - | - | - |
19-Dec-25 | 60.36 | - | - | - | - | - |
20-Mar-26 | 60.11 | - | - | - | - | - |
19-Jun-26 | 60.36 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 59.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 23.50 | - | - | - | - | - |
19-Sep-25 | 23.54 | - | - | - | - | 30 |
17-Oct-25 | 23.58 | - | - | - | - | - |
19-Dec-25 | 23.65 | - | - | - | - | - |
20-Mar-26 | 23.75 | - | - | - | - | - |
19-Jun-26 | 22.78 | - | - | - | - | - |
18-Sep-26 | 22.87 | - | - | - | - | - |
18-Dec-26 | 22.97 | - | - | - | - | - |
19-Mar-27 | 23.06 | - | - | - | - | - |
18-Jun-27 | 22.05 | - | - | - | - | - |
17-Sep-27 | 22.15 | - | - | - | - | - |
17-Dec-27 | 22.26 | - | - | - | - | - |
16-Jun-28 | 21.36 | - | - | - | - | - |
15-Dec-28 | 21.59 | - | - | - | - | - |
15-Jun-29 | 20.68 | - | - | - | - | - |
21-Dec-29 | 20.94 | - | - | - | - | - |
21-Jun-30 | 20.01 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 23.50 | - | - | - | - | - |
19-Sep-25 | 23.54 | - | - | - | - | - |
17-Oct-25 | 23.58 | - | - | - | - | - |
19-Dec-25 | 23.65 | - | - | - | - | - |
20-Mar-26 | 23.75 | - | - | - | - | - |
19-Jun-26 | 22.78 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.47 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.53 | - | - | - | - | - |
19-Sep-25 | 10.55 | - | - | - | - | - |
17-Oct-25 | 10.57 | - | - | - | - | - |
19-Dec-25 | 10.60 | - | - | - | - | - |
20-Mar-26 | 10.65 | - | - | - | - | - |
19-Jun-26 | 10.50 | - | - | - | - | - |
18-Sep-26 | 10.55 | - | - | - | - | - |
18-Dec-26 | 10.59 | - | - | - | - | - |
19-Mar-27 | 10.63 | - | - | - | - | - |
18-Jun-27 | 10.48 | - | - | - | - | - |
17-Sep-27 | 10.53 | - | - | - | - | - |
17-Dec-27 | 10.58 | - | - | - | - | - |
16-Jun-28 | 10.49 | - | - | - | - | - |
15-Dec-28 | 10.60 | - | - | - | - | - |
15-Jun-29 | 10.52 | - | - | - | - | - |
21-Dec-29 | 10.65 | - | - | - | - | - |
21-Jun-30 | 10.58 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 10.53 | - | - | - | - | - |
19-Sep-25 | 10.55 | - | - | - | - | - |
17-Oct-25 | 10.57 | - | - | - | - | - |
19-Dec-25 | 10.60 | - | - | - | - | - |
20-Mar-26 | 10.65 | - | - | - | - | - |
19-Jun-26 | 10.50 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 10.52 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 71.29 | - | - | - | - | - |
19-Sep-25 | 71.42 | - | - | - | - | 16 |
17-Oct-25 | 71.53 | - | - | - | - | - |
19-Dec-25 | 71.75 | - | - | - | - | - |
20-Mar-26 | 71.51 | - | - | - | - | - |
19-Jun-26 | 71.80 | - | - | - | - | - |
18-Sep-26 | 71.12 | - | - | - | - | - |
18-Dec-26 | 71.41 | - | - | - | - | - |
19-Mar-27 | 71.11 | - | - | - | - | - |
18-Jun-27 | 71.41 | - | - | - | - | - |
17-Sep-27 | 70.64 | - | - | - | - | - |
17-Dec-27 | 70.98 | - | - | - | - | - |
16-Jun-28 | 71.05 | - | - | - | - | - |
15-Dec-28 | 70.58 | - | - | - | - | - |
15-Jun-29 | 70.67 | - | - | - | - | - |
21-Dec-29 | 70.20 | - | - | - | - | - |
21-Jun-30 | 70.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 71.29 | - | - | - | - | - |
19-Sep-25 | 71.42 | - | - | - | - | - |
17-Oct-25 | 71.53 | - | - | - | - | - |
19-Dec-25 | 71.75 | - | - | - | - | - |
20-Mar-26 | 71.51 | - | - | - | - | - |
19-Jun-26 | 71.80 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 71.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 29.16 | - | - | - | - | - |
19-Sep-25 | 29.21 | - | - | - | - | 102 |
17-Oct-25 | 29.25 | - | - | - | - | - |
19-Dec-25 | 29.12 | - | - | - | - | - |
20-Mar-26 | 29.24 | - | - | - | - | - |
19-Jun-26 | 29.16 | - | - | - | - | - |
18-Sep-26 | 29.27 | - | - | - | - | - |
18-Dec-26 | 29.19 | - | - | - | - | - |
19-Mar-27 | 29.31 | - | - | - | - | - |
18-Jun-27 | 29.23 | - | - | - | - | - |
17-Sep-27 | 29.37 | - | - | - | - | - |
17-Dec-27 | 29.31 | - | - | - | - | - |
16-Jun-28 | 29.40 | - | - | - | - | - |
15-Dec-28 | 29.50 | - | - | - | - | - |
15-Jun-29 | 29.63 | - | - | - | - | - |
21-Dec-29 | 29.79 | - | - | - | - | - |
21-Jun-30 | 29.95 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 29.16 | - | - | - | - | - |
19-Sep-25 | 29.21 | - | - | - | - | - |
17-Oct-25 | 29.25 | - | - | - | - | - |
19-Dec-25 | 29.12 | - | - | - | - | - |
20-Mar-26 | 29.24 | - | - | - | - | - |
19-Jun-26 | 29.16 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 29.12 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 4.95 | - | - | - | - | - |
19-Sep-25 | 4.96 | - | - | - | - | - |
17-Oct-25 | 4.96 | - | - | - | - | - |
19-Dec-25 | 4.80 | - | - | - | - | - |
20-Mar-26 | 4.82 | - | - | - | - | - |
19-Jun-26 | 4.60 | - | - | - | - | - |
18-Sep-26 | 4.62 | - | - | - | - | - |
18-Dec-26 | 4.45 | - | - | - | - | - |
19-Mar-27 | 4.47 | - | - | - | - | - |
18-Jun-27 | 4.23 | - | - | - | - | - |
17-Sep-27 | 4.25 | - | - | - | - | - |
17-Dec-27 | 4.09 | - | - | - | - | - |
16-Jun-28 | 3.87 | - | - | - | - | - |
15-Dec-28 | 3.73 | - | - | - | - | - |
15-Jun-29 | 3.77 | - | - | - | - | - |
21-Dec-29 | 3.35 | - | - | - | - | - |
21-Jun-30 | 3.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 4.95 | - | - | - | - | - |
19-Sep-25 | 4.96 | - | - | - | - | - |
17-Oct-25 | 4.96 | - | - | - | - | - |
19-Dec-25 | 4.80 | - | - | - | - | - |
20-Mar-26 | 4.82 | - | - | - | - | - |
19-Jun-26 | 4.60 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.50 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 53.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.94 | - | - | - | - | - |
19-Sep-25 | 2.88 | - | - | - | - | 690 |
17-Oct-25 | 2.88 | - | - | - | - | - |
19-Dec-25 | 2.89 | - | - | - | - | - |
20-Mar-26 | 2.84 | - | - | - | - | - |
19-Jun-26 | 2.78 | - | - | - | - | - |
18-Sep-26 | 2.72 | - | - | - | - | - |
18-Dec-26 | 2.73 | - | - | - | - | - |
19-Mar-27 | 2.67 | - | - | - | - | - |
18-Jun-27 | 2.61 | - | - | - | - | - |
17-Sep-27 | 2.55 | - | - | - | - | - |
17-Dec-27 | 2.56 | - | - | - | - | - |
16-Jun-28 | 2.45 | - | - | - | - | - |
15-Dec-28 | 2.40 | - | - | - | - | - |
15-Jun-29 | 2.29 | - | - | - | - | - |
21-Dec-29 | 2.25 | - | - | - | - | - |
21-Jun-30 | 2.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.94 | - | - | - | - | - |
19-Sep-25 | 2.88 | - | - | - | - | - |
17-Oct-25 | 2.88 | - | - | - | - | - |
19-Dec-25 | 2.89 | - | - | - | - | - |
20-Mar-26 | 2.84 | - | - | - | - | - |
19-Jun-26 | 2.78 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.94 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.61 | - | - | - | - | - |
19-Sep-25 | 11.63 | 11.60 | 11.60 | 11.50 | 25 | 235 |
17-Oct-25 | 11.65 | - | - | - | - | - |
19-Dec-25 | 11.39 | - | - | - | - | - |
20-Mar-26 | 11.44 | - | - | - | - | - |
19-Jun-26 | 11.36 | - | - | - | - | - |
18-Sep-26 | 11.25 | - | - | - | - | - |
18-Dec-26 | 10.99 | - | - | - | - | - |
19-Mar-27 | 11.03 | - | - | - | - | - |
18-Jun-27 | 10.95 | - | - | - | - | - |
17-Sep-27 | 10.84 | - | - | - | - | - |
17-Dec-27 | 10.59 | - | - | - | - | - |
16-Jun-28 | 10.56 | - | - | - | - | - |
15-Dec-28 | 10.21 | - | - | - | - | - |
15-Jun-29 | 10.19 | - | - | - | - | - |
21-Dec-29 | 9.85 | - | - | - | - | - |
21-Jun-30 | 9.84 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.61 | - | - | - | - | - |
19-Sep-25 | 11.63 | - | - | - | - | - |
17-Oct-25 | 11.65 | - | - | - | - | - |
19-Dec-25 | 11.39 | - | - | - | - | - |
20-Mar-26 | 11.44 | - | - | - | - | - |
19-Jun-26 | 11.36 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.60 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 12.85 | - | - | - | - | - |
01-Aug-25 | 12.86 | - | - | - | - | - |
08-Aug-25 | 12.86 | - | - | - | - | - |
15-Aug-25 | 12.87 | - | - | - | - | - |
19-Sep-25 | 12.89 | - | - | - | - | 378 |
17-Oct-25 | 12.61 | - | - | - | - | - |
19-Dec-25 | 12.65 | - | - | - | - | 12,500 |
20-Mar-26 | 12.70 | - | - | - | - | - |
19-Jun-26 | 12.37 | - | - | - | - | - |
18-Sep-26 | 12.42 | - | - | - | - | - |
18-Dec-26 | 12.18 | - | - | - | - | - |
19-Mar-27 | 12.23 | - | - | - | - | - |
18-Jun-27 | 11.94 | - | - | - | - | - |
17-Sep-27 | 12.00 | - | - | - | - | - |
17-Dec-27 | 11.80 | - | - | - | - | - |
16-Jun-28 | 11.56 | - | - | - | - | - |
15-Dec-28 | 11.43 | - | - | - | - | - |
15-Jun-29 | 11.18 | - | - | - | - | - |
21-Dec-29 | 11.08 | - | - | - | - | - |
21-Jun-30 | 10.84 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 12.87 | - | - | - | - | - |
19-Sep-25 | 12.89 | - | - | - | - | - |
17-Oct-25 | 12.61 | - | - | - | - | - |
19-Dec-25 | 12.65 | - | - | - | - | - |
20-Mar-26 | 12.70 | - | - | - | - | - |
19-Jun-26 | 12.37 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 12.85 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.65 | - | - | - | - | - |
19-Sep-25 | 7.67 | - | - | - | - | 177 |
17-Oct-25 | 7.68 | - | - | - | - | - |
19-Dec-25 | 7.56 | - | - | - | - | - |
20-Mar-26 | 7.59 | - | - | - | - | - |
19-Jun-26 | 7.35 | - | - | - | - | - |
18-Sep-26 | 7.38 | - | - | - | - | - |
18-Dec-26 | 7.27 | - | - | - | - | - |
19-Mar-27 | 7.30 | - | - | - | - | - |
18-Jun-27 | 7.07 | - | - | - | - | - |
17-Sep-27 | 7.10 | - | - | - | - | - |
17-Dec-27 | 7.00 | - | - | - | - | - |
16-Jun-28 | 6.88 | - | - | - | - | - |
15-Dec-28 | 6.75 | - | - | - | - | - |
15-Jun-29 | 6.64 | - | - | - | - | - |
21-Dec-29 | 6.53 | - | - | - | - | - |
21-Jun-30 | 6.36 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.65 | - | - | - | - | - |
19-Sep-25 | 7.67 | - | - | - | - | - |
17-Oct-25 | 7.68 | - | - | - | - | - |
19-Dec-25 | 7.56 | - | - | - | - | - |
20-Mar-26 | 7.59 | - | - | - | - | - |
19-Jun-26 | 7.35 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.64 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 33.23 | - | - | - | - | - |
19-Sep-25 | 33.29 | 33.67 | 33.67 | 33.67 | 20 | 30 |
17-Oct-25 | 33.34 | - | - | - | - | - |
19-Dec-25 | 33.40 | - | - | - | - | - |
20-Mar-26 | 33.54 | - | - | - | - | - |
19-Jun-26 | 33.32 | - | - | - | - | - |
18-Sep-26 | 33.45 | - | - | - | - | - |
18-Dec-26 | 33.23 | - | - | - | - | - |
19-Mar-27 | 33.37 | - | - | - | - | - |
18-Jun-27 | 33.13 | - | - | - | - | - |
17-Sep-27 | 33.28 | - | - | - | - | - |
17-Dec-27 | 33.06 | - | - | - | - | - |
16-Jun-28 | 32.99 | - | - | - | - | - |
15-Dec-28 | 32.94 | - | - | - | - | - |
15-Jun-29 | 32.87 | - | - | - | - | - |
21-Dec-29 | 32.84 | - | - | - | - | - |
21-Jun-30 | 32.78 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 33.23 | - | - | - | - | - |
19-Sep-25 | 33.29 | - | - | - | - | - |
17-Oct-25 | 33.34 | - | - | - | - | - |
19-Dec-25 | 33.40 | - | - | - | - | - |
20-Mar-26 | 33.54 | - | - | - | - | - |
19-Jun-26 | 33.32 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 33.19 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 25.73 | - | - | - | - | - |
19-Sep-25 | 25.78 | - | - | - | - | 260 |
17-Oct-25 | 25.82 | - | - | - | - | - |
19-Dec-25 | 25.90 | - | - | - | - | - |
20-Mar-26 | 25.45 | - | - | - | - | - |
19-Jun-26 | 25.56 | - | - | - | - | - |
18-Sep-26 | 25.11 | - | - | - | - | - |
18-Dec-26 | 25.21 | - | - | - | - | - |
19-Mar-27 | 24.74 | - | - | - | - | - |
18-Jun-27 | 24.85 | - | - | - | - | - |
17-Sep-27 | 24.39 | - | - | - | - | - |
17-Dec-27 | 24.51 | - | - | - | - | - |
16-Jun-28 | 24.16 | - | - | - | - | - |
15-Dec-28 | 23.82 | - | - | - | - | - |
15-Jun-29 | 23.46 | - | - | - | - | - |
21-Dec-29 | 23.12 | - | - | - | - | - |
21-Jun-30 | 22.74 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 25.73 | - | - | - | - | - |
19-Sep-25 | 25.78 | - | - | - | - | - |
17-Oct-25 | 25.82 | - | - | - | - | - |
19-Dec-25 | 25.90 | - | - | - | - | - |
20-Mar-26 | 25.45 | - | - | - | - | - |
19-Jun-26 | 25.56 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.70 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 6.07 | - | - | - | - | - |
19-Sep-25 | 6.08 | - | - | - | - | 135 |
17-Oct-25 | 6.09 | - | - | - | - | - |
19-Dec-25 | 6.11 | - | - | - | - | - |
20-Mar-26 | 6.13 | - | - | - | - | - |
19-Jun-26 | 5.85 | - | - | - | - | - |
18-Sep-26 | 5.87 | - | - | - | - | - |
18-Dec-26 | 5.89 | - | - | - | - | - |
19-Mar-27 | 5.92 | - | - | - | - | - |
18-Jun-27 | 5.60 | - | - | - | - | - |
17-Sep-27 | 5.63 | - | - | - | - | - |
17-Dec-27 | 5.66 | - | - | - | - | - |
16-Jun-28 | 5.72 | - | - | - | - | - |
15-Dec-28 | 5.44 | - | - | - | - | - |
15-Jun-29 | 5.50 | - | - | - | - | - |
21-Dec-29 | 5.22 | - | - | - | - | - |
21-Jun-30 | 4.95 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 6.07 | - | - | - | - | - |
19-Sep-25 | 6.08 | - | - | - | - | - |
17-Oct-25 | 6.09 | - | - | - | - | - |
19-Dec-25 | 6.11 | - | - | - | - | - |
20-Mar-26 | 6.13 | - | - | - | - | - |
19-Jun-26 | 5.85 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 6.06 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.22 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 17.34 | - | - | - | - | - |
19-Sep-25 | 17.37 | - | - | - | - | - |
17-Oct-25 | 17.17 | - | - | - | - | - |
19-Dec-25 | 17.22 | - | - | - | - | - |
20-Mar-26 | 17.29 | - | - | - | - | - |
19-Jun-26 | 17.12 | - | - | - | - | - |
18-Sep-26 | 16.95 | - | - | - | - | - |
18-Dec-26 | 16.78 | - | - | - | - | - |
19-Mar-27 | 16.85 | - | - | - | - | - |
18-Jun-27 | 16.67 | - | - | - | - | - |
17-Sep-27 | 16.50 | - | - | - | - | - |
17-Dec-27 | 16.33 | - | - | - | - | - |
16-Jun-28 | 16.23 | - | - | - | - | - |
15-Dec-28 | 15.89 | - | - | - | - | - |
15-Jun-29 | 15.81 | - | - | - | - | - |
21-Dec-29 | 15.48 | - | - | - | - | - |
21-Jun-30 | 15.16 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 17.34 | - | - | - | - | - |
19-Sep-25 | 17.37 | - | - | - | - | - |
17-Oct-25 | 17.17 | - | - | - | - | - |
19-Dec-25 | 17.22 | - | - | - | - | - |
20-Mar-26 | 17.29 | - | - | - | - | - |
19-Jun-26 | 17.12 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.32 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 13.29 | - | - | - | - | - |
19-Sep-25 | 13.31 | - | - | - | - | 23 |
17-Oct-25 | 13.33 | - | - | - | - | - |
19-Dec-25 | 12.97 | - | - | - | - | - |
20-Mar-26 | 13.03 | - | - | - | - | - |
19-Jun-26 | 13.08 | - | - | - | - | - |
18-Sep-26 | 12.53 | - | - | - | - | - |
18-Dec-26 | 12.18 | - | - | - | - | - |
19-Mar-27 | 12.23 | - | - | - | - | - |
18-Jun-27 | 12.28 | - | - | - | - | - |
17-Sep-27 | 11.74 | - | - | - | - | - |
17-Dec-27 | 11.38 | - | - | - | - | - |
16-Jun-28 | 11.49 | - | - | - | - | - |
15-Dec-28 | 10.33 | - | - | - | - | - |
15-Jun-29 | 10.45 | - | - | - | - | - |
21-Dec-29 | 9.64 | - | - | - | - | - |
21-Jun-30 | 9.77 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 13.29 | - | - | - | - | - |
19-Sep-25 | 13.31 | - | - | - | - | - |
17-Oct-25 | 13.33 | - | - | - | - | - |
19-Dec-25 | 12.97 | - | - | - | - | - |
20-Mar-26 | 13.03 | - | - | - | - | - |
19-Jun-26 | 13.08 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.27 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.82 | - | - | - | - | - |
19-Sep-25 | 2.83 | - | - | - | - | - |
17-Oct-25 | 2.83 | - | - | - | - | - |
19-Dec-25 | 2.79 | - | - | - | - | - |
20-Mar-26 | 2.80 | - | - | - | - | - |
19-Jun-26 | 2.81 | - | - | - | - | - |
18-Sep-26 | 2.77 | - | - | - | - | - |
18-Dec-26 | 2.72 | - | - | - | - | - |
19-Mar-27 | 2.73 | - | - | - | - | - |
18-Jun-27 | 2.75 | - | - | - | - | - |
17-Sep-27 | 2.67 | - | - | - | - | - |
17-Dec-27 | 2.59 | - | - | - | - | - |
16-Jun-28 | 2.62 | - | - | - | - | - |
15-Dec-28 | 2.47 | - | - | - | - | - |
15-Jun-29 | 2.50 | - | - | - | - | - |
21-Dec-29 | 2.34 | - | - | - | - | - |
21-Jun-30 | 2.37 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.82 | - | - | - | - | - |
19-Sep-25 | 2.83 | - | - | - | - | - |
17-Oct-25 | 2.83 | - | - | - | - | - |
19-Dec-25 | 2.79 | - | - | - | - | - |
20-Mar-26 | 2.80 | - | - | - | - | - |
19-Jun-26 | 2.81 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 2.87 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 25.48 | - | - | - | - | - |
19-Sep-25 | 25.53 | 25.60 | 26.20 | 25.60 | 76 | 606 |
17-Oct-25 | 25.57 | - | - | - | - | - |
19-Dec-25 | 25.65 | - | - | - | - | 5,000 |
20-Mar-26 | 25.23 | - | - | - | - | - |
19-Jun-26 | 25.33 | - | - | - | - | - |
18-Sep-26 | 24.60 | - | - | - | - | - |
18-Dec-26 | 24.70 | - | - | - | - | - |
19-Mar-27 | 24.26 | - | - | - | - | - |
18-Jun-27 | 24.37 | - | - | - | - | - |
17-Sep-27 | 23.62 | - | - | - | - | - |
17-Dec-27 | 23.73 | - | - | - | - | - |
16-Jun-28 | 23.41 | - | - | - | - | - |
15-Dec-28 | 22.78 | - | - | - | - | - |
15-Jun-29 | 22.46 | - | - | - | - | - |
21-Dec-29 | 21.84 | - | - | - | - | - |
21-Jun-30 | 21.51 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 25.48 | - | - | - | - | - |
19-Sep-25 | 25.53 | - | - | - | - | - |
17-Oct-25 | 25.57 | - | - | - | - | - |
19-Dec-25 | 25.65 | - | - | - | - | - |
20-Mar-26 | 25.23 | - | - | - | - | - |
19-Jun-26 | 25.33 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 25.45 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.61 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.65 | - | - | - | - | - |
19-Sep-25 | 11.68 | - | - | - | - | - |
17-Oct-25 | 11.69 | - | - | - | - | - |
19-Dec-25 | 11.73 | - | - | - | - | - |
20-Mar-26 | 11.78 | - | - | - | - | - |
19-Jun-26 | 11.83 | - | - | - | - | - |
18-Sep-26 | 11.18 | - | - | - | - | - |
18-Dec-26 | 11.23 | - | - | - | - | - |
19-Mar-27 | 11.27 | - | - | - | - | - |
18-Jun-27 | 11.32 | - | - | - | - | - |
17-Sep-27 | 10.66 | - | - | - | - | - |
17-Dec-27 | 10.71 | - | - | - | - | - |
16-Jun-28 | 10.83 | - | - | - | - | - |
15-Dec-28 | 10.21 | - | - | - | - | - |
15-Jun-29 | 10.33 | - | - | - | - | - |
21-Dec-29 | 9.70 | - | - | - | - | - |
21-Jun-30 | 9.83 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.65 | - | - | - | - | - |
19-Sep-25 | 11.68 | - | - | - | - | - |
17-Oct-25 | 11.69 | - | - | - | - | - |
19-Dec-25 | 11.73 | - | - | - | - | - |
20-Mar-26 | 11.78 | - | - | - | - | - |
19-Jun-26 | 11.83 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
19-Sep-25 | 15.29 | - | - | - | - | - |
20-Mar-26 | 15.42 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 45.42 | - | - | - | - | - |
19-Sep-25 | 45.50 | - | - | - | - | 15 |
17-Oct-25 | 45.57 | - | - | - | - | - |
19-Dec-25 | 45.32 | - | - | - | - | - |
20-Mar-26 | 45.51 | - | - | - | - | - |
19-Jun-26 | 45.43 | - | - | - | - | - |
18-Sep-26 | 45.61 | - | - | - | - | - |
18-Dec-26 | 45.40 | - | - | - | - | - |
19-Mar-27 | 45.59 | - | - | - | - | - |
18-Jun-27 | 45.52 | - | - | - | - | - |
17-Sep-27 | 45.73 | - | - | - | - | - |
17-Dec-27 | 45.54 | - | - | - | - | - |
16-Jun-28 | 46.00 | - | - | - | - | - |
15-Dec-28 | 45.83 | - | - | - | - | - |
15-Jun-29 | 46.35 | - | - | - | - | - |
21-Dec-29 | 46.25 | - | - | - | - | - |
21-Jun-30 | 46.82 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 45.42 | - | - | - | - | - |
19-Sep-25 | 45.50 | - | - | - | - | - |
17-Oct-25 | 45.57 | - | - | - | - | - |
19-Dec-25 | 45.32 | - | - | - | - | - |
20-Mar-26 | 45.51 | - | - | - | - | - |
19-Jun-26 | 45.43 | - | - | - | - | - |
31-Dec-99 | 45.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 23.09 | - | - | - | - | - |
19-Sep-25 | 23.13 | - | - | - | - | - |
17-Oct-25 | 23.17 | - | - | - | - | - |
19-Dec-25 | 22.94 | - | - | - | - | - |
20-Mar-26 | 23.03 | - | - | - | - | - |
19-Jun-26 | 23.13 | - | - | - | - | - |
18-Sep-26 | 22.89 | - | - | - | - | - |
18-Dec-26 | 22.65 | - | - | - | - | - |
19-Mar-27 | 22.74 | - | - | - | - | - |
18-Jun-27 | 22.84 | - | - | - | - | - |
17-Sep-27 | 22.59 | - | - | - | - | - |
17-Dec-27 | 22.34 | - | - | - | - | - |
16-Jun-28 | 22.56 | - | - | - | - | - |
15-Dec-28 | 22.05 | - | - | - | - | - |
15-Jun-29 | 22.30 | - | - | - | - | - |
21-Dec-29 | 21.81 | - | - | - | - | - |
21-Jun-30 | 22.09 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 23.09 | - | - | - | - | - |
19-Sep-25 | 23.13 | - | - | - | - | - |
17-Oct-25 | 23.17 | - | - | - | - | - |
19-Dec-25 | 22.94 | - | - | - | - | - |
20-Mar-26 | 23.03 | - | - | - | - | - |
19-Jun-26 | 23.13 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 23.06 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 48.85 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.19 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 66.40 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.90 | - | - | - | - | - |
19-Sep-25 | 11.93 | - | - | - | - | 90 |
17-Oct-25 | 11.94 | - | - | - | - | - |
19-Dec-25 | 11.98 | - | - | - | - | - |
20-Mar-26 | 12.03 | - | - | - | - | - |
19-Jun-26 | 12.08 | - | - | - | - | - |
18-Sep-26 | 12.13 | - | - | - | - | - |
18-Dec-26 | 12.08 | - | - | - | - | - |
19-Mar-27 | 12.13 | - | - | - | - | - |
18-Jun-27 | 12.08 | - | - | - | - | - |
17-Sep-27 | 12.14 | - | - | - | - | - |
17-Dec-27 | 12.20 | - | - | - | - | - |
16-Jun-28 | 12.12 | - | - | - | - | - |
15-Dec-28 | 12.25 | - | - | - | - | - |
15-Jun-29 | 12.19 | - | - | - | - | - |
21-Dec-29 | 12.24 | - | - | - | - | - |
21-Jun-30 | 12.29 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.90 | - | - | - | - | - |
19-Sep-25 | 11.93 | - | - | - | - | - |
17-Oct-25 | 11.94 | - | - | - | - | - |
19-Dec-25 | 11.98 | - | - | - | - | - |
20-Mar-26 | 12.03 | - | - | - | - | - |
19-Jun-26 | 12.08 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.89 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 8.50 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 4.37 | - | - | - | - | - |
19-Sep-25 | 4.34 | 4.38 | 4.38 | 4.38 | 1 | 59 |
17-Oct-25 | 4.35 | - | - | - | - | - |
19-Dec-25 | 4.36 | - | - | - | - | - |
20-Mar-26 | 4.38 | - | - | - | - | - |
19-Jun-26 | 4.40 | - | - | - | - | - |
18-Sep-26 | 4.30 | - | - | - | - | - |
18-Dec-26 | 4.32 | - | - | - | - | - |
19-Mar-27 | 4.34 | - | - | - | - | - |
18-Jun-27 | 4.36 | - | - | - | - | - |
17-Sep-27 | 4.25 | - | - | - | - | - |
17-Dec-27 | 4.27 | - | - | - | - | - |
16-Jun-28 | 4.31 | - | - | - | - | - |
15-Dec-28 | 4.22 | - | - | - | - | - |
15-Jun-29 | 4.27 | - | - | - | - | - |
21-Dec-29 | 4.17 | - | - | - | - | - |
21-Jun-30 | 4.11 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 4.37 | - | - | - | - | - |
19-Sep-25 | 4.34 | - | - | - | - | - |
17-Oct-25 | 4.35 | - | - | - | - | - |
19-Dec-25 | 4.36 | - | - | - | - | - |
20-Mar-26 | 4.38 | - | - | - | - | - |
19-Jun-26 | 4.40 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.36 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 15.15 | - | - | - | - | - |
01-Aug-25 | 15.16 | - | - | - | - | - |
08-Aug-25 | 15.16 | - | - | - | - | - |
15-Aug-25 | 15.17 | - | - | - | - | - |
19-Sep-25 | 15.20 | 15.24 | 15.28 | 15.24 | 2 | 4,772 |
17-Oct-25 | 15.22 | - | - | - | - | - |
19-Dec-25 | 15.27 | - | - | - | - | - |
20-Mar-26 | 15.09 | - | - | - | - | - |
19-Jun-26 | 15.16 | - | - | - | - | - |
18-Sep-26 | 14.80 | - | - | - | - | - |
18-Dec-26 | 14.86 | - | - | - | - | - |
19-Mar-27 | 14.69 | - | - | - | - | - |
18-Jun-27 | 14.76 | - | - | - | - | - |
17-Sep-27 | 14.41 | - | - | - | - | - |
17-Dec-27 | 14.48 | - | - | - | - | - |
16-Jun-28 | 14.42 | - | - | - | - | - |
15-Dec-28 | 14.20 | - | - | - | - | - |
15-Jun-29 | 14.15 | - | - | - | - | - |
21-Dec-29 | 13.96 | - | - | - | - | - |
21-Jun-30 | 13.92 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 15.17 | - | - | - | - | - |
19-Sep-25 | 15.20 | - | - | - | - | - |
17-Oct-25 | 15.22 | - | - | - | - | - |
19-Dec-25 | 15.27 | - | - | - | - | - |
20-Mar-26 | 15.09 | - | - | - | - | - |
19-Jun-26 | 15.16 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 15.15 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 42.90 | - | - | - | - | - |
01-Aug-25 | 42.92 | - | - | - | - | - |
08-Aug-25 | 42.94 | - | - | - | - | - |
15-Aug-25 | 42.95 | - | - | - | - | - |
19-Sep-25 | 43.03 | 43.09 | 43.47 | 42.86 | 74 | 75 |
17-Oct-25 | 43.10 | - | - | - | - | - |
19-Dec-25 | 42.94 | - | - | - | - | - |
20-Mar-26 | 43.12 | - | - | - | - | - |
19-Jun-26 | 42.49 | - | - | - | - | - |
18-Sep-26 | 42.66 | - | - | - | - | - |
18-Dec-26 | 42.56 | - | - | - | - | - |
19-Mar-27 | 42.74 | - | - | - | - | - |
18-Jun-27 | 42.13 | - | - | - | - | - |
17-Sep-27 | 42.32 | - | - | - | - | - |
17-Dec-27 | 42.25 | - | - | - | - | - |
16-Jun-28 | 41.94 | - | - | - | - | - |
15-Dec-28 | 42.12 | - | - | - | - | - |
15-Jun-29 | 41.87 | - | - | - | - | - |
21-Dec-29 | 42.13 | - | - | - | - | - |
21-Jun-30 | 41.90 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 42.95 | - | - | - | - | - |
19-Sep-25 | 43.03 | - | - | - | - | - |
17-Oct-25 | 43.10 | - | - | - | - | - |
19-Dec-25 | 42.94 | - | - | - | - | - |
20-Mar-26 | 43.12 | - | - | - | - | - |
19-Jun-26 | 42.49 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 42.90 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 37.33 | - | - | - | - | - |
19-Sep-25 | 37.40 | 37.35 | 37.60 | 37.27 | 3 | 103 |
17-Oct-25 | 37.45 | - | - | - | - | - |
19-Dec-25 | 37.57 | - | - | - | - | - |
20-Mar-26 | 37.72 | - | - | - | - | - |
19-Jun-26 | 37.88 | - | - | - | - | - |
18-Sep-26 | 37.78 | - | - | - | - | - |
18-Dec-26 | 37.93 | - | - | - | - | - |
19-Mar-27 | 38.09 | - | - | - | - | - |
18-Jun-27 | 38.26 | - | - | - | - | - |
17-Sep-27 | 38.07 | - | - | - | - | - |
17-Dec-27 | 38.25 | - | - | - | - | - |
16-Jun-28 | 38.64 | - | - | - | - | - |
15-Dec-28 | 38.68 | - | - | - | - | - |
15-Jun-29 | 39.12 | - | - | - | - | - |
21-Dec-29 | 39.22 | - | - | - | - | - |
21-Jun-30 | 39.70 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 37.33 | - | - | - | - | - |
19-Sep-25 | 37.40 | - | - | - | - | - |
17-Oct-25 | 37.45 | - | - | - | - | - |
19-Dec-25 | 37.57 | - | - | - | - | - |
20-Mar-26 | 37.72 | - | - | - | - | - |
19-Jun-26 | 37.88 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 37.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 54.47 | - | - | - | - | - |
19-Sep-25 | 54.57 | - | - | - | - | 5 |
17-Oct-25 | 54.65 | - | - | - | - | - |
19-Dec-25 | 54.82 | - | - | - | - | - |
20-Mar-26 | 55.05 | - | - | - | - | - |
19-Jun-26 | 55.27 | - | - | - | - | - |
18-Sep-26 | 54.29 | - | - | - | - | - |
18-Dec-26 | 54.51 | - | - | - | - | - |
19-Mar-27 | 54.74 | - | - | - | - | - |
18-Jun-27 | 54.97 | - | - | - | - | - |
17-Sep-27 | 53.72 | - | - | - | - | - |
17-Dec-27 | 53.98 | - | - | - | - | - |
16-Jun-28 | 54.53 | - | - | - | - | - |
15-Dec-28 | 53.51 | - | - | - | - | - |
15-Jun-29 | 54.12 | - | - | - | - | - |
21-Dec-29 | 53.18 | - | - | - | - | - |
21-Jun-30 | 53.84 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 54.47 | - | - | - | - | - |
19-Sep-25 | 54.57 | - | - | - | - | - |
17-Oct-25 | 54.65 | - | - | - | - | - |
19-Dec-25 | 54.82 | - | - | - | - | - |
20-Mar-26 | 55.05 | - | - | - | - | - |
19-Jun-26 | 55.27 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 54.40 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 1.37 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 27.34 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 3.43 | - | - | - | - | - |
19-Sep-25 | 3.44 | - | - | - | - | 1 |
17-Oct-25 | 3.44 | - | - | - | - | - |
19-Dec-25 | 3.38 | - | - | - | - | - |
20-Mar-26 | 3.40 | - | - | - | - | - |
19-Jun-26 | 3.31 | - | - | - | - | - |
18-Sep-26 | 3.32 | - | - | - | - | - |
18-Dec-26 | 3.26 | - | - | - | - | - |
19-Mar-27 | 3.28 | - | - | - | - | - |
18-Jun-27 | 3.17 | - | - | - | - | - |
17-Sep-27 | 3.18 | - | - | - | - | - |
17-Dec-27 | 3.12 | - | - | - | - | - |
16-Jun-28 | 3.05 | - | - | - | - | - |
15-Dec-28 | 3.01 | - | - | - | - | - |
15-Jun-29 | 2.94 | - | - | - | - | - |
21-Dec-29 | 2.90 | - | - | - | - | - |
21-Jun-30 | 2.83 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 3.43 | - | - | - | - | - |
19-Sep-25 | 3.44 | - | - | - | - | - |
17-Oct-25 | 3.44 | - | - | - | - | - |
19-Dec-25 | 3.38 | - | - | - | - | - |
20-Mar-26 | 3.40 | - | - | - | - | - |
19-Jun-26 | 3.31 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.43 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.72 | - | - | - | - | - |
19-Sep-25 | 7.74 | - | - | - | - | - |
17-Oct-25 | 7.75 | - | - | - | - | - |
19-Dec-25 | 7.77 | - | - | - | - | - |
20-Mar-26 | 7.81 | - | - | - | - | - |
19-Jun-26 | 7.84 | - | - | - | - | - |
18-Sep-26 | 7.69 | - | - | - | - | - |
18-Dec-26 | 7.72 | - | - | - | - | - |
19-Mar-27 | 7.75 | - | - | - | - | - |
18-Jun-27 | 7.79 | - | - | - | - | - |
17-Sep-27 | 7.63 | - | - | - | - | - |
17-Dec-27 | 7.67 | - | - | - | - | - |
16-Jun-28 | 7.75 | - | - | - | - | - |
15-Dec-28 | 7.63 | - | - | - | - | - |
15-Jun-29 | 7.72 | - | - | - | - | - |
21-Dec-29 | 7.61 | - | - | - | - | - |
21-Jun-30 | 7.70 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.72 | - | - | - | - | - |
19-Sep-25 | 7.74 | - | - | - | - | - |
17-Oct-25 | 7.75 | - | - | - | - | - |
19-Dec-25 | 7.77 | - | - | - | - | - |
20-Mar-26 | 7.81 | - | - | - | - | - |
19-Jun-26 | 7.84 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.72 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.70 | - | - | - | - | - |
19-Sep-25 | 11.73 | - | - | - | - | - |
17-Oct-25 | 11.74 | - | - | - | - | - |
19-Dec-25 | 11.59 | - | - | - | - | - |
20-Mar-26 | 11.64 | - | - | - | - | - |
19-Jun-26 | 11.47 | - | - | - | - | - |
18-Sep-26 | 11.51 | - | - | - | - | - |
18-Dec-26 | 11.36 | - | - | - | - | - |
19-Mar-27 | 11.40 | - | - | - | - | - |
18-Jun-27 | 11.14 | - | - | - | - | - |
17-Sep-27 | 11.19 | - | - | - | - | - |
17-Dec-27 | 11.03 | - | - | - | - | - |
16-Jun-28 | 10.83 | - | - | - | - | - |
15-Dec-28 | 10.72 | - | - | - | - | - |
15-Jun-29 | 10.55 | - | - | - | - | - |
21-Dec-29 | 10.46 | - | - | - | - | - |
21-Jun-30 | 10.30 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.70 | - | - | - | - | - |
19-Sep-25 | 11.73 | - | - | - | - | - |
17-Oct-25 | 11.74 | - | - | - | - | - |
19-Dec-25 | 11.59 | - | - | - | - | - |
20-Mar-26 | 11.64 | - | - | - | - | - |
19-Jun-26 | 11.47 | - | - | - | - | - |
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-Aug-25 | 26.71 | - | - | - | - | - |
19-Sep-25 | 26.76 | 26.92 | 26.92 | 26.92 | 10 | 55 |
17-Oct-25 | 26.80 | - | - | - | - | - |
19-Dec-25 | 26.39 | - | - | - | - | - |
20-Mar-26 | 26.49 | - | - | - | - | - |
19-Jun-26 | 25.93 | - | - | - | - | - |
18-Sep-26 | 25.56 | - | - | - | - | - |
18-Dec-26 | 25.18 | - | - | - | - | - |
19-Mar-27 | 25.29 | - | - | - | - | - |
18-Jun-27 | 24.67 | - | - | - | - | - |
17-Sep-27 | 24.32 | - | - | - | - | - |
17-Dec-27 | 23.99 | - | - | - | - | - |
16-Jun-28 | 23.62 | - | - | - | - | - |
15-Dec-28 | 22.85 | - | - | - | - | - |
15-Jun-29 | 22.64 | - | - | - | - | - |
21-Dec-29 | 21.75 | - | - | - | - | - |
21-Jun-30 | 21.56 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 26.71 | - | - | - | - | - |
19-Sep-25 | 26.76 | - | - | - | - | - |
17-Oct-25 | 26.80 | - | - | - | - | - |
19-Dec-25 | 26.39 | - | - | - | - | - |
20-Mar-26 | 26.49 | - | - | - | - | - |
19-Jun-26 | 25.93 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 27.28 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.32 | - | - | - | - | - |
19-Sep-25 | 0.32 | - | - | - | - | - |
17-Oct-25 | 0.32 | - | - | - | - | - |
19-Dec-25 | 0.32 | - | - | - | - | - |
20-Mar-26 | 0.32 | - | - | - | - | - |
19-Jun-26 | 0.32 | - | - | - | - | - |
18-Sep-26 | 0.32 | - | - | - | - | - |
18-Dec-26 | 0.32 | - | - | - | - | - |
19-Mar-27 | 0.33 | - | - | - | - | - |
18-Jun-27 | 0.33 | - | - | - | - | - |
17-Sep-27 | 0.33 | - | - | - | - | - |
17-Dec-27 | 0.33 | - | - | - | - | - |
16-Jun-28 | 0.33 | - | - | - | - | - |
15-Dec-28 | 0.34 | - | - | - | - | - |
15-Jun-29 | 0.34 | - | - | - | - | - |
21-Dec-29 | 0.35 | - | - | - | - | - |
21-Jun-30 | 0.35 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.32 | - | - | - | - | - |
19-Sep-25 | 0.32 | - | - | - | - | - |
17-Oct-25 | 0.32 | - | - | - | - | - |
19-Dec-25 | 0.32 | - | - | - | - | - |
20-Mar-26 | 0.32 | - | - | - | - | - |
19-Jun-26 | 0.32 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 0.32 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 81.35 | - | - | - | - | - |
19-Sep-25 | 81.50 | - | - | - | - | - |
17-Oct-25 | 81.62 | - | - | - | - | - |
19-Dec-25 | 81.88 | - | - | - | - | - |
20-Mar-26 | 82.22 | - | - | - | - | - |
19-Jun-26 | 82.56 | - | - | - | - | - |
18-Sep-26 | 82.08 | - | - | - | - | - |
18-Dec-26 | 82.41 | - | - | - | - | - |
19-Mar-27 | 82.76 | - | - | - | - | - |
18-Jun-27 | 83.12 | - | - | - | - | - |
17-Sep-27 | 82.69 | - | - | - | - | - |
17-Dec-27 | 83.09 | - | - | - | - | - |
16-Jun-28 | 83.94 | - | - | - | - | - |
15-Dec-28 | 84.03 | - | - | - | - | - |
15-Jun-29 | 84.99 | - | - | - | - | - |
21-Dec-29 | 85.22 | - | - | - | - | - |
21-Jun-30 | 86.27 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 81.35 | - | - | - | - | - |
19-Sep-25 | 81.50 | - | - | - | - | - |
17-Oct-25 | 81.62 | - | - | - | - | - |
19-Dec-25 | 81.88 | - | - | - | - | - |
20-Mar-26 | 82.22 | - | - | - | - | - |
19-Jun-26 | 82.56 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 81.25 | - | - | - | - | - |
|
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.02 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 16.24 | - | - | - | - | - |
19-Sep-25 | 16.27 | - | - | - | - | 10 |
17-Oct-25 | 16.29 | - | - | - | - | - |
19-Dec-25 | 16.35 | - | - | - | - | - |
20-Mar-26 | 16.41 | - | - | - | - | - |
19-Jun-26 | 16.08 | - | - | - | - | - |
18-Sep-26 | 16.14 | - | - | - | - | - |
18-Dec-26 | 16.21 | - | - | - | - | - |
19-Mar-27 | 16.28 | - | - | - | - | - |
18-Jun-27 | 15.91 | - | - | - | - | - |
17-Sep-27 | 15.98 | - | - | - | - | - |
17-Dec-27 | 16.06 | - | - | - | - | - |
16-Jun-28 | 15.74 | - | - | - | - | - |
15-Dec-28 | 15.91 | - | - | - | - | - |
15-Jun-29 | 15.55 | - | - | - | - | - |
21-Dec-29 | 15.75 | - | - | - | - | - |
21-Jun-30 | 15.40 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 16.24 | - | - | - | - | - |
19-Sep-25 | 16.27 | - | - | - | - | - |
17-Oct-25 | 16.29 | - | - | - | - | - |
19-Dec-25 | 16.35 | - | - | - | - | - |
20-Mar-26 | 16.41 | - | - | - | - | - |
19-Jun-26 | 16.08 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 17.46 | - | - | - | - | - |
19-Sep-25 | 17.49 | 17.80 | 17.80 | 17.80 | 30 | 20 |
17-Oct-25 | 17.52 | - | - | - | - | - |
19-Dec-25 | 17.58 | - | - | - | - | - |
20-Mar-26 | 17.45 | - | - | - | - | - |
19-Jun-26 | 17.52 | - | - | - | - | - |
18-Sep-26 | 16.99 | - | - | - | - | - |
18-Dec-26 | 17.05 | - | - | - | - | - |
19-Mar-27 | 16.92 | - | - | - | - | - |
18-Jun-27 | 17.00 | - | - | - | - | - |
17-Sep-27 | 16.47 | - | - | - | - | - |
17-Dec-27 | 16.55 | - | - | - | - | - |
16-Jun-28 | 16.51 | - | - | - | - | - |
15-Dec-28 | 16.06 | - | - | - | - | - |
15-Jun-29 | 16.02 | - | - | - | - | - |
21-Dec-29 | 15.56 | - | - | - | - | - |
21-Jun-30 | 15.52 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 17.46 | - | - | - | - | - |
19-Sep-25 | 17.49 | - | - | - | - | - |
17-Oct-25 | 17.52 | - | - | - | - | - |
19-Dec-25 | 17.58 | - | - | - | - | - |
20-Mar-26 | 17.45 | - | - | - | - | - |
19-Jun-26 | 17.52 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 17.44 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 13.20 | - | - | - | - | - |
01-Aug-25 | 13.21 | - | - | - | - | - |
08-Aug-25 | 13.21 | - | - | - | - | - |
15-Aug-25 | 13.22 | - | - | - | - | - |
19-Sep-25 | 13.24 | - | - | - | - | 8,449 |
17-Oct-25 | 13.26 | - | - | - | - | - |
19-Dec-25 | 13.30 | - | - | - | - | 10,000 |
20-Mar-26 | 12.86 | - | - | - | - | - |
19-Jun-26 | 12.91 | - | - | - | - | - |
18-Sep-26 | 12.44 | - | - | - | - | - |
18-Dec-26 | 12.49 | - | - | - | - | - |
19-Mar-27 | 12.07 | - | - | - | - | - |
18-Jun-27 | 12.12 | - | - | - | - | - |
17-Sep-27 | 11.69 | - | - | - | - | - |
17-Dec-27 | 11.75 | - | - | - | - | - |
16-Jun-28 | 11.45 | - | - | - | - | - |
15-Dec-28 | 11.14 | - | - | - | - | - |
15-Jun-29 | 10.86 | - | - | - | - | - |
21-Dec-29 | 10.57 | - | - | - | - | - |
21-Jun-30 | 10.31 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 13.22 | - | - | - | - | - |
19-Sep-25 | 13.24 | - | - | - | - | - |
17-Oct-25 | 13.26 | - | - | - | - | - |
19-Dec-25 | 13.30 | - | - | - | - | - |
20-Mar-26 | 12.86 | - | - | - | - | - |
19-Jun-26 | 12.91 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 13.20 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 3.62 | - | - | - | - | - |
19-Sep-25 | 3.63 | - | - | - | - | - |
17-Oct-25 | 3.64 | - | - | - | - | - |
19-Dec-25 | 3.65 | - | - | - | - | - |
20-Mar-26 | 3.60 | - | - | - | - | - |
19-Jun-26 | 3.61 | - | - | - | - | - |
18-Sep-26 | 3.54 | - | - | - | - | - |
18-Dec-26 | 3.55 | - | - | - | - | - |
19-Mar-27 | 3.50 | - | - | - | - | - |
18-Jun-27 | 3.52 | - | - | - | - | - |
17-Sep-27 | 3.45 | - | - | - | - | - |
17-Dec-27 | 3.47 | - | - | - | - | - |
16-Jun-28 | 3.43 | - | - | - | - | - |
15-Dec-28 | 3.39 | - | - | - | - | - |
15-Jun-29 | 3.36 | - | - | - | - | - |
21-Dec-29 | 3.31 | - | - | - | - | - |
21-Jun-30 | 3.29 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 3.62 | - | - | - | - | - |
19-Sep-25 | 3.63 | - | - | - | - | - |
17-Oct-25 | 3.64 | - | - | - | - | - |
19-Dec-25 | 3.65 | - | - | - | - | - |
20-Mar-26 | 3.60 | - | - | - | - | - |
19-Jun-26 | 3.61 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 3.62 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 7.38 | - | - | - | - | - |
01-Aug-25 | 7.39 | - | - | - | - | - |
08-Aug-25 | 7.39 | - | - | - | - | - |
15-Aug-25 | 7.39 | - | - | - | - | - |
19-Sep-25 | 7.41 | 7.37 | 7.37 | 7.37 | 40 | 136,276 |
17-Oct-25 | 7.42 | - | - | - | - | - |
19-Dec-25 | 7.31 | - | - | - | - | - |
20-Mar-26 | 7.34 | - | - | - | - | - |
19-Jun-26 | 7.24 | - | - | - | - | - |
18-Sep-26 | 7.27 | - | - | - | - | - |
18-Dec-26 | 7.17 | - | - | - | - | - |
19-Mar-27 | 7.20 | - | - | - | - | - |
18-Jun-27 | 7.09 | - | - | - | - | - |
17-Sep-27 | 7.12 | - | - | - | - | - |
17-Dec-27 | 7.02 | - | - | - | - | - |
16-Jun-28 | 6.96 | - | - | - | - | - |
15-Dec-28 | 6.90 | - | - | - | - | - |
15-Jun-29 | 6.87 | - | - | - | - | - |
21-Dec-29 | 6.84 | - | - | - | - | - |
21-Jun-30 | 6.81 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 7.39 | - | - | - | - | - |
19-Sep-25 | 7.41 | - | - | - | - | 1,427,400 |
17-Oct-25 | 7.42 | - | - | - | - | - |
19-Dec-25 | 7.31 | - | - | - | - | - |
20-Mar-26 | 7.34 | - | - | - | - | - |
19-Jun-26 | 7.24 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 7.38 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.01 | - | - | - | - | - |
19-Sep-25 | 11.03 | - | - | - | - | - |
17-Oct-25 | 11.05 | - | - | - | - | - |
19-Dec-25 | 11.09 | - | - | - | - | - |
20-Mar-26 | 11.13 | - | - | - | - | - |
19-Jun-26 | 11.18 | - | - | - | - | - |
18-Sep-26 | 11.22 | - | - | - | - | - |
18-Dec-26 | 11.27 | - | - | - | - | - |
19-Mar-27 | 11.31 | - | - | - | - | - |
18-Jun-27 | 11.36 | - | - | - | - | - |
17-Sep-27 | 11.41 | - | - | - | - | - |
17-Dec-27 | 11.47 | - | - | - | - | - |
16-Jun-28 | 11.59 | - | - | - | - | - |
15-Dec-28 | 11.71 | - | - | - | - | - |
15-Jun-29 | 11.84 | - | - | - | - | - |
21-Dec-29 | 11.99 | - | - | - | - | - |
21-Jun-30 | 12.13 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 11.01 | - | - | - | - | - |
19-Sep-25 | 11.03 | - | - | - | - | - |
17-Oct-25 | 11.05 | - | - | - | - | - |
19-Dec-25 | 11.09 | - | - | - | - | - |
20-Mar-26 | 11.13 | - | - | - | - | - |
19-Jun-26 | 11.18 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 11.00 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 20.83 | - | - | - | - | - |
19-Sep-25 | 20.87 | - | - | - | - | - |
17-Oct-25 | 20.90 | - | - | - | - | - |
19-Dec-25 | 20.96 | - | - | - | - | - |
20-Mar-26 | 20.97 | - | - | - | - | - |
19-Jun-26 | 21.05 | - | - | - | - | - |
18-Sep-26 | 21.02 | - | - | - | - | - |
18-Dec-26 | 21.10 | - | - | - | - | - |
19-Mar-27 | 21.02 | - | - | - | - | - |
18-Jun-27 | 21.11 | - | - | - | - | - |
17-Sep-27 | 21.01 | - | - | - | - | - |
17-Dec-27 | 21.11 | - | - | - | - | - |
16-Jun-28 | 21.14 | - | - | - | - | - |
15-Dec-28 | 21.17 | - | - | - | - | - |
15-Jun-29 | 21.22 | - | - | - | - | - |
21-Dec-29 | 21.27 | - | - | - | - | - |
21-Jun-30 | 21.33 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 20.83 | - | - | - | - | - |
19-Sep-25 | 20.87 | - | - | - | - | - |
17-Oct-25 | 20.90 | - | - | - | - | - |
19-Dec-25 | 20.96 | - | - | - | - | - |
20-Mar-26 | 20.97 | - | - | - | - | - |
19-Jun-26 | 21.05 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 20.80 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
25-Jul-25 | 4.55 | - | - | - | - | - |
01-Aug-25 | 4.56 | - | - | - | - | - |
08-Aug-25 | 4.56 | - | - | - | - | - |
15-Aug-25 | 4.56 | - | - | - | - | 4 |
19-Sep-25 | 4.57 | - | - | - | - | 5 |
17-Oct-25 | 4.58 | - | - | - | - | - |
19-Dec-25 | 4.44 | - | - | - | - | 30,000 |
20-Mar-26 | 4.46 | - | - | - | - | - |
19-Jun-26 | 4.34 | - | - | - | - | - |
18-Sep-26 | 4.36 | - | - | - | - | - |
18-Dec-26 | 4.24 | - | - | - | - | - |
19-Mar-27 | 4.26 | - | - | - | - | - |
18-Jun-27 | 4.15 | - | - | - | - | - |
17-Sep-27 | 4.17 | - | - | - | - | - |
17-Dec-27 | 4.07 | - | - | - | - | - |
16-Jun-28 | 3.98 | - | - | - | - | - |
15-Dec-28 | 3.90 | - | - | - | - | - |
15-Jun-29 | 3.82 | - | - | - | - | - |
21-Dec-29 | 3.75 | - | - | - | - | - |
21-Jun-30 | 3.67 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 4.56 | - | - | - | - | - |
19-Sep-25 | 4.57 | - | - | - | - | - |
17-Oct-25 | 4.58 | - | - | - | - | - |
19-Dec-25 | 4.44 | - | - | - | - | - |
20-Mar-26 | 4.46 | - | - | - | - | - |
19-Jun-26 | 4.34 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 4.55 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.03 | - | - | - | - | - |
19-Sep-25 | 2.03 | - | - | - | - | 6 |
17-Oct-25 | 2.04 | - | - | - | - | - |
19-Dec-25 | 1.98 | - | - | - | - | - |
20-Mar-26 | 1.99 | - | - | - | - | - |
19-Jun-26 | 1.93 | - | - | - | - | - |
18-Sep-26 | 1.94 | - | - | - | - | - |
18-Dec-26 | 1.88 | - | - | - | - | - |
19-Mar-27 | 1.89 | - | - | - | - | - |
18-Jun-27 | 1.83 | - | - | - | - | - |
17-Sep-27 | 1.83 | - | - | - | - | - |
17-Dec-27 | 1.78 | - | - | - | - | - |
16-Jun-28 | 1.72 | - | - | - | - | - |
15-Dec-28 | 1.74 | - | - | - | - | - |
15-Jun-29 | 1.63 | - | - | - | - | - |
21-Dec-29 | 1.58 | - | - | - | - | - |
21-Jun-30 | 1.54 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 2.03 | - | - | - | - | - |
19-Sep-25 | 2.03 | - | - | - | - | - |
17-Oct-25 | 2.04 | - | - | - | - | - |
19-Dec-25 | 1.98 | - | - | - | - | - |
20-Mar-26 | 1.99 | - | - | - | - | - |
19-Jun-26 | 1.93 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 96.72 | - | - | - | - | - |
19-Sep-25 | 96.90 | - | - | - | - | - |
17-Oct-25 | 97.05 | - | - | - | - | - |
19-Dec-25 | 97.35 | - | - | - | - | - |
20-Mar-26 | 96.66 | - | - | - | - | - |
19-Jun-26 | 97.05 | - | - | - | - | - |
18-Sep-26 | 97.02 | - | - | - | - | - |
18-Dec-26 | 97.41 | - | - | - | - | - |
19-Mar-27 | 96.63 | - | - | - | - | - |
18-Jun-27 | 97.05 | - | - | - | - | - |
17-Sep-27 | 97.04 | - | - | - | - | - |
17-Dec-27 | 97.51 | - | - | - | - | - |
16-Jun-28 | 97.29 | - | - | - | - | - |
15-Dec-28 | 97.87 | - | - | - | - | - |
15-Jun-29 | 97.76 | - | - | - | - | - |
21-Dec-29 | 98.50 | - | - | - | - | - |
21-Jun-30 | 98.46 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 96.72 | - | - | - | - | - |
19-Sep-25 | 96.90 | - | - | - | - | - |
17-Oct-25 | 97.05 | - | - | - | - | - |
19-Dec-25 | 97.35 | - | - | - | - | - |
20-Mar-26 | 96.66 | - | - | - | - | - |
19-Jun-26 | 97.05 | - | - | - | - | - |
|
DELIVERY SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 59.37 | - | - | - | - | - |
19-Sep-25 | 59.49 | - | - | - | - | - |
17-Oct-25 | 59.57 | - | - | - | - | - |
19-Dec-25 | 58.15 | - | - | - | - | - |
20-Mar-26 | 58.39 | - | - | - | - | - |
19-Jun-26 | 57.91 | - | - | - | - | - |
18-Sep-26 | 58.14 | - | - | - | - | - |
18-Dec-26 | 58.37 | - | - | - | - | - |
19-Mar-27 | 56.88 | - | - | - | - | - |
18-Jun-27 | 56.37 | - | - | - | - | - |
17-Sep-27 | 56.63 | - | - | - | - | - |
17-Dec-27 | 56.91 | - | - | - | - | - |
16-Jun-28 | 54.91 | - | - | - | - | - |
15-Dec-28 | 55.50 | - | - | - | - | - |
15-Jun-29 | 53.54 | - | - | - | - | - |
21-Dec-29 | 52.35 | - | - | - | - | - |
21-Jun-30 | 52.22 | - | - | - | - | - |
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 59.37 | - | - | - | - | - |
19-Sep-25 | 59.49 | - | - | - | - | - |
17-Oct-25 | 59.57 | - | - | - | - | - |
19-Dec-25 | 58.15 | - | - | - | - | - |
20-Mar-26 | 58.39 | - | - | - | - | - |
19-Jun-26 | 57.91 | - | - | - | - | - |
xROLLING | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
31-Dec-99 | 59.30 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.4100 | - | - | - | - | - |
19-Sep-25 | 0.4100 | - | - | - | - | - |
17-Oct-25 | 0.7060 | - | - | - | - | - |
19-Dec-25 | 0.7060 | - | - | - | - | 1,350 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.3850 | - | - | - | - | - |
18-Dec-26 | 0.6700 | - | - | - | - | 100 |
17-Dec-27 | 0.6000 | - | - | - | - | 50 |
15-Dec-28 | 0.6200 | - | - | - | - | - |
21-Dec-29 | 0.6200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.4100 | - | - | - | - | - |
19-Sep-25 | 0.4100 | - | - | - | - | - |
17-Oct-25 | 0.7060 | - | - | - | - | - |
19-Dec-25 | 0.7060 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.3850 | - | - | - | - | - |
18-Dec-26 | 0.6700 | - | - | - | - | - |
17-Dec-27 | 0.6000 | - | - | - | - | - |
15-Dec-28 | 0.6200 | - | - | - | - | - |
21-Dec-29 | 0.6200 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.2864 | - | - | - | - | - |
19-Sep-25 | 0.2864 | - | - | - | - | - |
17-Oct-25 | 0.2864 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | 75 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.2700 | - | - | - | - | - |
18-Dec-26 | 0.4100 | - | - | - | - | - |
17-Dec-27 | 0.4000 | - | - | - | - | - |
15-Dec-28 | 0.3900 | - | - | - | - | - |
21-Dec-29 | 0.3850 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.2864 | - | - | - | - | - |
19-Sep-25 | 0.2864 | - | - | - | - | - |
17-Oct-25 | 0.2864 | - | - | - | - | - |
19-Dec-25 | 0.4304 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.2700 | - | - | - | - | - |
18-Dec-26 | 0.4100 | - | - | - | - | - |
17-Dec-27 | 0.4000 | - | - | - | - | - |
15-Dec-28 | 0.3900 | - | - | - | - | - |
21-Dec-29 | 0.3850 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 1.2000 | - | - | - | - | - |
19-Sep-25 | 1.2000 | - | - | - | - | - |
17-Oct-25 | 1.2000 | - | - | - | - | - |
19-Dec-25 | 1.7000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.6670 | - | - | - | - | - |
18-Dec-26 | 1.6190 | - | - | - | - | - |
17-Dec-27 | 1.6410 | - | - | - | - | - |
15-Dec-28 | 1.6400 | - | - | - | - | - |
21-Dec-29 | 1.6490 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 1.2000 | - | - | - | - | - |
19-Sep-25 | 1.2000 | - | - | - | - | - |
17-Oct-25 | 1.2000 | - | - | - | - | - |
19-Dec-25 | 1.7000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.6670 | - | - | - | - | - |
18-Dec-26 | 1.6190 | - | - | - | - | - |
17-Dec-27 | 1.6410 | - | - | - | - | - |
15-Dec-28 | 1.6400 | - | - | - | - | - |
21-Dec-29 | 1.6490 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.6400 | - | - | - | - | - |
19-Sep-25 | 0.6400 | - | - | - | - | - |
17-Oct-25 | 0.6400 | - | - | - | - | - |
19-Dec-25 | 0.6400 | - | - | - | - | - |
20-Mar-26 | 0.2350 | - | - | - | - | - |
19-Jun-26 | 0.2350 | - | - | - | - | - |
18-Dec-26 | 0.6530 | - | - | - | - | 50 |
17-Dec-27 | 0.6340 | - | - | - | - | 50 |
15-Dec-28 | 0.5890 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.6400 | - | - | - | - | - |
19-Sep-25 | 0.6400 | - | - | - | - | - |
17-Oct-25 | 0.6400 | - | - | - | - | - |
19-Dec-25 | 0.6400 | - | - | - | - | - |
20-Mar-26 | 0.2350 | - | - | - | - | - |
19-Jun-26 | 0.2350 | - | - | - | - | - |
18-Dec-26 | 0.6530 | - | - | - | - | - |
17-Dec-27 | 0.6340 | - | - | - | - | - |
15-Dec-28 | 0.5890 | - | - | - | - | - |
21-Dec-29 | 0.5750 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.8400 | - | - | - | - | - |
19-Sep-25 | 0.8400 | - | - | - | - | - |
17-Oct-25 | 0.8400 | - | - | - | - | - |
19-Dec-25 | 1.1300 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.8050 | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0700 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.8400 | - | - | - | - | - |
19-Sep-25 | 0.8400 | - | - | - | - | - |
17-Oct-25 | 0.8400 | - | - | - | - | - |
19-Dec-25 | 1.1300 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.8050 | - | - | - | - | - |
18-Dec-26 | 1.0730 | - | - | - | - | - |
17-Dec-27 | 1.0700 | - | - | - | - | - |
15-Dec-28 | 1.0100 | - | - | - | - | - |
21-Dec-29 | 0.9900 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.9750 | - | - | - | - | - |
19-Sep-25 | 0.9750 | - | - | - | - | - |
17-Oct-25 | 0.9750 | - | - | - | - | - |
19-Dec-25 | 0.9750 | - | - | - | - | 1,000 |
20-Mar-26 | 0.5000 | - | - | - | - | - |
19-Jun-26 | 0.5000 | - | - | - | - | - |
18-Dec-26 | 1.0190 | - | - | - | - | 100 |
17-Dec-27 | 0.9580 | - | - | - | - | - |
15-Dec-28 | 0.8500 | - | - | - | - | - |
21-Dec-29 | 0.8300 | - | - | - | - | 166 |
20-Dec-30 | 0.8100 | - | - | - | - | 85 |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.9750 | - | - | - | - | - |
19-Sep-25 | 0.9750 | - | - | - | - | - |
17-Oct-25 | 0.9750 | - | - | - | - | - |
19-Dec-25 | 0.9750 | - | - | - | - | - |
20-Mar-26 | 0.5000 | - | - | - | - | - |
19-Jun-26 | 0.5000 | - | - | - | - | - |
18-Dec-26 | 1.0190 | - | - | - | - | - |
17-Dec-27 | 0.9580 | - | - | - | - | - |
15-Dec-28 | 0.8500 | - | - | - | - | - |
21-Dec-29 | 0.8300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.1100 | - | - | - | - | - |
19-Sep-25 | 0.1100 | - | - | - | - | - |
17-Oct-25 | 0.1100 | - | - | - | - | - |
19-Dec-25 | 0.2410 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1290 | - | - | - | - | - |
18-Dec-26 | 0.2580 | - | - | - | - | 50 |
17-Dec-27 | 0.2720 | - | - | - | - | - |
15-Dec-28 | 0.2670 | - | - | - | - | - |
21-Dec-29 | 0.2300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.1100 | - | - | - | - | - |
19-Sep-25 | 0.1100 | - | - | - | - | 4,204 |
17-Oct-25 | 0.1100 | - | - | - | - | - |
19-Dec-25 | 0.2410 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1290 | - | - | - | - | - |
18-Dec-26 | 0.2580 | - | - | - | - | - |
17-Dec-27 | 0.2720 | - | - | - | - | - |
15-Dec-28 | 0.2670 | - | - | - | - | - |
21-Dec-29 | 0.2300 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
17-Oct-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.3000 | - | - | - | - | 3,050 |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1360 | - | - | - | - | - |
18-Dec-26 | 0.2720 | - | - | - | - | 50 |
17-Dec-27 | 0.2480 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
CASH SETTLED | SETTLEMENT PRICE | LAST | HIGH SESSION | LOW SESSION | VOLUME CONTRACTS | OPEN INTEREST |
15-Aug-25 | 0.1500 | - | - | - | - | - |
19-Sep-25 | 0.1500 | - | - | - | - | - |
17-Oct-25 | 0.1500 | - | - | - | - | - |
19-Dec-25 | 0.3000 | - | - | - | - | - |
20-Mar-26 | - | - | - | - | - | - |
19-Jun-26 | 0.1360 | - | - | - | - | - |
18-Dec-26 | 0.2720 | - | - | - | - | - |
17-Dec-27 | 0.2480 | - | - | - | - | - |
15-Dec-28 | 0.2500 | - | - | - | - | - |
21-Dec-29 | 0.2500 | - | - | - | - | - |
|
PURCHASE OPTIONS (CALL) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12,300 | 1,760.00 | - | - | - | 28.21 | 1.00 | - | 1 |
Jul-25 w4 13,000 | 1,060.00 | - | - | - | 24.09 | 1.00 | - | 1 |
Jul-25 w4 13,050 | 1,010.00 | - | - | - | 23.80 | 1.00 | - | 1 |
Jul-25 w4 13,200 | 860.00 | - | - | - | 22.92 | 1.00 | - | 1 |
Jul-25 w4 13,400 | 660.00 | - | - | - | 21.74 | 1.00 | - | 1 |
Jul-25 w4 13,500 | 560.00 | - | - | - | 21.15 | 1.00 | - | 1 |
Jul-25 w4 13,750 | 316.00 | - | - | - | 19.68 | 0.94 | - | 2 |
Jul-25 w4 13,825 | 247.00 | - | - | - | 19.24 | 0.88 | - | 1 |
Jul-25 w4 13,950 | 144.00 | 170.00 | 170.00 | 170.00 | 18.51 | 0.72 | 1 | 1 |
Jul-25 w4 13,975 | 126.00 | 175.00 | 175.00 | 175.00 | 18.36 | 0.67 | 1 | 3 |
Jul-25 w4 14,000 | 110.00 | 232.00 | 232.00 | 232.00 | 18.21 | 0.63 | 1 | 4 |
Jul-25 w4 14,050 | 80.00 | - | - | - | 17.92 | 0.52 | - | 1 |
Jul-25 w4 14,075 | 67.00 | - | - | - | 17.82 | 0.47 | - | 14 |
Jul-25 w4 14,100 | 56.00 | 52.00 | 52.00 | 52.00 | 17.76 | 0.42 | 1 | 3 |
Jul-25 w4 14,150 | 37.00 | - | - | - | 17.63 | 0.32 | - | 3 |
Jul-25 w4 14,200 | 24.00 | - | - | - | 17.51 | 0.23 | - | 4 |
Jul-25 w4 14,250 | 14.00 | - | - | - | 17.38 | 0.15 | - | 3 |
Jul-25 w4 14,300 | 8.00 | 12.00 | 12.00 | 12.00 | 17.26 | 0.10 | 5 | 10 |
Jul-25 w4 14,325 | 6.00 | 5.00 | 6.00 | 5.00 | 17.19 | 0.07 | 2 | 2 |
Jul-25 w4 14,400 | 2.00 | 14.00 | 14.00 | 14.00 | 17.01 | 0.03 | 1 | 2 |
Jul-25 w4 14,450 | 1.00 | - | - | - | 16.88 | 0.02 | - | 1 |
Jul-25 w4 14,500 | - | - | - | - | 16.75 | 0.01 | - | 2 |
Jul-25 w4 14,550 | - | - | - | - | 16.63 | - | - | 1 |
Jul-25 w4 14,650 | - | - | - | - | 16.38 | - | - | 1 |
Jul-25 w4 14,700 | - | - | - | - | 16.25 | - | - | 1 |
Aug-25 w1 12,900 | 1,164.00 | - | - | - | 22.92 | 0.99 | - | 1 |
Aug-25 w1 13,200 | 868.00 | - | - | - | 21.26 | 0.97 | - | 1 |
Aug-25 w1 13,900 | 248.00 | 251.00 | 251.00 | 251.00 | 17.37 | 0.67 | 1 | 1 |
Aug-25 w1 13,950 | 214.00 | - | - | - | 17.10 | 0.62 | - | 1 |
Aug-25 w1 14,000 | 182.00 | - | - | - | 16.82 | 0.57 | - | 1 |
Aug-25 w1 14,050 | 153.00 | - | - | - | 16.54 | 0.52 | - | 1 |
Aug-25 w1 14,100 | 128.00 | - | - | - | 16.38 | 0.46 | - | 1 |
Aug-25 w1 14,150 | 105.00 | - | - | - | 16.27 | 0.41 | - | 1 |
Aug-25 w1 14,200 | 86.00 | - | - | - | 16.15 | 0.36 | - | 1 |
Aug-25 w1 14,350 | 42.00 | 60.00 | 60.00 | 60.00 | 15.80 | 0.21 | 1 | 1 |
Aug-25 w1 14,450 | 24.00 | - | - | - | 15.56 | 0.14 | - | 1 |
Aug-25 w1 14,500 | 18.00 | - | - | - | 15.44 | 0.11 | - | 2 |
Aug-25 w1 14,550 | 13.00 | - | - | - | 15.33 | 0.08 | - | 1 |
Aug-25 w1 14,600 | 9.00 | 17.00 | 17.00 | 17.00 | 15.21 | 0.06 | 1 | 2 |
Aug-25 w1 14,650 | 6.00 | - | - | - | 15.09 | 0.04 | - | 1 |
Aug-25 w1 14,750 | 3.00 | - | - | - | 14.86 | 0.02 | - | 1 |
Aug-25 w1 14,800 | 2.00 | - | - | - | 14.74 | 0.01 | - | 1 |
Aug-25 w1 14,850 | 1.00 | - | - | - | 14.62 | 0.01 | - | 1 |
Aug-25 w2 12,900 | 1,174.00 | - | - | - | 21.75 | 0.97 | - | 1 |
Aug-25 w2 13,250 | 837.00 | - | - | - | 19.84 | 0.93 | - | 2 |
Aug-25 w2 14,200 | 121.00 | 98.00 | 98.00 | 98.00 | 15.09 | 0.39 | 1 | 1 |
Aug-25 w2 14,250 | 102.00 | 133.00 | 133.00 | 133.00 | 14.97 | 0.35 | 1 | 2 |
Aug-25 w2 14,350 | 70.00 | - | - | - | 14.75 | 0.27 | - | 3 |
Aug-25 w2 14,400 | 57.00 | - | - | - | 14.64 | 0.23 | - | 1 |
Aug-25 11,700 | 2,372.00 | - | - | - | 27.68 | 1.00 | - | 2 |
Aug-25 11,800 | 2,272.00 | - | - | - | 27.16 | 0.99 | - | 1 |
Aug-25 12,800 | 1,285.00 | - | - | - | 21.90 | 0.96 | - | 2 |
Aug-25 12,950 | 1,141.00 | - | - | - | 21.11 | 0.94 | - | 2 |
Aug-25 13,000 | 1,093.00 | - | - | - | 20.85 | 0.94 | - | 3 |
Aug-25 13,050 | 1,046.00 | - | - | - | 20.58 | 0.93 | - | 1 |
Aug-25 13,150 | 951.00 | 959.00 | 1,086.00 | 959.00 | 20.06 | 0.91 | 2 | - |
Aug-25 13,300 | 813.00 | 792.00 | 792.00 | 792.00 | 19.27 | 0.88 | 1 | 2 |
Aug-25 13,500 | 636.00 | - | - | - | 18.22 | 0.82 | - | 17 |
Aug-25 13,600 | 552.00 | - | - | - | 17.69 | 0.78 | - | 1 |
Aug-25 13,650 | 511.00 | - | - | - | 17.43 | 0.76 | - | 2 |
Aug-25 13,700 | 472.00 | 478.00 | 478.00 | 478.00 | 17.17 | 0.74 | 1 | 9 |
Aug-25 13,800 | 395.00 | - | - | - | 16.64 | 0.69 | - | 11 |
Aug-25 13,900 | 324.00 | - | - | - | 16.11 | 0.63 | - | 3 |
Aug-25 13,950 | 291.00 | - | - | - | 15.85 | 0.59 | - | 1 |
Aug-25 14,000 | 259.00 | 260.00 | 350.00 | 260.00 | 15.59 | 0.56 | 6 | 280 |
Aug-25 14,050 | 229.00 | - | - | - | 15.33 | 0.52 | - | 14 |
Aug-25 14,100 | 202.00 | 195.00 | 300.00 | 195.00 | 15.14 | 0.49 | 30 | 26 |
Aug-25 14,150 | 178.00 | 179.00 | 250.00 | 179.00 | 15.02 | 0.45 | 19 | 21 |
Aug-25 14,200 | 155.00 | 190.00 | 220.00 | 165.00 | 14.90 | 0.41 | 56 | 112 |
Aug-25 14,250 | 134.00 | - | - | - | 14.79 | 0.38 | - | 15 |
Aug-25 14,300 | 116.00 | 155.00 | 155.00 | 106.00 | 14.67 | 0.34 | 10 | 21 |
Aug-25 14,350 | 99.00 | - | - | - | 14.55 | 0.30 | - | 11 |
Aug-25 14,400 | 84.00 | 100.00 | 100.00 | 100.00 | 14.44 | 0.27 | 1 | 8 |
Aug-25 14,450 | 70.00 | - | - | - | 14.32 | 0.24 | - | 2 |
Aug-25 14,500 | 58.00 | 79.00 | 84.00 | 58.00 | 14.20 | 0.21 | 33 | 50 |
Aug-25 14,550 | 48.00 | - | - | - | 14.08 | 0.18 | - | 3 |
Aug-25 14,600 | 39.00 | 36.00 | 36.00 | 36.00 | 13.97 | 0.15 | 1 | 16 |
Aug-25 14,650 | 31.00 | - | - | - | 13.85 | 0.13 | - | 50 |
Aug-25 14,700 | 25.00 | - | - | - | 13.73 | 0.11 | - | 4 |
Aug-25 14,750 | 20.00 | 24.00 | 24.00 | 24.00 | 13.61 | 0.09 | 1 | 2 |
Aug-25 14,800 | 15.00 | - | - | - | 13.50 | 0.07 | - | 10 |
Aug-25 14,850 | 12.00 | 17.00 | 17.00 | 17.00 | 13.38 | 0.06 | 1 | 1 |
Aug-25 14,900 | 9.00 | 16.00 | 16.00 | 16.00 | 13.26 | 0.05 | 1 | 32 |
Aug-25 14,950 | 7.00 | - | - | - | 13.15 | 0.04 | - | 1 |
Aug-25 15,000 | 5.00 | 14.00 | 14.00 | 14.00 | 13.03 | 0.03 | 5 | 36 |
Aug-25 15,050 | 3.00 | 12.00 | 12.00 | 12.00 | 12.91 | 0.02 | 5 | 5 |
Sep-25 7,000 | 7,067.00 | - | - | - | 46.68 | 1.00 | - | 1 |
Sep-25 7,400 | 6,668.00 | - | - | - | 44.87 | 1.00 | - | 6 |
Sep-25 8,000 | 6,070.00 | - | - | - | 42.14 | 1.00 | - | 7 |
Sep-25 9,000 | 5,074.00 | - | - | - | 37.60 | 1.00 | - | 1 |
Sep-25 9,300 | 4,775.00 | - | - | - | 36.23 | 1.00 | - | 1 |
Sep-25 9,400 | 4,675.00 | - | - | - | 35.78 | 0.99 | - | 2 |
Sep-25 9,600 | 4,476.00 | - | - | - | 34.87 | 0.99 | - | 1 |
Sep-25 10,000 | 4,079.00 | - | - | - | 33.05 | 0.99 | - | 1 |
Sep-25 10,500 | 3,582.00 | - | - | - | 30.78 | 0.99 | - | 1 |
Sep-25 10,800 | 3,285.00 | - | - | - | 29.42 | 0.99 | - | 2 |
Sep-25 11,000 | 3,087.00 | - | - | - | 28.51 | 0.98 | - | 4 |
Sep-25 11,100 | 2,988.00 | - | - | - | 28.06 | 0.98 | - | 2 |
Sep-25 11,300 | 2,791.00 | - | - | - | 27.15 | 0.98 | - | 33 |
Sep-25 11,500 | 2,595.00 | - | - | - | 26.24 | 0.97 | - | 1 |
Sep-25 11,800 | 2,301.00 | - | - | - | 24.88 | 0.96 | - | 3 |
Sep-25 11,900 | 2,204.00 | - | - | - | 24.42 | 0.96 | - | 1 |
Sep-25 12,000 | 2,107.00 | - | - | - | 23.97 | 0.95 | - | 26 |
Sep-25 12,200 | 1,914.00 | - | - | - | 23.06 | 0.94 | - | 2 |
Sep-25 12,300 | 1,819.00 | - | - | - | 22.61 | 0.94 | - | 1 |
Sep-25 12,400 | 1,723.00 | - | - | - | 22.15 | 0.93 | - | 2 |
Sep-25 12,500 | 1,629.00 | - | - | - | 21.70 | 0.92 | - | 5 |
Sep-25 12,600 | 1,535.00 | - | - | - | 21.24 | 0.91 | - | 6 |
Sep-25 12,700 | 1,442.00 | - | - | - | 20.79 | 0.90 | - | 1 |
Sep-25 12,800 | 1,349.00 | - | - | - | 20.34 | 0.89 | - | 4 |
Sep-25 12,900 | 1,258.00 | - | - | - | 19.88 | 0.87 | - | 3 |
Sep-25 13,000 | 1,168.00 | - | - | - | 19.43 | 0.86 | - | 20 |
Sep-25 13,200 | 992.00 | - | - | - | 18.52 | 0.82 | - | 1 |
Sep-25 13,400 | 823.00 | - | - | - | 17.61 | 0.77 | - | 4 |
Sep-25 13,500 | 742.00 | - | - | - | 17.16 | 0.74 | - | 8 |
Sep-25 13,600 | 663.00 | - | - | - | 16.70 | 0.71 | - | 57 |
Sep-25 13,700 | 587.00 | - | - | - | 16.25 | 0.68 | - | 7 |
Sep-25 13,800 | 514.00 | - | - | - | 15.79 | 0.64 | - | 7 |
Sep-25 13,900 | 445.00 | 450.00 | 450.00 | 450.00 | 15.34 | 0.60 | 1 | 20 |
Sep-25 13,950 | 412.00 | - | - | - | 15.11 | 0.58 | - | 5 |
Sep-25 14,000 | 380.00 | - | - | - | 14.88 | 0.55 | - | 106 |
Sep-25 14,050 | 349.00 | 414.00 | 414.00 | 414.00 | 14.66 | 0.53 | 1 | - |
Sep-25 14,100 | 320.00 | - | - | - | 14.46 | 0.50 | - | 7 |
Sep-25 14,150 | 295.00 | - | - | - | 14.39 | 0.48 | - | 1 |
Sep-25 14,200 | 271.00 | - | - | - | 14.33 | 0.46 | - | 271 |
Sep-25 14,250 | 249.00 | - | - | - | 14.26 | 0.43 | - | 3 |
Sep-25 14,300 | 227.00 | 284.00 | 284.00 | 284.00 | 14.19 | 0.41 | 1 | 21 |
Sep-25 14,350 | 207.00 | - | - | - | 14.12 | 0.38 | - | 12 |
Sep-25 14,400 | 188.00 | 190.00 | 239.00 | 185.00 | 14.05 | 0.36 | 7 | 34 |
Sep-25 14,500 | 154.00 | 185.00 | 185.00 | 185.00 | 13.91 | 0.31 | 1 | 8 |
Sep-25 14,550 | 138.00 | - | - | - | 13.84 | 0.29 | - | 3 |
Sep-25 14,600 | 124.00 | 150.00 | 150.00 | 150.00 | 13.77 | 0.27 | 1 | 4 |
Sep-25 14,700 | 98.00 | - | - | - | 13.63 | 0.23 | - | 4 |
Sep-25 14,800 | 77.00 | - | - | - | 13.49 | 0.19 | - | 35 |
Sep-25 14,850 | 68.00 | - | - | - | 13.42 | 0.17 | - | 25 |
Sep-25 14,900 | 59.00 | - | - | - | 13.35 | 0.15 | - | 5 |
Sep-25 15,000 | 45.00 | - | - | - | 13.21 | 0.12 | - | 53 |
Sep-25 15,050 | 39.00 | - | - | - | 13.14 | 0.11 | - | 1 |
Sep-25 15,100 | 33.00 | - | - | - | 13.07 | 0.10 | - | 2 |
Sep-25 15,200 | 24.00 | - | - | - | 12.93 | 0.08 | - | 11 |
Sep-25 15,300 | 17.00 | - | - | - | 12.79 | 0.06 | - | 11 |
Sep-25 15,400 | 12.00 | - | - | - | 12.65 | 0.04 | - | 10 |
Sep-25 15,500 | 8.00 | - | - | - | 12.51 | 0.03 | - | 5 |
Oct-25 14,100 | 385.00 | 397.00 | 397.00 | 397.00 | 14.50 | 0.50 | 1 | 1 |
Dec-25 6,600 | 7,358.00 | - | - | - | 40.83 | 0.99 | - | 3 |
Dec-25 7,300 | 6,665.00 | - | - | - | 38.39 | 0.99 | - | 39 |
Dec-25 7,400 | 6,566.00 | - | - | - | 38.04 | 0.99 | - | 35 |
Dec-25 7,500 | 6,467.00 | - | - | - | 37.69 | 0.99 | - | 36 |
Dec-25 7,600 | 6,369.00 | - | - | - | 37.34 | 0.99 | - | 31 |
Dec-25 8,400 | 5,579.00 | - | - | - | 34.54 | 0.98 | - | 1 |
Dec-25 8,600 | 5,382.00 | - | - | - | 33.84 | 0.98 | - | 5,000 |
Dec-25 9,000 | 4,989.00 | - | - | - | 32.44 | 0.98 | - | 400 |
Dec-25 9,400 | 4,598.00 | - | - | - | 31.04 | 0.97 | - | 1 |
Dec-25 9,500 | 4,500.00 | - | - | - | 30.69 | 0.97 | - | 20 |
Dec-25 9,600 | 4,402.00 | - | - | - | 30.34 | 0.97 | - | 20 |
Dec-25 9,800 | 4,207.00 | - | - | - | 29.64 | 0.97 | - | 1 |
Dec-25 10,000 | 4,013.00 | - | - | - | 28.94 | 0.96 | - | 1 |
Dec-25 10,100 | 3,916.00 | - | - | - | 28.60 | 0.96 | - | 1 |
Dec-25 10,200 | 3,819.00 | - | - | - | 28.25 | 0.96 | - | 2 |
Dec-25 10,400 | 3,626.00 | - | - | - | 27.55 | 0.95 | - | 1 |
Dec-25 10,600 | 3,434.00 | - | - | - | 26.85 | 0.95 | - | 18,000 |
Dec-25 10,800 | 3,243.00 | - | - | - | 26.15 | 0.94 | - | 32 |
Dec-25 11,000 | 3,053.00 | - | - | - | 25.45 | 0.93 | - | 10,001 |
Dec-25 11,100 | 2,958.00 | - | - | - | 25.10 | 0.93 | - | 1,500 |
Dec-25 11,200 | 2,863.00 | - | - | - | 24.75 | 0.92 | - | 1,000 |
Dec-25 11,300 | 2,769.00 | - | - | - | 24.40 | 0.92 | - | 6,000 |
Dec-25 11,400 | 2,676.00 | - | - | - | 24.05 | 0.91 | - | 15,002 |
Dec-25 11,500 | 2,582.00 | - | - | - | 23.70 | 0.91 | - | 1,506 |
Dec-25 11,600 | 2,490.00 | - | - | - | 23.35 | 0.90 | - | 11,001 |
Dec-25 11,700 | 2,397.00 | - | - | - | 23.00 | 0.90 | - | 3 |
Dec-25 11,800 | 2,305.00 | - | - | - | 22.65 | 0.89 | - | 3,001 |
Dec-25 11,900 | 2,214.00 | - | - | - | 22.30 | 0.88 | - | 5,022 |
Dec-25 12,000 | 2,123.00 | - | - | - | 21.95 | 0.87 | - | 23 |
Dec-25 12,300 | 1,855.00 | - | - | - | 20.90 | 0.84 | - | 5 |
Dec-25 12,400 | 1,767.00 | - | - | - | 20.55 | 0.83 | - | 14 |
Dec-25 12,600 | 1,594.00 | - | - | - | 19.85 | 0.81 | - | 1 |
Dec-25 12,800 | 1,425.00 | - | - | - | 19.15 | 0.78 | - | 3 |
Dec-25 12,900 | 1,342.00 | - | - | - | 18.81 | 0.77 | - | 9 |
Dec-25 13,000 | 1,260.00 | 1,325.00 | 1,325.00 | 1,325.00 | 18.46 | 0.75 | 1 | 20 |
Dec-25 13,100 | 1,180.00 | - | - | - | 18.11 | 0.73 | - | 3 |
Dec-25 13,200 | 1,101.00 | - | - | - | 17.76 | 0.71 | - | 2 |
Dec-25 13,300 | 1,024.00 | - | - | - | 17.41 | 0.69 | - | 21 |
Dec-25 13,400 | 949.00 | - | - | - | 17.06 | 0.67 | - | 10 |
Dec-25 13,500 | 875.00 | - | - | - | 16.71 | 0.65 | - | 10 |
Dec-25 13,600 | 803.00 | 907.00 | 907.00 | 907.00 | 16.36 | 0.63 | 1 | 9 |
Dec-25 13,700 | 734.00 | - | - | - | 16.01 | 0.60 | - | 11 |
Dec-25 13,800 | 667.00 | - | - | - | 15.66 | 0.58 | - | 6 |
Dec-25 13,900 | 602.00 | - | - | - | 15.31 | 0.55 | - | 22 |
Dec-25 14,000 | 541.00 | 630.00 | 630.00 | 630.00 | 14.96 | 0.52 | 1 | 15 |
Dec-25 14,100 | 489.00 | - | - | - | 14.81 | 0.49 | - | 8 |
Dec-25 14,200 | 440.00 | - | - | - | 14.68 | 0.46 | - | 2 |
Dec-25 14,300 | 395.00 | - | - | - | 14.56 | 0.43 | - | 3 |
Dec-25 14,400 | 353.00 | - | - | - | 14.44 | 0.40 | - | 3 |
Dec-25 14,500 | 314.00 | - | - | - | 14.32 | 0.37 | - | 16 |
Dec-25 14,600 | 278.00 | - | - | - | 14.20 | 0.34 | - | 22 |
Dec-25 14,700 | 244.00 | - | - | - | 14.08 | 0.31 | - | 6 |
Dec-25 14,800 | 214.00 | - | - | - | 13.96 | 0.28 | - | 46 |
Dec-25 14,900 | 186.00 | - | - | - | 13.84 | 0.26 | - | 10 |
Dec-25 15,000 | 160.00 | - | - | - | 13.71 | 0.23 | - | 7 |
Dec-25 15,100 | 138.00 | - | - | - | 13.59 | 0.21 | - | 101 |
Dec-25 15,200 | 118.00 | - | - | - | 13.47 | 0.18 | - | 6 |
Dec-25 15,300 | 100.00 | - | - | - | 13.35 | 0.16 | - | 1 |
Dec-25 15,400 | 84.00 | - | - | - | 13.23 | 0.14 | - | 1 |
Dec-25 15,500 | 70.00 | - | - | - | 13.11 | 0.12 | - | 3,003 |
Dec-25 15,600 | 58.00 | - | - | - | 12.99 | 0.11 | - | 1 |
Dec-25 15,700 | 47.00 | - | - | - | 12.86 | 0.09 | - | 20 |
Dec-25 16,000 | 25.00 | - | - | - | 12.50 | 0.05 | - | 1 |
Mar-26 9,000 | 4,983.00 | - | - | - | 29.99 | 0.96 | - | 5 |
Mar-26 10,100 | 3,933.00 | - | - | - | 26.74 | 0.93 | - | 1 |
Mar-26 10,500 | 3,558.00 | - | - | - | 25.56 | 0.92 | - | 1 |
Mar-26 10,700 | 3,372.00 | - | - | - | 24.97 | 0.91 | - | 1 |
Mar-26 11,200 | 2,914.00 | - | - | - | 23.50 | 0.89 | - | 4 |
Mar-26 12,800 | 1,539.00 | - | - | - | 18.77 | 0.74 | - | 1 |
Mar-26 12,900 | 1,460.00 | - | - | - | 18.48 | 0.72 | - | 1 |
Mar-26 13,000 | 1,382.00 | - | - | - | 18.18 | 0.71 | - | 2 |
Mar-26 13,600 | 945.00 | - | - | - | 16.41 | 0.61 | - | 2 |
Mar-26 13,700 | 878.00 | - | - | - | 16.12 | 0.58 | - | 1 |
Mar-26 13,800 | 813.00 | - | - | - | 15.82 | 0.56 | - | 20 |
Mar-26 14,000 | 688.00 | - | - | - | 15.23 | 0.52 | - | 1 |
Mar-26 14,400 | 495.00 | - | - | - | 14.73 | 0.43 | - | 1 |
Mar-26 14,500 | 453.00 | - | - | - | 14.61 | 0.40 | - | 1 |
Mar-26 14,700 | 375.00 | - | - | - | 14.36 | 0.36 | - | 21 |
Mar-26 14,800 | 339.00 | - | - | - | 14.23 | 0.33 | - | 2 |
Mar-26 15,100 | 246.00 | - | - | - | 13.86 | 0.27 | - | 20 |
Mar-26 15,600 | 132.00 | - | - | - | 13.24 | 0.17 | - | 20 |
Mar-26 15,700 | 115.00 | - | - | - | 13.12 | 0.15 | - | 20 |
Jun-26 11,400 | 2,682.00 | - | - | - | 22.80 | 0.83 | - | 32 |
Jun-26 14,900 | 364.00 | - | - | - | 14.34 | 0.32 | - | 2 |
Jun-26 15,000 | 331.00 | - | - | - | 14.19 | 0.30 | - | 1 |
Jun-26 15,200 | 271.00 | - | - | - | 13.89 | 0.26 | - | 1 |
Sep-26 12,200 | 2,020.00 | - | - | - | 19.90 | 0.73 | - | 32 |
Dec-26 8,300 | 5,372.00 | - | - | - | 29.14 | 0.92 | - | 655 |
Dec-26 8,600 | 5,098.00 | - | - | - | 28.44 | 0.92 | - | 1,250 |
Dec-26 10,500 | 3,421.00 | - | - | - | 23.99 | 0.84 | - | 30 |
Dec-26 12,200 | 2,053.00 | - | - | - | 20.02 | 0.71 | - | 32 |
Dec-26 13,000 | 1,480.00 | - | - | - | 18.15 | 0.62 | - | 1 |
Dec-26 13,700 | 1,035.00 | - | - | - | 16.53 | 0.52 | - | 2 |
Dec-26 14,100 | 830.00 | 940.00 | 940.00 | 940.00 | 15.94 | 0.46 | 1 | - |
Dec-27 14,000 | 1,136.00 | - | - | - | 17.53 | 0.47 | - | 2 |
DELIVER OPTIONS (PUT) | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 13,050 | - | - | - | - | 23.80 | - | - | 8 |
Jul-25 w4 13,100 | - | - | - | - | 23.50 | - | - | 4 |
Jul-25 w4 13,150 | - | - | - | - | 23.21 | - | - | 2 |
Jul-25 w4 13,200 | - | - | - | - | 22.92 | - | - | 1 |
Jul-25 w4 13,350 | - | - | - | - | 22.03 | - | - | 2 |
Jul-25 w4 13,400 | - | - | - | - | 21.74 | - | - | 1 |
Jul-25 w4 13,500 | - | - | - | - | 21.15 | - | - | 4 |
Jul-25 w4 13,550 | 1.00 | - | - | - | 20.86 | -0.01 | - | 10 |
Jul-25 w4 13,600 | 1.00 | - | - | - | 20.56 | -0.01 | - | 6 |
Jul-25 w4 13,650 | 2.00 | - | - | - | 20.27 | -0.02 | - | 13 |
Jul-25 w4 13,700 | 3.00 | - | - | - | 19.98 | -0.04 | - | 15 |
Jul-25 w4 13,725 | 4.00 | - | - | - | 19.83 | -0.05 | - | 3 |
Jul-25 w4 13,750 | 6.00 | 5.00 | 10.00 | 5.00 | 19.68 | -0.06 | 2 | 3 |
Jul-25 w4 13,775 | 7.00 | - | - | - | 19.54 | -0.08 | - | 1 |
Jul-25 w4 13,800 | 9.00 | 15.00 | 15.00 | 15.00 | 19.39 | -0.10 | 2 | 5 |
Jul-25 w4 13,825 | 12.00 | 16.00 | 16.00 | 16.00 | 19.24 | -0.12 | 1 | 3 |
Jul-25 w4 13,850 | 15.00 | 12.00 | 12.00 | 12.00 | 19.09 | -0.14 | 1 | 6 |
Jul-25 w4 13,875 | 18.00 | - | - | - | 18.95 | -0.17 | - | 1 |
Jul-25 w4 13,900 | 23.00 | 27.00 | 27.00 | 27.00 | 18.80 | -0.21 | 1 | 8 |
Jul-25 w4 13,925 | 28.00 | - | - | - | 18.65 | -0.24 | - | 3 |
Jul-25 w4 13,950 | 34.00 | 13.00 | 35.00 | 13.00 | 18.51 | -0.28 | 2 | 16 |
Jul-25 w4 13,975 | 41.00 | 34.00 | 34.00 | 34.00 | 18.36 | -0.33 | 1 | 7 |
Jul-25 w4 14,000 | 50.00 | 33.00 | 33.00 | 33.00 | 18.21 | -0.37 | 1 | 16 |
Jul-25 w4 14,025 | 59.00 | 30.00 | 30.00 | 29.00 | 18.07 | -0.42 | 3 | 4 |
Jul-25 w4 14,050 | 70.00 | 40.00 | 40.00 | 40.00 | 17.92 | -0.48 | 1 | 4 |
Jul-25 w4 14,100 | 96.00 | - | - | - | 17.76 | -0.58 | - | 3 |
Jul-25 w4 14,150 | 127.00 | - | - | - | 17.63 | -0.68 | - | 1 |
Jul-25 w4 14,400 | 342.00 | - | - | - | 17.01 | -0.97 | - | 1 |
Aug-25 w1 13,100 | 3.00 | - | - | - | 21.81 | -0.02 | - | 1 |
Aug-25 w1 13,200 | 5.00 | - | - | - | 21.26 | -0.03 | - | 1 |
Aug-25 w1 13,300 | 8.00 | - | - | - | 20.70 | -0.04 | - | 1 |
Aug-25 w1 13,500 | 19.00 | 23.00 | 23.00 | 23.00 | 19.59 | -0.09 | 1 | 3 |
Aug-25 w1 13,550 | 23.00 | - | - | - | 19.32 | -0.11 | - | 2 |
Aug-25 w1 13,600 | 28.00 | - | - | - | 19.04 | -0.13 | - | 1 |
Aug-25 w1 13,650 | 34.00 | - | - | - | 18.76 | -0.15 | - | 2 |
Aug-25 w1 13,700 | 41.00 | 33.00 | 33.00 | 33.00 | 18.48 | -0.18 | 23 | 25 |
Aug-25 w1 13,750 | 50.00 | - | - | - | 18.21 | -0.21 | - | 2 |
Aug-25 w1 13,800 | 60.00 | 50.00 | 50.00 | 42.00 | 17.93 | -0.25 | 3 | 4 |
Aug-25 w1 13,850 | 72.00 | - | - | - | 17.65 | -0.29 | - | 5 |
Aug-25 w1 13,900 | 85.00 | 59.00 | 59.00 | 59.00 | 17.37 | -0.33 | 1 | 6 |
Aug-25 w1 13,950 | 101.00 | - | - | - | 17.10 | -0.38 | - | 5 |
Aug-25 w1 14,000 | 119.00 | 106.00 | 106.00 | 98.00 | 16.82 | -0.43 | 2 | 3 |
Aug-25 w1 14,100 | 165.00 | 155.00 | 155.00 | 112.00 | 16.38 | -0.54 | 4 | 2 |
Aug-25 w1 14,150 | 192.00 | 160.00 | 160.00 | 110.00 | 16.27 | -0.59 | 2 | - |
Aug-25 w2 13,500 | 40.00 | - | - | - | 18.48 | -0.14 | - | 1 |
Aug-25 w2 13,550 | 46.00 | - | - | - | 18.20 | -0.16 | - | 1 |
Aug-25 w2 13,600 | 53.00 | - | - | - | 17.93 | -0.18 | - | 1 |
Aug-25 w2 13,650 | 61.00 | - | - | - | 17.66 | -0.20 | - | 1 |
Aug-25 w2 13,750 | 80.00 | - | - | - | 17.11 | -0.26 | - | 5 |
Aug-25 w2 13,800 | 92.00 | - | - | - | 16.84 | -0.29 | - | 1 |
Aug-25 w2 13,850 | 105.00 | 101.00 | 101.00 | 80.00 | 16.57 | -0.32 | 2 | 5 |
Aug-25 w2 13,900 | 119.00 | 106.00 | 106.00 | 106.00 | 16.30 | -0.36 | 1 | 2 |
Aug-25 w2 13,950 | 135.00 | 106.00 | 120.00 | 101.00 | 16.02 | -0.39 | 3 | 2 |
Aug-25 w2 14,000 | 154.00 | - | - | - | 15.75 | -0.44 | - | 1 |
Aug-25 w2 14,200 | 253.00 | 218.00 | 218.00 | 218.00 | 15.09 | -0.61 | 1 | 1 |
Aug-25 w2 14,250 | 284.00 | - | - | - | 14.97 | -0.65 | - | 2 |
Aug-25 w2 14,450 | 428.00 | 360.00 | 360.00 | 360.00 | 14.53 | -0.80 | 1 | 1 |
Aug-25 12,100 | 3.00 | - | - | - | 25.58 | -0.01 | - | 81 |
Aug-25 12,200 | 3.00 | - | - | - | 25.05 | -0.01 | - | 61 |
Aug-25 12,500 | 7.00 | - | - | - | 23.48 | -0.02 | - | 43 |
Aug-25 12,600 | 8.00 | 7.00 | 7.00 | 7.00 | 22.95 | -0.03 | 20 | 140 |
Aug-25 12,800 | 13.00 | - | - | - | 21.90 | -0.04 | - | 16 |
Aug-25 12,850 | 15.00 | - | - | - | 21.63 | -0.05 | - | 2 |
Aug-25 12,900 | 16.00 | - | - | - | 21.37 | -0.05 | - | 6 |
Aug-25 13,000 | 21.00 | - | - | - | 20.85 | -0.06 | - | 27 |
Aug-25 13,050 | 23.00 | - | - | - | 20.58 | -0.07 | - | 1 |
Aug-25 13,100 | 26.00 | - | - | - | 20.32 | -0.08 | - | 7 |
Aug-25 13,200 | 32.00 | - | - | - | 19.79 | -0.10 | - | 10 |
Aug-25 13,250 | 36.00 | - | - | - | 19.53 | -0.11 | - | 1 |
Aug-25 13,300 | 40.00 | - | - | - | 19.27 | -0.12 | - | 5 |
Aug-25 13,350 | 45.00 | - | - | - | 19.01 | -0.13 | - | 6 |
Aug-25 13,400 | 51.00 | 52.00 | 52.00 | 45.00 | 18.74 | -0.14 | 4 | 9 |
Aug-25 13,450 | 57.00 | 57.00 | 59.00 | 57.00 | 18.48 | -0.16 | 3 | 7 |
Aug-25 13,500 | 63.00 | 55.00 | 55.00 | 55.00 | 18.22 | -0.18 | 5 | 11 |
Aug-25 13,550 | 71.00 | 46.00 | 46.00 | 46.00 | 17.95 | -0.20 | 100 | 104 |
Aug-25 13,600 | 79.00 | 63.00 | 63.00 | 63.00 | 17.69 | -0.22 | 1 | 8 |
Aug-25 13,650 | 88.00 | - | - | - | 17.43 | -0.24 | - | 6 |
Aug-25 13,700 | 98.00 | 90.00 | 90.00 | 86.00 | 17.17 | -0.26 | 2 | 18 |
Aug-25 13,750 | 109.00 | - | - | - | 16.90 | -0.29 | - | 2 |
Aug-25 13,800 | 122.00 | 99.00 | 99.00 | 99.00 | 16.64 | -0.31 | 1 | 13 |
Aug-25 13,850 | 136.00 | 110.00 | 110.00 | 110.00 | 16.38 | -0.34 | 1 | 3 |
Aug-25 13,900 | 151.00 | 146.00 | 146.00 | 146.00 | 16.11 | -0.37 | 1 | 9 |
Aug-25 13,950 | 167.00 | - | - | - | 15.85 | -0.40 | - | 10 |
Aug-25 14,000 | 185.00 | 135.00 | 166.00 | 120.00 | 15.59 | -0.44 | 5 | 58 |
Aug-25 14,050 | 205.00 | 206.00 | 206.00 | 142.00 | 15.33 | -0.47 | 3 | 6 |
Aug-25 14,100 | 228.00 | 200.00 | 200.00 | 165.00 | 15.14 | -0.51 | 3 | 3 |
Aug-25 14,150 | 254.00 | 200.00 | 200.00 | 200.00 | 15.02 | -0.55 | 1 | 1 |
Aug-25 14,200 | 281.00 | 240.00 | 260.00 | 200.00 | 14.90 | -0.59 | 6 | 16 |
Aug-25 14,250 | 310.00 | 260.00 | 260.00 | 204.00 | 14.79 | -0.62 | 23 | 16 |
Aug-25 14,300 | 342.00 | - | - | - | 14.67 | -0.66 | - | 6 |
Aug-25 14,400 | 409.00 | - | - | - | 14.44 | -0.73 | - | 1 |
Aug-25 14,450 | 446.00 | 321.00 | 321.00 | 321.00 | 14.32 | -0.76 | 15 | 15 |
Aug-25 14,500 | 484.00 | - | - | - | 14.20 | -0.79 | - | 39 |
Aug-25 14,600 | 565.00 | - | - | - | 13.97 | -0.85 | - | 2 |
Aug-25 14,950 | 882.00 | - | - | - | 13.15 | -0.96 | - | 1 |
Sep-25 6,400 | - | - | - | - | 49.05 | - | - | 1 |
Sep-25 6,600 | - | - | - | - | 48.14 | - | - | 2 |
Sep-25 6,900 | - | - | - | - | 46.78 | - | - | 1 |
Sep-25 8,000 | - | - | - | - | 41.78 | - | - | 1 |
Sep-25 8,400 | - | - | - | - | 39.96 | - | - | 1 |
Sep-25 8,500 | - | - | - | - | 39.51 | - | - | 10 |
Sep-25 8,600 | - | - | - | - | 39.05 | - | - | 2 |
Sep-25 8,700 | - | - | - | - | 38.60 | - | - | 7 |
Sep-25 8,800 | - | - | - | - | 38.15 | - | - | 7 |
Sep-25 8,900 | 1.00 | - | - | - | 37.69 | - | - | 12 |
Sep-25 9,000 | 1.00 | - | - | - | 37.24 | - | - | 13 |
Sep-25 9,100 | 1.00 | - | - | - | 36.78 | - | - | 5 |
Sep-25 9,200 | 1.00 | - | - | - | 36.33 | - | - | 5 |
Sep-25 9,300 | 1.00 | - | - | - | 35.87 | - | - | 2 |
Sep-25 9,400 | 1.00 | - | - | - | 35.42 | - | - | 3 |
Sep-25 9,500 | 1.00 | - | - | - | 34.97 | - | - | 5 |
Sep-25 9,700 | 2.00 | - | - | - | 34.06 | - | - | 5 |
Sep-25 9,800 | 2.00 | - | - | - | 33.60 | - | - | 5 |
Sep-25 9,900 | 2.00 | - | - | - | 33.15 | - | - | 27 |
Sep-25 10,000 | 2.00 | - | - | - | 32.69 | - | - | 7 |
Sep-25 10,100 | 2.00 | - | - | - | 32.24 | - | - | 7 |
Sep-25 10,200 | 3.00 | - | - | - | 31.79 | - | - | 6 |
Sep-25 10,300 | 3.00 | - | - | - | 31.33 | -0.01 | - | 11 |
Sep-25 10,400 | 3.00 | - | - | - | 30.88 | -0.01 | - | 18 |
Sep-25 10,500 | 4.00 | - | - | - | 30.42 | -0.01 | - | 8 |
Sep-25 10,600 | 4.00 | - | - | - | 29.97 | -0.01 | - | 11 |
Sep-25 10,700 | 5.00 | - | - | - | 29.51 | -0.01 | - | 16 |
Sep-25 10,800 | 6.00 | - | - | - | 29.06 | -0.01 | - | 5 |
Sep-25 10,900 | 6.00 | - | - | - | 28.61 | -0.01 | - | 10 |
Sep-25 11,000 | 7.00 | - | - | - | 28.15 | -0.01 | - | 101 |
Sep-25 11,100 | 8.00 | - | - | - | 27.70 | -0.01 | - | 100 |
Sep-25 11,200 | 9.00 | - | - | - | 27.24 | -0.02 | - | 10 |
Sep-25 11,300 | 10.00 | - | - | - | 26.79 | -0.02 | - | 3 |
Sep-25 11,500 | 13.00 | - | - | - | 25.88 | -0.02 | - | 2 |
Sep-25 11,600 | 14.00 | - | - | - | 25.43 | -0.03 | - | 4 |
Sep-25 11,700 | 16.00 | - | - | - | 24.97 | -0.03 | - | 5 |
Sep-25 11,900 | 20.00 | - | - | - | 24.06 | -0.04 | - | 22 |
Sep-25 12,000 | 23.00 | - | - | - | 23.61 | -0.04 | - | 60 |
Sep-25 12,100 | 26.00 | - | - | - | 23.16 | -0.05 | - | 1 |
Sep-25 12,200 | 29.00 | - | - | - | 22.70 | -0.05 | - | 12 |
Sep-25 12,300 | 33.00 | - | - | - | 22.25 | -0.06 | - | 7 |
Sep-25 12,400 | 37.00 | - | - | - | 21.79 | -0.07 | - | 13 |
Sep-25 12,500 | 42.00 | - | - | - | 21.34 | -0.07 | - | 11 |
Sep-25 12,600 | 47.00 | 42.00 | 42.00 | 42.00 | 20.88 | -0.08 | 2 | 6 |
Sep-25 12,700 | 54.00 | - | - | - | 20.43 | -0.10 | - | 102 |
Sep-25 12,800 | 61.00 | - | - | - | 19.98 | -0.11 | - | 13 |
Sep-25 12,900 | 69.00 | - | - | - | 19.52 | -0.12 | - | 7 |
Sep-25 13,000 | 78.00 | 79.00 | 79.00 | 69.00 | 19.07 | -0.14 | 2 | 43 |
Sep-25 13,100 | 88.00 | - | - | - | 18.61 | -0.16 | - | 9 |
Sep-25 13,200 | 101.00 | 85.00 | 85.00 | 85.00 | 18.16 | -0.18 | 1 | 8 |
Sep-25 13,250 | 107.00 | - | - | - | 17.93 | -0.19 | - | 2 |
Sep-25 13,300 | 114.00 | - | - | - | 17.70 | -0.20 | - | 6 |
Sep-25 13,400 | 130.00 | - | - | - | 17.25 | -0.22 | - | 3 |
Sep-25 13,500 | 148.00 | - | - | - | 16.80 | -0.25 | - | 10 |
Sep-25 13,550 | 158.00 | - | - | - | 16.57 | -0.27 | - | 2 |
Sep-25 13,600 | 168.00 | 176.00 | 176.00 | 176.00 | 16.34 | -0.28 | 1 | 11 |
Sep-25 13,700 | 192.00 | - | - | - | 15.89 | -0.32 | - | 5 |
Sep-25 13,750 | 205.00 | 204.00 | 204.00 | 204.00 | 15.66 | -0.34 | 1 | 1 |
Sep-25 13,800 | 218.00 | - | - | - | 15.43 | -0.36 | - | 9 |
Sep-25 13,900 | 249.00 | 216.00 | 216.00 | 216.00 | 14.98 | -0.40 | 1 | 20 |
Sep-25 13,950 | 265.00 | 213.00 | 213.00 | 213.00 | 14.75 | -0.42 | 1 | 4 |
Sep-25 14,000 | 283.00 | - | - | - | 14.52 | -0.44 | - | 100 |
Sep-25 14,050 | 302.00 | - | - | - | 14.30 | -0.47 | - | 3 |
Sep-25 14,100 | 323.00 | - | - | - | 14.10 | -0.49 | - | 5 |
Sep-25 14,200 | 374.00 | - | - | - | 13.97 | -0.54 | - | 6 |
Sep-25 14,300 | 430.00 | - | - | - | 13.83 | -0.59 | - | 2 |
Sep-25 14,400 | 490.00 | - | - | - | 13.69 | -0.64 | - | 4 |
Sep-25 14,500 | 556.00 | 453.00 | 453.00 | 453.00 | 13.55 | -0.69 | 1 | 6 |
Sep-25 14,600 | 627.00 | - | - | - | 13.41 | -0.73 | - | 2 |
Sep-25 15,000 | 949.00 | - | - | - | 12.85 | -0.88 | - | 1 |
Sep-25 15,100 | 1,038.00 | - | - | - | 12.71 | -0.91 | - | 1 |
Oct-25 14,000 | 352.00 | - | - | - | 14.28 | -0.45 | - | 1 |
Dec-25 6,500 | 1.00 | - | - | - | 40.28 | - | - | 1 |
Dec-25 6,600 | 1.00 | - | - | - | 39.93 | - | - | 2 |
Dec-25 6,900 | 2.00 | - | - | - | 38.88 | - | - | 1 |
Dec-25 7,000 | 2.00 | - | - | - | 38.53 | - | - | 711 |
Dec-25 7,400 | 3.00 | - | - | - | 37.14 | - | - | 2 |
Dec-25 7,600 | 3.00 | - | - | - | 36.44 | - | - | 2 |
Dec-25 7,900 | 4.00 | - | - | - | 35.39 | - | - | 4 |
Dec-25 8,000 | 5.00 | - | - | - | 35.04 | - | - | 10 |
Dec-25 8,100 | 5.00 | - | - | - | 34.69 | -0.01 | - | 1 |
Dec-25 8,300 | 6.00 | - | - | - | 33.99 | -0.01 | - | 5 |
Dec-25 8,600 | 8.00 | - | - | - | 32.94 | -0.01 | - | 5,002 |
Dec-25 8,700 | 9.00 | - | - | - | 32.59 | -0.01 | - | 1 |
Dec-25 8,900 | 11.00 | - | - | - | 31.89 | -0.01 | - | 2 |
Dec-25 9,000 | 12.00 | - | - | - | 31.54 | -0.01 | - | 503 |
Dec-25 9,100 | 12.00 | - | - | - | 31.19 | -0.01 | - | 1 |
Dec-25 9,400 | 16.00 | - | - | - | 30.14 | -0.02 | - | 1 |
Dec-25 9,500 | 17.00 | - | - | - | 29.79 | -0.02 | - | 9 |
Dec-25 9,600 | 19.00 | - | - | - | 29.44 | -0.02 | - | 2 |
Dec-25 9,900 | 23.00 | - | - | - | 28.39 | -0.02 | - | 1 |
Dec-25 10,000 | 25.00 | - | - | - | 28.04 | -0.02 | - | 6 |
Dec-25 10,100 | 27.00 | - | - | - | 27.70 | -0.03 | - | 1 |
Dec-25 10,200 | 29.00 | - | - | - | 27.35 | -0.03 | - | 2 |
Dec-25 10,500 | 37.00 | - | - | - | 26.30 | -0.04 | - | 12 |
Dec-25 10,600 | 39.00 | - | - | - | 25.95 | -0.04 | - | 18,000 |
Dec-25 10,800 | 46.00 | - | - | - | 25.25 | -0.05 | - | 32 |
Dec-25 10,900 | 49.00 | - | - | - | 24.90 | -0.05 | - | 1 |
Dec-25 11,000 | 53.00 | - | - | - | 24.55 | -0.05 | - | 10,010 |
Dec-25 11,100 | 57.00 | - | - | - | 24.20 | -0.06 | - | 1,500 |
Dec-25 11,200 | 61.00 | - | - | - | 23.85 | -0.06 | - | 1,000 |
Dec-25 11,300 | 66.00 | - | - | - | 23.50 | -0.07 | - | 6,001 |
Dec-25 11,400 | 70.00 | - | - | - | 23.15 | -0.07 | - | 15,002 |
Dec-25 11,500 | 76.00 | - | - | - | 22.80 | -0.08 | - | 1,511 |
Dec-25 11,600 | 81.00 | - | - | - | 22.45 | -0.08 | - | 11,002 |
Dec-25 11,700 | 88.00 | - | - | - | 22.10 | -0.09 | - | 10 |
Dec-25 11,800 | 94.00 | - | - | - | 21.75 | -0.10 | - | 3,006 |
Dec-25 11,900 | 101.00 | - | - | - | 21.40 | -0.10 | - | 5,015 |
Dec-25 12,000 | 109.00 | - | - | - | 21.05 | -0.11 | - | 47 |
Dec-25 12,100 | 117.00 | - | - | - | 20.70 | -0.12 | - | 160 |
Dec-25 12,200 | 126.00 | - | - | - | 20.35 | -0.13 | - | 357 |
Dec-25 12,300 | 136.00 | - | - | - | 20.00 | -0.14 | - | 2 |
Dec-25 12,400 | 146.00 | - | - | - | 19.65 | -0.15 | - | 153 |
Dec-25 12,500 | 158.00 | - | - | - | 19.30 | -0.16 | - | 10 |
Dec-25 12,600 | 170.00 | - | - | - | 18.95 | -0.17 | - | 3 |
Dec-25 12,700 | 183.00 | - | - | - | 18.60 | -0.19 | - | 107 |
Dec-25 12,800 | 197.00 | - | - | - | 18.25 | -0.20 | - | 6 |
Dec-25 12,900 | 213.00 | - | - | - | 17.91 | -0.22 | - | 6 |
Dec-25 13,000 | 229.00 | - | - | - | 17.56 | -0.23 | - | 5,028 |
Dec-25 13,100 | 247.00 | - | - | - | 17.21 | -0.25 | - | 12 |
Dec-25 13,200 | 267.00 | - | - | - | 16.86 | -0.27 | - | 19 |
Dec-25 13,300 | 288.00 | - | - | - | 16.51 | -0.29 | - | 1 |
Dec-25 13,400 | 311.00 | 278.00 | 278.00 | 278.00 | 16.16 | -0.31 | 1 | 3 |
Dec-25 13,500 | 335.00 | - | - | - | 15.81 | -0.34 | - | 21 |
Dec-25 13,600 | 362.00 | 363.00 | 363.00 | 363.00 | 15.46 | -0.36 | 1 | 268 |
Dec-25 13,700 | 392.00 | - | - | - | 15.11 | -0.39 | - | 1 |
Dec-25 13,800 | 423.00 | 412.00 | 412.00 | 412.00 | 14.76 | -0.41 | 1 | 2 |
Dec-25 13,900 | 457.00 | - | - | - | 14.41 | -0.44 | - | 5 |
Dec-25 14,000 | 495.00 | - | - | - | 14.06 | -0.47 | - | 4 |
Dec-25 14,100 | 542.00 | - | - | - | 13.91 | -0.51 | - | 1 |
Dec-25 14,200 | 593.00 | - | - | - | 13.78 | -0.54 | - | 3 |
Dec-25 14,300 | 647.00 | - | - | - | 13.66 | -0.57 | - | 1 |
Dec-25 14,500 | 766.00 | - | - | - | 13.42 | -0.63 | - | 5 |
Dec-25 14,600 | 830.00 | - | - | - | 13.30 | -0.66 | - | 1 |
Dec-25 14,700 | 897.00 | - | - | - | 13.18 | -0.69 | - | 2 |
Dec-25 15,000 | 1,115.00 | - | - | - | 12.81 | -0.78 | - | 1 |
Dec-25 16,000 | 1,987.00 | - | - | - | 11.60 | -0.95 | - | 1 |
Mar-26 8,000 | 14.00 | - | - | - | 31.40 | -0.01 | - | 4 |
Mar-26 9,900 | 51.00 | - | - | - | 25.79 | -0.04 | - | 1 |
Mar-26 10,000 | 54.00 | - | - | - | 25.50 | -0.04 | - | 6 |
Mar-26 10,200 | 61.00 | - | - | - | 24.91 | -0.05 | - | 1 |
Mar-26 10,700 | 83.00 | - | - | - | 23.43 | -0.07 | - | 2 |
Mar-26 11,200 | 113.00 | - | - | - | 21.96 | -0.09 | - | 10 |
Mar-26 11,500 | 135.00 | - | - | - | 21.07 | -0.11 | - | 1 |
Mar-26 11,600 | 143.00 | - | - | - | 20.78 | -0.11 | - | 2 |
Mar-26 11,800 | 162.00 | - | - | - | 20.19 | -0.13 | - | 2 |
Mar-26 12,000 | 182.00 | - | - | - | 19.59 | -0.15 | - | 2 |
Mar-26 12,500 | 246.00 | - | - | - | 18.12 | -0.20 | - | 1 |
Mar-26 12,900 | 313.00 | - | - | - | 16.94 | -0.25 | - | 20 |
Mar-26 13,000 | 332.00 | - | - | - | 16.64 | -0.27 | - | 1 |
Mar-26 13,200 | 375.00 | - | - | - | 16.05 | -0.30 | - | 1 |
Mar-26 13,500 | 451.00 | - | - | - | 15.17 | -0.36 | - | 2 |
Mar-26 14,300 | 763.00 | 748.00 | 748.00 | 748.00 | 13.31 | -0.55 | 1 | 5 |
Mar-26 15,000 | 1,201.00 | - | - | - | 12.45 | -0.73 | - | 8 |
Mar-26 15,200 | 1,348.00 | - | - | - | 12.20 | -0.77 | - | 3 |
Mar-26 15,300 | 1,425.00 | - | - | - | 12.08 | -0.79 | - | 2 |
Mar-26 15,400 | 1,503.00 | - | - | - | 11.95 | -0.81 | - | 2 |
Mar-26 15,500 | 1,584.00 | - | - | - | 11.83 | -0.83 | - | 2 |
Mar-26 15,700 | 1,752.00 | - | - | - | 11.58 | -0.87 | - | 1 |
Mar-26 16,500 | 2,481.00 | - | - | - | 10.59 | -0.96 | - | 3 |
Jun-26 8,000 | 33.00 | - | - | - | 30.10 | -0.02 | - | 300 |
Jun-26 9,500 | 78.00 | - | - | - | 25.88 | -0.05 | - | 350 |
Jun-26 10,200 | 113.00 | - | - | - | 23.91 | -0.07 | - | 1 |
Jun-26 10,900 | 162.00 | - | - | - | 21.94 | -0.11 | - | 1 |
Jun-26 11,300 | 197.00 | - | - | - | 20.81 | -0.13 | - | 32 |
Jun-26 11,400 | 207.00 | - | - | - | 20.53 | -0.14 | - | 32 |
Jun-26 11,500 | 218.00 | - | - | - | 20.25 | -0.14 | - | 32 |
Jun-26 11,600 | 229.00 | - | - | - | 19.96 | -0.15 | - | 32 |
Jun-26 12,000 | 279.00 | - | - | - | 18.84 | -0.19 | - | 1 |
Jun-26 12,500 | 358.00 | - | - | - | 17.43 | -0.24 | - | 1 |
Jun-26 13,000 | 460.00 | - | - | - | 16.02 | -0.31 | - | 1 |
Sep-26 14,100 | 937.00 | - | - | - | 13.05 | -0.53 | - | 1 |
Dec-26 8,600 | 86.00 | - | - | - | 25.51 | -0.04 | - | 1,250 |
Dec-26 11,300 | 308.00 | - | - | - | 19.19 | -0.17 | - | 1 |
Dec-26 13,000 | 640.00 | - | - | - | 15.22 | -0.35 | - | 1 |
Mar-27 13,800 | 992.00 | - | - | - | 13.57 | -0.47 | - | 32 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 155.00 | 11.82 | - | - | - | 30.39 | 0.82 | - | 5 |
Aug-25 165.00 | 4.89 | - | - | - | 27.91 | 0.53 | - | 1 |
Aug-25 170.00 | 2.74 | - | - | - | 27.37 | 0.36 | - | 1 |
Aug-25 180.00 | 0.57 | - | - | - | 26.36 | 0.11 | - | 10 |
Sep-25 135.00 | 31.23 | - | - | - | 32.84 | 0.95 | - | 2 |
Dec-25 135.00 | 33.66 | - | - | - | 31.34 | 0.87 | - | 4 |
Dec-25 140.00 | 29.38 | - | - | - | 30.45 | 0.84 | - | 3 |
Dec-25 145.00 | 25.43 | - | - | - | 29.56 | 0.80 | - | 3 |
Dec-25 150.00 | 21.58 | - | - | - | 28.68 | 0.75 | - | 1 |
Dec-25 155.00 | 18.05 | - | - | - | 27.79 | 0.69 | - | 1 |
Dec-25 160.00 | 14.79 | - | - | - | 26.90 | 0.63 | - | 3 |
Mar-26 125.00 | 44.06 | - | - | - | 31.28 | 0.90 | - | 6 |
Mar-26 135.00 | 35.64 | - | - | - | 29.89 | 0.84 | - | 1 |
Mar-26 150.00 | 24.36 | - | - | - | 27.80 | 0.72 | - | 4 |
Mar-26 160.00 | 17.84 | - | - | - | 26.41 | 0.62 | - | 3 |
Jun-26 130.00 | 41.09 | - | - | - | 28.62 | 0.86 | - | 4 |
Jun-26 135.00 | 37.17 | - | - | - | 28.09 | 0.83 | - | 1 |
Jun-26 175.00 | 12.69 | - | - | - | 24.71 | 0.48 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 110.00 | - | - | - | - | 41.01 | - | - | 1 |
Aug-25 125.00 | - | - | - | - | 37.29 | - | - | 3 |
Aug-25 145.00 | 0.28 | - | - | - | 32.33 | -0.05 | - | 1 |
Aug-25 150.00 | 0.63 | - | - | - | 31.08 | -0.10 | - | 6 |
Aug-25 155.00 | 1.26 | - | - | - | 29.84 | -0.18 | - | 4 |
Aug-25 160.00 | 2.47 | - | - | - | 28.60 | -0.31 | - | 1 |
Sep-25 82.00 | - | - | - | - | 43.76 | - | - | 188 |
Sep-25 94.00 | - | - | - | - | 41.17 | - | - | 5 |
Sep-25 100.00 | - | - | - | - | 39.88 | - | - | 5 |
Sep-25 115.00 | 0.04 | - | - | - | 36.64 | - | - | 3 |
Sep-25 120.00 | 0.07 | - | - | - | 35.56 | -0.01 | - | 5 |
Sep-25 125.00 | 0.14 | - | - | - | 34.49 | -0.02 | - | 2 |
Sep-25 135.00 | 0.47 | 0.62 | 0.62 | 0.62 | 32.33 | -0.05 | 1 | 1 |
Sep-25 140.00 | 0.79 | 0.86 | 0.86 | 0.86 | 31.25 | -0.08 | 1 | 1 |
Sep-25 155.00 | 3.01 | - | - | - | 28.01 | -0.26 | - | 1 |
Sep-25 160.00 | 4.48 | 3.70 | 3.70 | 3.70 | 26.93 | -0.35 | 2 | 2 |
Dec-25 82.00 | 0.03 | - | - | - | 40.50 | - | - | 230 |
Dec-25 100.00 | 0.18 | - | - | - | 37.31 | -0.01 | - | 1 |
Dec-25 105.00 | 0.27 | - | - | - | 36.42 | -0.02 | - | 1 |
Dec-25 115.00 | 0.61 | - | - | - | 34.65 | -0.04 | - | 2 |
Dec-25 130.00 | 1.65 | - | - | - | 31.98 | -0.09 | - | 4 |
Mar-26 82.00 | 0.10 | - | - | - | 37.25 | -0.01 | - | 47 |
Mar-26 150.00 | 7.34 | - | - | - | 27.79 | -0.28 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 25.00 | 0.76 | - | - | - | 28.34 | 0.53 | - | 1 |
Sep-25 23.00 | 2.51 | - | - | - | 29.66 | 0.79 | - | 1 |
Sep-25 25.00 | 1.20 | - | - | - | 28.19 | 0.54 | - | 1 |
Sep-25 27.00 | 0.47 | - | - | - | 27.97 | 0.28 | - | 1 |
Dec-25 18.00 | 7.30 | - | - | - | 32.46 | 0.96 | - | 10 |
Dec-25 21.00 | 4.64 | - | - | - | 30.59 | 0.85 | - | 13 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 15.50 | - | - | - | - | 35.75 | - | - | 10 |
Sep-25 18.50 | 0.01 | - | - | - | 33.56 | -0.01 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.00 | 0.16 | - | - | - | 22.54 | 0.38 | - | 2 |
Sep-25 10.50 | 0.58 | - | - | - | 23.75 | 0.64 | - | 18 |
Sep-25 11.00 | 0.31 | - | - | - | 22.56 | 0.44 | - | 21 |
Sep-25 11.50 | 0.14 | - | - | - | 21.59 | 0.25 | - | 15 |
Sep-25 12.00 | 0.05 | - | - | - | 20.61 | 0.11 | - | 4 |
Oct-25 12.00 | 0.09 | - | - | - | 20.71 | 0.17 | - | 1 |
Dec-25 8.00 | 2.89 | - | - | - | 30.36 | 0.95 | - | 3 |
Dec-25 9.00 | 1.98 | - | - | - | 27.70 | 0.87 | - | 1 |
Dec-25 9.50 | 1.56 | - | - | - | 26.37 | 0.81 | - | 4 |
Dec-25 9.75 | 1.37 | - | - | - | 25.71 | 0.77 | - | 25 |
Dec-25 10.00 | 1.18 | - | - | - | 25.04 | 0.72 | - | 2 |
Dec-25 10.50 | 0.84 | - | - | - | 23.71 | 0.62 | - | 24 |
Dec-25 11.00 | 0.57 | - | - | - | 22.55 | 0.49 | - | 26 |
Dec-25 11.50 | 0.35 | - | - | - | 21.59 | 0.37 | - | 44 |
Dec-25 12.00 | 0.20 | - | - | - | 20.63 | 0.25 | - | 50 |
Dec-25 12.50 | 0.10 | - | - | - | 19.67 | 0.15 | - | 1 |
Dec-25 14.00 | - | - | - | - | 16.80 | 0.01 | - | 45 |
Mar-26 10.00 | 1.29 | - | - | - | 25.76 | 0.70 | - | 3 |
Mar-26 10.50 | 0.96 | - | - | - | 24.48 | 0.61 | - | 40 |
Mar-26 11.00 | 0.68 | - | - | - | 23.27 | 0.51 | - | 32 |
Mar-26 11.50 | 0.46 | - | - | - | 22.16 | 0.39 | - | 1 |
Jun-26 9.00 | 2.15 | - | - | - | 29.23 | 0.81 | - | 5 |
Jun-26 10.00 | 1.43 | - | - | - | 26.76 | 0.68 | - | 5 |
Jun-26 10.50 | 1.11 | - | - | - | 25.52 | 0.60 | - | 10 |
Jun-26 11.50 | 0.63 | - | - | - | 23.61 | 0.42 | - | 25 |
Jun-26 12.00 | 0.44 | - | - | - | 22.76 | 0.34 | - | 1 |
Jun-26 12.50 | 0.30 | - | - | - | 21.90 | 0.25 | - | 25 |
Sep-26 9.00 | 2.20 | - | - | - | 30.57 | 0.79 | - | 1 |
Dec-26 9.00 | 2.29 | - | - | - | 31.26 | 0.77 | - | 50 |
Dec-26 9.25 | 2.11 | - | - | - | 30.74 | 0.74 | - | 3 |
Dec-26 9.50 | 1.95 | - | - | - | 30.22 | 0.71 | - | 7 |
Dec-26 9.75 | 1.78 | - | - | - | 29.70 | 0.68 | - | 2 |
Jun-27 9.00 | 2.38 | - | - | - | 32.01 | 0.75 | - | 75 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 9.25 | - | - | - | - | 28.68 | -0.01 | - | 1 |
Aug-25 9.50 | 0.01 | - | - | - | 27.89 | -0.03 | - | 7 |
Aug-25 9.75 | 0.02 | - | - | - | 27.09 | -0.06 | - | 1 |
Aug-25 10.00 | 0.04 | - | - | - | 26.29 | -0.12 | - | 36 |
Aug-25 10.50 | 0.15 | - | - | - | 24.70 | -0.32 | - | 12 |
Aug-25 11.50 | 0.75 | - | - | - | 22.25 | -0.87 | - | 75 |
Sep-25 8.25 | - | - | - | - | 29.28 | -0.01 | - | 15 |
Sep-25 8.50 | 0.01 | - | - | - | 28.60 | -0.02 | - | 104 |
Sep-25 8.75 | 0.01 | - | - | - | 27.92 | -0.03 | - | 40 |
Sep-25 9.00 | 0.02 | - | - | - | 27.24 | -0.04 | - | 10 |
Sep-25 9.25 | 0.03 | - | - | - | 26.56 | -0.06 | - | 263 |
Sep-25 9.50 | 0.05 | - | - | - | 25.88 | -0.10 | - | 123 |
Sep-25 10.00 | 0.13 | - | - | - | 24.52 | -0.20 | - | 66 |
Sep-25 10.50 | 0.26 | - | - | - | 23.16 | -0.36 | - | 156 |
Sep-25 11.00 | 0.49 | 0.47 | 0.47 | 0.47 | 21.97 | -0.57 | 5 | 8 |
Dec-25 8.00 | 0.04 | - | - | - | 29.70 | -0.04 | - | 1 |
Dec-25 8.50 | 0.07 | - | - | - | 28.37 | -0.08 | - | 27 |
Dec-25 9.00 | 0.12 | - | - | - | 27.04 | -0.12 | - | 46 |
Dec-25 9.25 | 0.16 | - | - | - | 26.38 | -0.15 | - | 4 |
Dec-25 9.50 | 0.20 | - | - | - | 25.71 | -0.19 | - | 6 |
Dec-25 10.50 | 0.47 | - | - | - | 23.05 | -0.39 | - | 237 |
Dec-25 11.00 | 0.69 | - | - | - | 21.89 | -0.52 | - | 27 |
Dec-25 12.00 | 1.33 | - | - | - | 19.97 | -0.79 | - | 2 |
Mar-26 7.00 | 0.05 | - | - | - | 30.84 | -0.04 | - | 150 |
Mar-26 7.25 | 0.06 | - | - | - | 30.20 | -0.05 | - | 150 |
Mar-26 7.50 | 0.07 | - | - | - | 29.56 | -0.06 | - | 150 |
Mar-26 7.75 | 0.09 | - | - | - | 28.92 | -0.08 | - | 150 |
Mar-26 8.50 | 0.18 | - | - | - | 26.99 | -0.14 | - | 10 |
Mar-26 8.75 | 0.21 | - | - | - | 26.35 | -0.16 | - | 1 |
Mar-26 9.00 | 0.26 | - | - | - | 25.71 | -0.19 | - | 30 |
Mar-26 9.25 | 0.31 | - | - | - | 25.07 | -0.23 | - | 23 |
Mar-26 9.75 | 0.44 | - | - | - | 23.78 | -0.31 | - | 4 |
Jun-26 10.00 | 0.57 | - | - | - | 21.39 | -0.35 | - | 60 |
Dec-26 11.00 | 1.34 | - | - | - | 19.91 | -0.56 | - | 1 |
Mar-27 8.00 | 0.38 | - | - | - | 24.85 | -0.19 | - | 2 |
Jun-27 8.75 | 0.58 | - | - | - | 22.24 | -0.27 | - | 1 |
Jun-27 10.00 | 1.04 | - | - | - | 20.12 | -0.44 | - | 243 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 54.00 | 6.16 | - | - | - | 31.32 | 0.91 | - | 1 |
Aug-25 58.00 | 2.80 | 2.62 | 2.62 | 2.62 | 27.29 | 0.70 | 1 | 25 |
Aug-25 60.00 | 1.52 | - | - | - | 25.36 | 0.51 | - | 4 |
Aug-25 62.00 | 0.73 | 0.65 | 0.65 | 0.51 | 25.06 | 0.31 | 26 | 2,156 |
Sep-25 54.00 | 6.71 | - | - | - | 29.12 | 0.84 | - | 24 |
Sep-25 56.00 | 5.08 | - | - | - | 27.39 | 0.76 | - | 30 |
Sep-25 58.00 | 3.60 | - | - | - | 25.65 | 0.65 | - | 51 |
Sep-25 60.00 | 2.34 | - | - | - | 23.98 | 0.53 | - | 31 |
Sep-25 62.00 | 1.48 | - | - | - | 23.61 | 0.39 | - | 10 |
Sep-25 64.00 | 0.87 | - | - | - | 23.25 | 0.26 | - | 3 |
Sep-25 66.00 | 0.46 | - | - | - | 22.88 | 0.16 | - | 1 |
Dec-25 50.00 | 11.28 | - | - | - | 30.85 | 0.85 | - | 3 |
Dec-25 52.00 | 9.60 | - | - | - | 29.41 | 0.81 | - | 1 |
Dec-25 54.00 | 7.97 | - | - | - | 27.98 | 0.76 | - | 4 |
Dec-25 56.00 | 6.48 | - | - | - | 26.54 | 0.70 | - | 5 |
Dec-25 60.00 | 3.80 | - | - | - | 23.72 | 0.55 | - | 35 |
Dec-25 62.00 | 2.88 | - | - | - | 23.34 | 0.46 | - | 5 |
Dec-25 64.00 | 2.12 | - | - | - | 22.96 | 0.37 | - | 10 |
Dec-25 66.00 | 1.51 | - | - | - | 22.59 | 0.29 | - | 10 |
Dec-25 68.00 | 1.02 | - | - | - | 22.21 | 0.22 | - | 25 |
Dec-25 70.00 | 0.67 | - | - | - | 21.83 | 0.16 | - | 75 |
Dec-25 72.00 | 0.43 | - | - | - | 21.45 | 0.11 | - | 25 |
Mar-26 47.00 | 14.32 | - | - | - | 31.07 | 0.87 | - | 1 |
Mar-26 48.00 | 13.45 | - | - | - | 30.50 | 0.86 | - | 27 |
Mar-26 49.00 | 12.62 | - | - | - | 29.93 | 0.84 | - | 25 |
Mar-26 50.00 | 11.80 | - | - | - | 29.35 | 0.82 | - | 20 |
Mar-26 52.00 | 10.17 | - | - | - | 28.21 | 0.78 | - | 50 |
Mar-26 54.00 | 8.67 | - | - | - | 27.06 | 0.73 | - | 27 |
Mar-26 56.00 | 7.20 | - | - | - | 25.92 | 0.68 | - | 52 |
Mar-26 58.00 | 5.91 | - | - | - | 24.77 | 0.62 | - | 25 |
Mar-26 60.00 | 4.68 | - | - | - | 23.66 | 0.55 | - | 1 |
Mar-26 64.00 | 2.94 | - | - | - | 22.90 | 0.41 | - | 1 |
Mar-26 66.00 | 2.23 | 2.06 | 2.06 | 2.06 | 22.53 | 0.34 | 25 | 75 |
Mar-26 70.00 | 1.24 | - | - | - | 21.77 | 0.22 | - | 28 |
Mar-26 72.00 | 0.88 | - | - | - | 21.39 | 0.17 | - | 50 |
Jun-26 48.00 | 13.94 | - | - | - | 29.33 | 0.83 | - | 1 |
Jun-26 56.00 | 7.98 | - | - | - | 25.50 | 0.67 | - | 2 |
Jun-26 68.00 | 2.46 | - | - | - | 22.41 | 0.33 | - | 50 |
Jun-26 70.00 | 1.94 | 1.76 | 1.76 | 1.76 | 22.11 | 0.28 | 25 | 25 |
Sep-26 52.00 | 10.91 | - | - | - | 26.93 | 0.76 | - | 2 |
Sep-26 56.00 | 8.18 | - | - | - | 25.32 | 0.66 | - | 25 |
Sep-26 58.00 | 6.90 | - | - | - | 24.52 | 0.61 | - | 1 |
Mar-27 56.00 | 8.96 | - | - | - | 25.20 | 0.65 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 50.00 | 0.04 | - | - | - | 36.02 | -0.02 | - | 1 |
Aug-25 56.00 | 0.44 | - | - | - | 29.98 | -0.17 | - | 11 |
Aug-25 58.00 | 0.87 | - | - | - | 27.96 | -0.31 | - | 1 |
Aug-25 60.00 | 1.59 | - | - | - | 26.03 | -0.49 | - | 1 |
Aug-25 62.00 | 2.80 | - | - | - | 25.73 | -0.69 | - | 1 |
Sep-25 27.00 | - | - | - | - | 52.13 | - | - | 1 |
Sep-25 33.00 | - | - | - | - | 46.92 | - | - | 35 |
Sep-25 34.00 | - | - | - | - | 46.05 | - | - | 25 |
Sep-25 35.00 | - | - | - | - | 45.19 | - | - | 100 |
Sep-25 36.00 | - | - | - | - | 44.32 | - | - | 25 |
Sep-25 37.00 | 0.01 | - | - | - | 43.45 | - | - | 1 |
Sep-25 39.00 | 0.01 | - | - | - | 41.71 | - | - | 27 |
Sep-25 40.00 | 0.02 | - | - | - | 40.85 | - | - | 20 |
Sep-25 45.00 | 0.07 | - | - | - | 36.50 | -0.02 | - | 75 |
Sep-25 46.00 | 0.09 | - | - | - | 35.64 | -0.03 | - | 26 |
Sep-25 47.00 | 0.11 | - | - | - | 34.77 | -0.03 | - | 2 |
Sep-25 48.00 | 0.15 | - | - | - | 33.90 | -0.04 | - | 45 |
Sep-25 49.00 | 0.19 | - | - | - | 33.03 | -0.05 | - | 55 |
Sep-25 50.00 | 0.24 | - | - | - | 32.16 | -0.07 | - | 2 |
Sep-25 52.00 | 0.39 | - | - | - | 30.43 | -0.11 | - | 1 |
Sep-25 54.00 | 0.62 | - | - | - | 28.69 | -0.16 | - | 3 |
Sep-25 56.00 | 0.97 | - | - | - | 26.96 | -0.24 | - | 4 |
Sep-25 58.00 | 1.48 | - | - | - | 25.22 | -0.35 | - | 25 |
Dec-25 25.00 | 0.01 | - | - | - | 47.71 | - | - | 20 |
Dec-25 28.00 | 0.01 | - | - | - | 45.56 | - | - | 25 |
Dec-25 29.00 | 0.02 | - | - | - | 44.84 | - | - | 25 |
Dec-25 30.00 | 0.03 | - | - | - | 44.12 | - | - | 25 |
Dec-25 31.00 | 0.03 | - | - | - | 43.41 | -0.01 | - | 26 |
Dec-25 32.00 | 0.04 | - | - | - | 42.69 | -0.01 | - | 27 |
Dec-25 33.00 | 0.05 | - | - | - | 41.97 | -0.01 | - | 25 |
Dec-25 34.00 | 0.06 | - | - | - | 41.25 | -0.01 | - | 25 |
Dec-25 35.00 | 0.08 | - | - | - | 40.53 | -0.01 | - | 25 |
Dec-25 36.00 | 0.09 | - | - | - | 39.82 | -0.01 | - | 25 |
Dec-25 37.00 | 0.11 | - | - | - | 39.10 | -0.02 | - | 25 |
Dec-25 38.00 | 0.14 | - | - | - | 38.38 | -0.02 | - | 27 |
Dec-25 39.00 | 0.16 | - | - | - | 37.66 | -0.03 | - | 1 |
Dec-25 41.00 | 0.23 | - | - | - | 36.23 | -0.04 | - | 60 |
Dec-25 42.00 | 0.27 | - | - | - | 35.51 | -0.04 | - | 50 |
Dec-25 43.00 | 0.32 | - | - | - | 34.79 | -0.05 | - | 50 |
Dec-25 44.00 | 0.36 | - | - | - | 34.07 | -0.06 | - | 26 |
Dec-25 46.00 | 0.51 | - | - | - | 32.64 | -0.08 | - | 29 |
Dec-25 47.00 | 0.58 | - | - | - | 31.92 | -0.09 | - | 200 |
Dec-25 48.00 | 0.67 | - | - | - | 31.20 | -0.11 | - | 56 |
Dec-25 49.00 | 0.79 | 0.78 | 0.78 | 0.78 | 30.48 | -0.12 | 1 | 25 |
Dec-25 50.00 | 0.91 | - | - | - | 29.77 | -0.14 | - | 15 |
Dec-25 54.00 | 1.54 | - | - | - | 26.90 | -0.23 | - | 9 |
Dec-25 56.00 | 2.02 | - | - | - | 25.46 | -0.30 | - | 1 |
Dec-25 60.00 | 3.32 | - | - | - | 22.64 | -0.46 | - | 1 |
Mar-26 28.00 | 0.04 | - | - | - | 40.39 | -0.01 | - | 25 |
Mar-26 29.00 | 0.06 | - | - | - | 39.82 | -0.01 | - | 25 |
Mar-26 31.00 | 0.08 | - | - | - | 38.67 | -0.01 | - | 25 |
Mar-26 32.00 | 0.10 | - | - | - | 38.10 | -0.01 | - | 25 |
Mar-26 33.00 | 0.13 | - | - | - | 37.53 | -0.02 | - | 25 |
Mar-26 34.00 | 0.15 | - | - | - | 36.96 | -0.02 | - | 25 |
Mar-26 39.00 | 0.34 | - | - | - | 34.09 | -0.04 | - | 60 |
Mar-26 44.00 | 0.69 | - | - | - | 31.22 | -0.09 | - | 38 |
Mar-26 45.00 | 0.78 | - | - | - | 30.65 | -0.10 | - | 25 |
Mar-26 46.00 | 0.90 | - | - | - | 30.08 | -0.11 | - | 50 |
Mar-26 47.00 | 1.02 | - | - | - | 29.50 | -0.13 | - | 3 |
Mar-26 48.00 | 1.14 | - | - | - | 28.93 | -0.14 | - | 25 |
Mar-26 49.00 | 1.28 | - | - | - | 28.36 | -0.16 | - | 25 |
Mar-26 54.00 | 2.29 | - | - | - | 25.49 | -0.27 | - | 1 |
Jun-26 30.00 | 0.12 | - | - | - | 36.72 | -0.01 | - | 25 |
Jun-26 31.00 | 0.15 | - | - | - | 36.24 | -0.02 | - | 25 |
Jun-26 34.00 | 0.25 | - | - | - | 34.81 | -0.03 | - | 10 |
Jun-26 41.00 | 0.70 | - | - | - | 31.46 | -0.08 | - | 25 |
Jun-26 42.00 | 0.78 | - | - | - | 30.98 | -0.09 | - | 25 |
Jun-26 43.00 | 0.89 | - | - | - | 30.50 | -0.10 | - | 25 |
Jun-26 44.00 | 1.01 | - | - | - | 30.02 | -0.11 | - | 25 |
Jun-26 45.00 | 1.14 | - | - | - | 29.54 | -0.12 | - | 25 |
Jun-26 56.00 | 3.47 | - | - | - | 24.28 | -0.34 | - | 1 |
Sep-26 50.00 | 2.42 | - | - | - | 25.19 | -0.23 | - | 25 |
Sep-26 52.00 | 2.96 | - | - | - | 24.39 | -0.28 | - | 50 |
Sep-26 54.00 | 3.53 | - | - | - | 23.58 | -0.32 | - | 50 |
Sep-26 56.00 | 4.25 | - | - | - | 22.78 | -0.38 | - | 50 |
Dec-26 23.00 | 0.05 | - | - | - | 34.46 | -0.01 | - | 201 |
Dec-26 24.00 | 0.06 | - | - | - | 34.10 | -0.01 | - | 25 |
Dec-26 25.00 | 0.08 | - | - | - | 33.73 | -0.01 | - | 25 |
Dec-26 27.00 | 0.12 | - | - | - | 33.01 | -0.01 | - | 25 |
Dec-26 28.00 | 0.15 | - | - | - | 32.65 | -0.02 | - | 75 |
Dec-26 29.00 | 0.19 | - | - | - | 32.29 | -0.02 | - | 75 |
Dec-26 30.00 | 0.22 | - | - | - | 31.93 | -0.02 | - | 17 |
Dec-26 33.00 | 0.37 | - | - | - | 30.84 | -0.04 | - | 6 |
Dec-26 34.00 | 0.42 | - | - | - | 30.48 | -0.04 | - | 25 |
Dec-26 35.00 | 0.49 | - | - | - | 30.12 | -0.05 | - | 200 |
Jun-27 22.00 | 0.07 | - | - | - | 32.41 | -0.01 | - | 360 |
Jun-27 24.00 | 0.11 | - | - | - | 31.79 | -0.01 | - | 85 |
Jun-27 28.00 | 0.24 | - | - | - | 30.54 | -0.02 | - | 2 |
Jun-27 33.00 | 0.54 | - | - | - | 28.98 | -0.05 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 23.00 | 0.83 | - | - | - | 23.16 | 0.65 | - | 1 |
Sep-25 20.00 | 3.57 | - | - | - | 24.13 | 0.96 | - | 50 |
Sep-25 21.00 | 2.64 | - | - | - | 22.83 | 0.90 | - | 50 |
Sep-25 22.00 | 1.78 | - | - | - | 21.52 | 0.80 | - | 100 |
Sep-25 23.00 | 1.05 | - | - | - | 20.21 | 0.63 | - | 200 |
Sep-25 24.00 | 0.52 | - | - | - | 19.31 | 0.42 | - | 150 |
Dec-25 21.00 | 2.97 | - | - | - | 21.75 | 0.82 | - | 10 |
Dec-25 22.00 | 2.19 | - | - | - | 20.61 | 0.73 | - | 10 |
Dec-25 24.00 | 0.98 | - | - | - | 18.80 | 0.48 | - | 11 |
Mar-26 22.00 | 2.51 | - | - | - | 20.09 | 0.71 | - | 9 |
Mar-26 23.00 | 1.85 | - | - | - | 19.12 | 0.61 | - | 10 |
Mar-26 26.00 | 0.61 | - | - | - | 18.24 | 0.30 | - | 70 |
Jun-26 23.00 | 2.00 | - | - | - | 20.16 | 0.61 | - | 6 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 20.00 | - | - | - | - | 27.52 | -0.01 | - | 2,250 |
Aug-25 22.00 | 0.09 | - | - | - | 23.43 | -0.13 | - | 2,251 |
Aug-25 23.00 | 0.29 | 0.27 | 0.27 | 0.27 | 21.38 | -0.34 | 1 | 281 |
Sep-25 13.00 | - | - | - | - | 32.40 | - | - | 10 |
Sep-25 18.50 | 0.01 | - | - | - | 25.21 | -0.01 | - | 50 |
Sep-25 19.00 | 0.01 | - | - | - | 24.56 | -0.01 | - | 50 |
Sep-25 19.50 | 0.02 | - | - | - | 23.91 | -0.02 | - | 90 |
Sep-25 21.00 | 0.09 | - | - | - | 21.95 | -0.09 | - | 106 |
Sep-25 22.00 | 0.22 | - | - | - | 20.64 | -0.20 | - | 50 |
Sep-25 23.00 | 0.48 | - | - | - | 19.33 | -0.37 | - | 50 |
Dec-25 15.50 | 0.01 | - | - | - | 26.80 | -0.01 | - | 50 |
Dec-25 20.00 | 0.17 | - | - | - | 21.68 | -0.10 | - | 50 |
Dec-25 21.00 | 0.29 | - | - | - | 20.55 | -0.17 | - | 10 |
Dec-25 23.00 | 0.81 | - | - | - | 18.27 | -0.39 | - | 2 |
Dec-25 24.00 | 1.27 | - | - | - | 17.60 | -0.54 | - | 1 |
Mar-26 20.00 | 0.31 | - | - | - | 21.07 | -0.14 | - | 250 |
Jun-26 20.00 | 0.69 | - | - | - | 21.44 | -0.23 | - | 6 |
Jun-26 21.00 | 0.98 | - | - | - | 20.75 | -0.31 | - | 1 |
Jun-26 23.00 | 1.80 | - | - | - | 19.39 | -0.49 | - | 6 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 23.00 | 0.29 | - | - | - | 21.38 | -0.34 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.00 | 0.72 | - | - | - | 23.57 | 0.73 | - | 4 |
Sep-25 10.50 | 0.42 | - | - | - | 23.49 | 0.54 | - | 2 |
Dec-25 11.00 | 0.42 | - | - | - | 21.85 | 0.42 | - | 55 |
Dec-25 13.00 | 0.03 | - | - | - | 19.63 | 0.06 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.00 | 0.17 | - | - | - | 23.74 | -0.27 | - | 4 |
Dec-25 9.50 | 0.20 | - | - | - | 23.27 | -0.21 | - | 45 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 70.00 | 2.60 | - | - | - | 26.63 | 0.62 | - | 20 |
Aug-25 72.00 | 1.48 | - | - | - | 24.98 | 0.45 | - | 29 |
Aug-25 74.00 | 0.76 | - | - | - | 24.56 | 0.28 | - | 42 |
Aug-25 76.00 | 0.34 | - | - | - | 24.14 | 0.15 | - | 50 |
Aug-25 78.00 | 0.13 | - | - | - | 23.72 | 0.07 | - | 682 |
Aug-25 82.00 | 0.01 | - | - | - | 22.87 | 0.01 | - | 25 |
Sep-25 62.00 | 10.04 | - | - | - | 33.00 | 0.87 | - | 32 |
Sep-25 64.00 | 8.26 | - | - | - | 31.01 | 0.83 | - | 50 |
Sep-25 66.00 | 6.59 | - | - | - | 29.02 | 0.77 | - | 31 |
Sep-25 68.00 | 5.03 | - | - | - | 27.02 | 0.69 | - | 75 |
Sep-25 70.00 | 3.60 | - | - | - | 25.03 | 0.60 | - | 45 |
Sep-25 74.00 | 1.62 | - | - | - | 23.24 | 0.37 | - | 2,401 |
Sep-25 76.00 | 1.01 | - | - | - | 22.82 | 0.26 | - | 575 |
Sep-25 78.00 | 0.58 | - | - | - | 22.40 | 0.17 | - | 133 |
Sep-25 80.00 | 0.31 | - | - | - | 21.98 | 0.11 | - | 185 |
Sep-25 82.00 | 0.15 | - | - | - | 21.55 | 0.06 | - | 100 |
Sep-25 84.00 | 0.07 | - | - | - | 21.13 | 0.03 | - | 45 |
Oct-25 76.00 | 1.45 | - | - | - | 22.41 | 0.31 | - | 485 |
Dec-25 64.00 | 9.70 | - | - | - | 28.70 | 0.76 | - | 35 |
Dec-25 66.00 | 8.16 | - | - | - | 27.13 | 0.71 | - | 25 |
Dec-25 72.00 | 4.08 | - | - | - | 22.91 | 0.52 | - | 25 |
Dec-25 76.00 | 2.43 | - | - | - | 22.28 | 0.37 | - | 76 |
Dec-25 78.00 | 1.80 | - | - | - | 21.96 | 0.30 | - | 100 |
Dec-25 80.00 | 1.28 | - | - | - | 21.64 | 0.24 | - | 83 |
Dec-25 82.00 | 0.92 | - | - | - | 21.32 | 0.18 | - | 185 |
Dec-25 84.00 | 0.63 | - | - | - | 21.00 | 0.14 | - | 86 |
Dec-25 86.00 | 0.40 | - | - | - | 20.68 | 0.09 | - | 80 |
Dec-25 88.00 | 0.26 | - | - | - | 20.37 | 0.07 | - | 75 |
Mar-26 49.00 | 23.32 | - | - | - | 36.52 | 0.93 | - | 50 |
Mar-26 50.00 | 22.40 | - | - | - | 35.91 | 0.92 | - | 100 |
Mar-26 72.00 | 5.10 | - | - | - | 22.88 | 0.53 | - | 8 |
Mar-26 82.00 | 1.58 | - | - | - | 21.19 | 0.24 | - | 3 |
Mar-26 84.00 | 1.21 | - | - | - | 20.85 | 0.20 | - | 64 |
Mar-26 86.00 | 0.88 | - | - | - | 20.52 | 0.15 | - | 50 |
Mar-26 88.00 | 0.64 | - | - | - | 20.18 | 0.12 | - | 25 |
Jun-26 64.00 | 11.36 | - | - | - | 26.74 | 0.72 | - | 1 |
Jun-26 74.00 | 5.23 | - | - | - | 22.76 | 0.49 | - | 7 |
Jun-26 80.00 | 3.02 | - | - | - | 21.98 | 0.34 | - | 8 |
Jun-26 84.00 | 1.99 | - | - | - | 21.45 | 0.25 | - | 1 |
Dec-26 58.00 | 16.86 | - | - | - | 29.24 | 0.79 | - | 25 |
Dec-26 64.00 | 12.59 | - | - | - | 27.08 | 0.70 | - | 25 |
Dec-26 66.00 | 11.32 | - | - | - | 26.35 | 0.66 | - | 50 |
Dec-26 72.00 | 7.82 | - | - | - | 24.37 | 0.55 | - | 25 |
Jun-27 52.00 | 22.09 | - | - | - | 30.14 | 0.84 | - | 25 |
Jun-27 58.00 | 17.63 | - | - | - | 28.29 | 0.77 | - | 25 |
Jun-27 62.00 | 14.81 | - | - | - | 27.05 | 0.72 | - | 50 |
Jun-27 66.00 | 12.33 | - | - | - | 25.82 | 0.66 | - | 25 |
Jun-27 68.00 | 11.09 | - | - | - | 25.20 | 0.63 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 45.00 | - | - | - | - | 59.48 | - | - | 4 |
Aug-25 47.00 | - | - | - | - | 57.02 | - | - | 5 |
Aug-25 52.00 | 0.02 | - | - | - | 50.86 | -0.01 | - | 5 |
Aug-25 54.00 | 0.03 | - | - | - | 48.40 | -0.01 | - | 25 |
Aug-25 56.00 | 0.05 | - | - | - | 45.94 | -0.02 | - | 50 |
Aug-25 58.00 | 0.08 | - | - | - | 43.47 | -0.03 | - | 1 |
Aug-25 60.00 | 0.13 | - | - | - | 41.01 | -0.04 | - | 29 |
Aug-25 66.00 | 0.58 | - | - | - | 33.62 | -0.17 | - | 5 |
Aug-25 70.00 | 1.47 | 1.40 | 1.40 | 1.30 | 28.70 | -0.39 | 2 | 1 |
Sep-25 43.00 | 0.03 | - | - | - | 51.69 | -0.01 | - | 25 |
Sep-25 44.00 | 0.03 | - | - | - | 50.69 | -0.01 | - | 25 |
Sep-25 49.00 | 0.08 | - | - | - | 45.71 | -0.02 | - | 25 |
Sep-25 50.00 | 0.09 | - | - | - | 44.71 | -0.02 | - | 78 |
Sep-25 52.00 | 0.13 | - | - | - | 42.72 | -0.03 | - | 1,175 |
Sep-25 54.00 | 0.17 | - | - | - | 40.72 | -0.04 | - | 266 |
Sep-25 56.00 | 0.25 | - | - | - | 38.73 | -0.05 | - | 50 |
Sep-25 60.00 | 0.46 | - | - | - | 34.74 | -0.09 | - | 77 |
Sep-25 62.00 | 0.63 | - | - | - | 32.74 | -0.13 | - | 237 |
Sep-25 64.00 | 0.84 | - | - | - | 30.75 | -0.17 | - | 76 |
Sep-25 66.00 | 1.17 | - | - | - | 28.76 | -0.23 | - | 202 |
Sep-25 68.00 | 1.60 | - | - | - | 26.76 | -0.31 | - | 2,150 |
Sep-25 70.00 | 2.17 | - | - | - | 24.77 | -0.40 | - | 129 |
Dec-25 39.00 | 0.12 | - | - | - | 47.21 | -0.01 | - | 25 |
Dec-25 40.00 | 0.15 | - | - | - | 46.42 | -0.02 | - | 25 |
Dec-25 44.00 | 0.24 | - | - | - | 43.27 | -0.03 | - | 25 |
Dec-25 45.00 | 0.27 | - | - | - | 42.49 | -0.03 | - | 27 |
Dec-25 46.00 | 0.31 | - | - | - | 41.70 | -0.04 | - | 25 |
Dec-25 47.00 | 0.35 | - | - | - | 40.91 | -0.04 | - | 25 |
Dec-25 48.00 | 0.39 | - | - | - | 40.13 | -0.05 | - | 50 |
Dec-25 49.00 | 0.42 | - | - | - | 39.34 | -0.05 | - | 25 |
Dec-25 50.00 | 0.46 | - | - | - | 38.55 | -0.06 | - | 501 |
Dec-25 52.00 | 0.59 | - | - | - | 36.98 | -0.07 | - | 30 |
Dec-25 54.00 | 0.72 | - | - | - | 35.41 | -0.09 | - | 25 |
Dec-25 56.00 | 0.86 | - | - | - | 33.84 | -0.11 | - | 50 |
Dec-25 58.00 | 1.07 | - | - | - | 32.26 | -0.13 | - | 125 |
Dec-25 60.00 | 1.27 | - | - | - | 30.69 | -0.16 | - | 185 |
Dec-25 62.00 | 1.56 | - | - | - | 29.12 | -0.19 | - | 91 |
Dec-25 64.00 | 1.87 | - | - | - | 27.54 | -0.23 | - | 115 |
Dec-25 66.00 | 2.29 | - | - | - | 25.97 | -0.28 | - | 75 |
Dec-25 68.00 | 2.74 | - | - | - | 24.40 | -0.34 | - | 26 |
Dec-25 70.00 | 3.36 | - | - | - | 22.82 | -0.41 | - | 26 |
Dec-25 72.00 | 4.16 | - | - | - | 21.75 | -0.49 | - | 2 |
Dec-25 74.00 | 5.24 | - | - | - | 21.43 | -0.57 | - | 1 |
Mar-26 44.00 | 0.45 | - | - | - | 38.28 | -0.04 | - | 1 |
Mar-26 46.00 | 0.53 | - | - | - | 37.07 | -0.05 | - | 25 |
Mar-26 50.00 | 0.82 | - | - | - | 34.63 | -0.08 | - | 1 |
Mar-26 68.00 | 3.81 | - | - | - | 23.68 | -0.36 | - | 1 |
Mar-26 72.00 | 5.31 | - | - | - | 21.60 | -0.49 | - | 5 |
Jun-26 50.00 | 1.08 | - | - | - | 32.35 | -0.09 | - | 28 |
Jun-26 52.00 | 1.32 | - | - | - | 31.35 | -0.11 | - | 27 |
Jun-26 60.00 | 2.50 | - | - | - | 27.34 | -0.21 | - | 43 |
Jun-26 62.00 | 2.91 | - | - | - | 26.34 | -0.24 | - | 49 |
Jun-26 64.00 | 3.39 | - | - | - | 25.34 | -0.28 | - | 28 |
Jun-26 70.00 | 5.18 | - | - | - | 22.33 | -0.42 | - | 2 |
Sep-26 64.00 | 4.11 | - | - | - | 24.80 | -0.30 | - | 25 |
Sep-26 66.00 | 4.74 | - | - | - | 23.99 | -0.34 | - | 25 |
Sep-26 68.00 | 5.42 | - | - | - | 23.17 | -0.38 | - | 25 |
Sep-26 70.00 | 6.14 | - | - | - | 22.36 | -0.43 | - | 25 |
Dec-26 62.00 | 4.10 | - | - | - | 25.34 | -0.27 | - | 2 |
Dec-26 68.00 | 6.01 | - | - | - | 23.17 | -0.38 | - | 1 |
Jun-27 44.00 | 1.24 | - | - | - | 29.46 | -0.08 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 78.00 | 0.58 | - | - | - | 22.40 | 0.17 | - | 2 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 27.00 | 2.56 | - | - | - | 41.76 | 0.78 | - | 20 |
Aug-25 30.00 | 0.77 | - | - | - | 38.58 | 0.40 | - | 6 |
Aug-25 31.00 | 0.46 | - | - | - | 38.21 | 0.28 | - | 3 |
Aug-25 33.00 | 0.13 | - | - | - | 37.48 | 0.10 | - | 6 |
Sep-25 21.00 | 8.24 | - | - | - | 44.19 | 0.97 | - | 2 |
Sep-25 28.00 | 2.28 | - | - | - | 35.22 | 0.65 | - | 16 |
Sep-25 29.00 | 1.68 | - | - | - | 33.93 | 0.55 | - | 9 |
Sep-25 30.00 | 1.22 | - | - | - | 33.48 | 0.45 | - | 5 |
Sep-25 31.00 | 0.86 | - | - | - | 33.13 | 0.35 | - | 1 |
Sep-25 34.00 | 0.24 | - | - | - | 32.10 | 0.13 | - | 5 |
Dec-25 21.00 | 8.53 | - | - | - | 41.89 | 0.92 | - | 2 |
Dec-25 24.00 | 5.97 | 5.91 | 5.91 | 5.91 | 38.52 | 0.83 | 4 | 9 |
Dec-25 25.00 | 5.18 | - | - | - | 37.40 | 0.79 | - | 2 |
Dec-25 26.00 | 4.44 | - | - | - | 36.28 | 0.74 | - | 1 |
Dec-25 27.00 | 3.74 | - | - | - | 35.16 | 0.68 | - | 8 |
Dec-25 28.00 | 3.11 | - | - | - | 34.04 | 0.62 | - | 9 |
Dec-25 30.00 | 2.07 | - | - | - | 32.67 | 0.49 | - | 5 |
Dec-25 31.00 | 1.68 | - | - | - | 32.54 | 0.43 | - | 6 |
Dec-25 32.00 | 1.36 | - | - | - | 32.42 | 0.37 | - | 50 |
Dec-25 34.00 | 0.85 | - | - | - | 32.17 | 0.26 | - | 3 |
Mar-26 19.50 | 10.09 | - | - | - | 41.35 | 0.92 | - | 1 |
Mar-26 27.00 | 4.40 | - | - | - | 35.08 | 0.66 | - | 5 |
Mar-26 30.00 | 2.82 | - | - | - | 33.26 | 0.52 | - | 10 |
Jun-26 24.00 | 6.79 | - | - | - | 36.54 | 0.77 | - | 1 |
Jun-26 25.00 | 6.13 | - | - | - | 35.91 | 0.74 | - | 1 |
Jun-26 26.00 | 5.46 | 5.31 | 5.31 | 5.31 | 35.28 | 0.70 | 4 | 4 |
Jun-26 30.00 | 3.34 | - | - | - | 33.29 | 0.53 | - | 10 |
Dec-29 30.00 | 7.36 | - | - | - | 32.79 | 0.63 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 25.00 | 0.10 | - | - | - | 42.85 | -0.07 | - | 6 |
Aug-25 26.00 | 0.20 | - | - | - | 41.49 | -0.13 | - | 20 |
Aug-25 27.00 | 0.37 | - | - | - | 40.14 | -0.21 | - | 6 |
Sep-25 20.00 | 0.03 | - | - | - | 44.61 | -0.01 | - | 1 |
Sep-25 23.00 | 0.13 | - | - | - | 40.77 | -0.06 | - | 4 |
Sep-25 24.00 | 0.22 | - | - | - | 39.48 | -0.09 | - | 6 |
Sep-25 25.00 | 0.34 | - | - | - | 38.20 | -0.14 | - | 5 |
Sep-25 26.00 | 0.51 | - | - | - | 36.92 | -0.20 | - | 10 |
Sep-25 27.00 | 0.73 | - | - | - | 35.64 | -0.27 | - | 2 |
Sep-25 28.00 | 1.03 | - | - | - | 34.36 | -0.35 | - | 2 |
Oct-25 27.00 | 0.98 | 0.90 | 0.90 | 0.90 | 34.55 | -0.29 | 4 | 4 |
Dec-25 15.50 | 0.04 | - | - | - | 47.25 | -0.01 | - | 4 |
Dec-25 20.00 | 0.25 | - | - | - | 42.20 | -0.06 | - | 6 |
Dec-25 21.00 | 0.34 | - | - | - | 41.08 | -0.09 | - | 3 |
Dec-25 22.00 | 0.45 | - | - | - | 39.96 | -0.11 | - | 6 |
Dec-25 23.00 | 0.59 | - | - | - | 38.84 | -0.14 | - | 14 |
Dec-25 25.00 | 0.98 | - | - | - | 36.59 | -0.22 | - | 1 |
Dec-25 26.00 | 1.25 | - | - | - | 35.47 | -0.27 | - | 96 |
Mar-26 25.00 | 1.48 | - | - | - | 35.90 | -0.25 | - | 3 |
Jun-26 24.00 | 1.55 | - | - | - | 35.40 | -0.23 | - | 1 |
Jun-26 27.00 | 2.59 | - | - | - | 33.51 | -0.35 | - | 10 |
Jun-26 30.00 | 4.03 | - | - | - | 32.15 | -0.48 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 5.00 | 0.07 | - | - | - | 18.92 | 0.42 | - | 1 |
Aug-25 5.50 | - | - | - | - | 16.66 | 0.01 | - | 1 |
Dec-25 3.00 | 1.96 | - | - | - | 25.34 | 1.00 | - | 1 |
Dec-25 5.50 | 0.07 | - | - | - | 20.08 | 0.22 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 5.00 | 0.10 | 0.12 | 0.12 | 0.12 | 12.79 | -0.63 | 2 | 3 |
Sep-25 5.50 | 0.56 | - | - | - | 13.15 | -1.00 | - | 4 |
Dec-25 4.90 | 0.26 | - | - | - | 16.86 | -0.56 | - | 2 |
Dec-25 5.00 | 0.32 | - | - | - | 16.67 | -0.63 | - | 10 |
Dec-25 6.25 | 1.44 | - | - | - | 14.56 | -1.00 | - | 10 |
Mar-26 5.75 | 0.98 | - | - | - | 18.11 | -0.88 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 2.80 | 0.18 | - | - | - | 30.93 | 0.75 | - | 8 |
Aug-25 2.90 | 0.11 | 0.19 | 0.19 | 0.19 | 30.59 | 0.59 | 2 | 3 |
Aug-25 3.00 | 0.06 | - | - | - | 30.42 | 0.41 | - | 5,344 |
Sep-25 2.00 | 0.94 | - | - | - | 33.61 | 1.00 | - | 6 |
Sep-25 2.60 | 0.36 | - | - | - | 31.43 | 0.89 | - | 1 |
Sep-25 2.70 | 0.28 | - | - | - | 31.06 | 0.80 | - | 600 |
Sep-25 2.90 | 0.14 | - | - | - | 30.34 | 0.57 | - | 19 |
Sep-25 3.00 | 0.10 | - | - | - | 30.16 | 0.44 | - | 7 |
Sep-25 3.10 | 0.06 | - | - | - | 30.11 | 0.32 | - | 101 |
Dec-25 2.60 | 0.40 | - | - | - | 30.99 | 0.77 | - | 5 |
Dec-25 2.70 | 0.33 | - | - | - | 30.73 | 0.69 | - | 10 |
Dec-25 2.90 | 0.22 | - | - | - | 30.21 | 0.54 | - | 10 |
Dec-25 3.20 | 0.11 | - | - | - | 29.81 | 0.33 | - | 10 |
Mar-26 3.00 | 0.22 | - | - | - | 31.51 | 0.48 | - | 8 |
Mar-26 3.30 | 0.13 | - | - | - | 31.17 | 0.33 | - | 5 |
Jun-26 3.30 | 0.17 | - | - | - | 32.03 | 0.35 | - | 4 |
Jun-26 3.40 | 0.14 | - | - | - | 31.94 | 0.32 | - | 6 |
Jun-26 3.60 | 0.10 | - | - | - | 31.76 | 0.25 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 2.60 | - | - | - | - | 30.08 | -0.05 | - | 1 |
Aug-25 2.70 | 0.01 | - | - | - | 29.74 | -0.12 | - | 2 |
Aug-25 2.90 | 0.07 | - | - | - | 29.06 | -0.41 | - | 9 |
Aug-25 3.10 | 0.19 | - | - | - | 28.84 | -0.76 | - | 40 |
Aug-25 3.20 | 0.27 | - | - | - | 28.78 | -0.88 | - | 2 |
Sep-25 1.80 | - | - | - | - | 30.32 | - | - | 4 |
Sep-25 2.40 | 0.01 | - | - | - | 28.14 | -0.05 | - | 16 |
Sep-25 2.50 | 0.01 | - | - | - | 27.78 | -0.09 | - | 4 |
Sep-25 2.60 | 0.03 | - | - | - | 27.42 | -0.16 | - | 29 |
Sep-25 2.70 | 0.05 | 0.06 | 0.06 | 0.06 | 27.05 | -0.26 | 10 | 378 |
Sep-25 2.80 | 0.09 | - | - | - | 26.69 | -0.38 | - | 2 |
Sep-25 2.90 | 0.13 | - | - | - | 26.33 | -0.51 | - | 37 |
Sep-25 3.00 | 0.19 | - | - | - | 26.15 | -0.64 | - | 12 |
Oct-25 2.80 | 0.11 | 0.09 | 0.09 | 0.09 | 25.87 | -0.39 | 2 | 2 |
Dec-25 1.60 | - | - | - | - | 27.10 | - | - | 10,000 |
Dec-25 2.20 | 0.01 | - | - | - | 25.54 | -0.04 | - | 5,248 |
Dec-25 2.30 | 0.01 | - | - | - | 25.27 | -0.07 | - | 40 |
Dec-25 2.50 | 0.04 | - | - | - | 24.75 | -0.16 | - | 211 |
Dec-25 2.60 | 0.06 | - | - | - | 24.49 | -0.23 | - | 424 |
Dec-25 2.70 | 0.09 | - | - | - | 24.23 | -0.30 | - | 1 |
Dec-25 2.80 | 0.13 | - | - | - | 23.97 | -0.39 | - | 16 |
Dec-25 2.90 | 0.18 | 0.20 | 0.20 | 0.20 | 23.71 | -0.48 | 30 | 30 |
Mar-26 2.00 | 0.01 | - | - | - | 25.62 | -0.04 | - | 2 |
Mar-26 2.40 | 0.06 | - | - | - | 24.85 | -0.18 | - | 1 |
Mar-26 2.90 | 0.26 | - | - | - | 23.88 | -0.51 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.50 | 0.38 | - | - | - | 27.35 | 0.57 | - | 22 |
Sep-25 10.50 | 1.25 | - | - | - | 28.45 | 0.83 | - | 100 |
Sep-25 11.00 | 0.87 | - | - | - | 27.40 | 0.71 | - | 30 |
Sep-25 11.50 | 0.56 | - | - | - | 26.35 | 0.56 | - | 50 |
Dec-25 7.75 | 3.90 | - | - | - | 31.47 | 0.99 | - | 49 |
Dec-25 8.00 | 3.66 | - | - | - | 31.07 | 0.99 | - | 12 |
Dec-25 8.25 | 3.42 | - | - | - | 30.67 | 0.98 | - | 2 |
Dec-25 8.50 | 3.18 | - | - | - | 30.26 | 0.97 | - | 10 |
Dec-25 9.00 | 2.70 | - | - | - | 29.46 | 0.94 | - | 5 |
Dec-25 9.25 | 2.47 | - | - | - | 29.06 | 0.93 | - | 3 |
Dec-25 9.50 | 2.25 | - | - | - | 28.65 | 0.90 | - | 13 |
Dec-25 12.00 | 0.54 | - | - | - | 24.83 | 0.45 | - | 11 |
Dec-25 12.50 | 0.36 | - | - | - | 24.27 | 0.34 | - | 50 |
Mar-26 8.50 | 3.19 | - | - | - | 28.55 | 0.96 | - | 3 |
Mar-26 11.00 | 1.20 | - | - | - | 25.60 | 0.65 | - | 25 |
Jun-26 9.25 | 2.54 | - | - | - | 27.25 | 0.88 | - | 4 |
Jun-26 12.00 | 0.82 | - | - | - | 25.02 | 0.47 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 9.25 | - | - | - | - | 33.29 | - | - | 10 |
Aug-25 11.50 | 0.26 | - | - | - | 26.17 | -0.43 | - | 10 |
Sep-25 6.00 | - | - | - | - | 36.59 | - | - | 4 |
Sep-25 7.50 | - | - | - | - | 33.44 | - | - | 1 |
Sep-25 7.75 | - | - | - | - | 32.92 | - | - | 1 |
Sep-25 8.00 | - | - | - | - | 32.39 | - | - | 5 |
Sep-25 8.75 | - | - | - | - | 30.82 | -0.01 | - | 1 |
Sep-25 9.25 | 0.01 | - | - | - | 29.77 | -0.02 | - | 6 |
Sep-25 9.50 | 0.02 | - | - | - | 29.25 | -0.04 | - | 10 |
Sep-25 10.50 | 0.11 | - | - | - | 27.15 | -0.16 | - | 4 |
Sep-25 11.00 | 0.22 | - | - | - | 26.10 | -0.28 | - | 19 |
Sep-25 11.50 | 0.40 | 0.44 | 0.44 | 0.44 | 25.05 | -0.44 | 20 | 41 |
Sep-25 13.00 | 1.44 | - | - | - | 22.71 | -0.90 | - | 5 |
Dec-25 5.25 | - | - | - | - | 33.55 | - | - | 500 |
Dec-25 6.00 | - | - | - | - | 32.35 | - | - | 6 |
Dec-25 6.50 | - | - | - | - | 31.54 | - | - | 1,000 |
Dec-25 7.50 | 0.01 | - | - | - | 29.93 | -0.01 | - | 5 |
Dec-25 8.00 | 0.02 | - | - | - | 29.13 | -0.02 | - | 35 |
Dec-25 9.00 | 0.08 | - | - | - | 27.52 | -0.08 | - | 3 |
Dec-25 9.50 | 0.13 | - | - | - | 26.71 | -0.13 | - | 10 |
Dec-25 10.00 | 0.22 | - | - | - | 25.91 | -0.20 | - | 110 |
Dec-25 10.50 | 0.35 | - | - | - | 25.10 | -0.28 | - | 1 |
Dec-25 11.00 | 0.52 | - | - | - | 24.30 | -0.38 | - | 3 |
Dec-25 11.50 | 0.75 | - | - | - | 23.49 | -0.50 | - | 25 |
Dec-25 12.00 | 1.03 | - | - | - | 22.89 | -0.61 | - | 4 |
Mar-26 5.50 | - | - | - | - | 30.76 | - | - | 3 |
Mar-26 8.00 | 0.05 | - | - | - | 27.82 | -0.05 | - | 2 |
Mar-26 8.50 | 0.09 | - | - | - | 27.23 | -0.07 | - | 10 |
Mar-26 9.00 | 0.15 | - | - | - | 26.64 | -0.11 | - | 11 |
Mar-26 9.50 | 0.23 | - | - | - | 26.05 | -0.16 | - | 4 |
Jun-26 7.75 | 0.09 | - | - | - | 28.09 | -0.06 | - | 5 |
Jun-26 11.50 | 1.15 | - | - | - | 24.85 | -0.48 | - | 10 |
Jun-27 11.00 | 1.62 | - | - | - | 27.17 | -0.43 | - | 222 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 6.25 | 5.10 | - | - | - | 33.88 | 0.99 | - | 51 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w1 13.50 | 0.07 | - | - | - | 33.45 | 0.18 | - | 30 |
Aug-25 12.50 | 0.62 | - | - | - | 32.27 | 0.65 | - | 1 |
Aug-25 13.00 | 0.33 | 0.34 | 0.34 | 0.30 | 29.88 | 0.46 | 32 | 49 |
Aug-25 13.50 | 0.16 | 0.14 | 0.14 | 0.14 | 29.57 | 0.27 | 5 | 34 |
Aug-25 14.00 | 0.06 | - | - | - | 29.25 | 0.13 | - | 75 |
Aug-25 14.50 | 0.02 | - | - | - | 28.94 | 0.05 | - | 40 |
Sep-25 8.50 | 4.39 | - | - | - | 50.39 | 0.99 | - | 2 |
Sep-25 8.75 | 4.15 | - | - | - | 49.06 | 0.98 | - | 2 |
Sep-25 9.00 | 3.90 | - | - | - | 47.73 | 0.98 | - | 1 |
Sep-25 9.25 | 3.66 | - | - | - | 46.40 | 0.97 | - | 100 |
Sep-25 9.50 | 3.42 | - | - | - | 45.07 | 0.96 | - | 10 |
Sep-25 9.75 | 3.18 | - | - | - | 43.75 | 0.95 | - | 878 |
Sep-25 10.00 | 2.94 | - | - | - | 42.42 | 0.94 | - | 639 |
Sep-25 10.50 | 2.47 | - | - | - | 39.76 | 0.91 | - | 1,250 |
Sep-25 11.00 | 2.02 | - | - | - | 37.10 | 0.87 | - | 14 |
Sep-25 11.50 | 1.58 | - | - | - | 34.44 | 0.82 | - | 102 |
Sep-25 12.00 | 1.17 | - | - | - | 31.78 | 0.73 | - | 250 |
Sep-25 12.50 | 0.80 | - | - | - | 29.12 | 0.63 | - | 2,925 |
Sep-25 13.00 | 0.51 | - | - | - | 27.22 | 0.49 | - | 2,885 |
Sep-25 13.50 | 0.32 | 0.29 | 0.29 | 0.29 | 27.09 | 0.36 | 30 | 1,609 |
Sep-25 14.00 | 0.19 | 0.14 | 0.14 | 0.14 | 26.96 | 0.24 | 2 | 163 |
Sep-25 14.50 | 0.10 | 0.08 | 0.08 | 0.08 | 26.83 | 0.15 | 20 | 170 |
Sep-25 15.00 | 0.05 | - | - | - | 26.70 | 0.08 | - | 5 |
Sep-25 15.50 | 0.03 | - | - | - | 26.57 | 0.05 | - | 2 |
Sep-25 16.50 | - | - | - | - | 26.31 | 0.01 | - | 10 |
Sep-25 17.00 | - | - | - | - | 26.18 | - | - | 80 |
Sep-25 17.50 | - | - | - | - | 26.05 | - | - | 10 |
Dec-25 7.50 | 5.40 | - | - | - | 50.26 | 0.99 | - | 50 |
Dec-25 7.75 | 5.15 | - | - | - | 49.23 | 0.98 | - | 100 |
Dec-25 8.00 | 4.91 | - | - | - | 48.19 | 0.98 | - | 14 |
Dec-25 8.50 | 4.43 | - | - | - | 46.13 | 0.96 | - | 1 |
Dec-25 8.75 | 4.19 | - | - | - | 45.10 | 0.96 | - | 105 |
Dec-25 9.00 | 3.95 | - | - | - | 44.07 | 0.95 | - | 2 |
Dec-25 9.25 | 3.72 | - | - | - | 43.04 | 0.94 | - | 102 |
Dec-25 9.50 | 3.49 | - | - | - | 42.01 | 0.92 | - | 152 |
Dec-25 9.75 | 3.26 | - | - | - | 40.98 | 0.91 | - | 161 |
Dec-25 10.00 | 3.04 | - | - | - | 39.94 | 0.89 | - | 25 |
Dec-25 10.50 | 2.60 | - | - | - | 37.88 | 0.85 | - | 2,101 |
Dec-25 11.00 | 2.17 | - | - | - | 35.82 | 0.81 | - | 10,127 |
Dec-25 11.50 | 1.78 | - | - | - | 33.76 | 0.75 | - | 257 |
Dec-25 12.00 | 1.40 | - | - | - | 31.70 | 0.68 | - | 10,254 |
Dec-25 12.50 | 1.06 | - | - | - | 29.63 | 0.59 | - | 667 |
Dec-25 13.00 | 0.78 | - | - | - | 28.15 | 0.50 | - | 5,246 |
Dec-25 13.50 | 0.59 | 0.58 | 0.58 | 0.58 | 28.00 | 0.41 | 5 | 478 |
Dec-25 14.00 | 0.43 | - | - | - | 27.86 | 0.32 | - | 300,320 |
Dec-25 14.50 | 0.31 | - | - | - | 27.72 | 0.25 | - | 32,081 |
Dec-25 15.00 | 0.22 | - | - | - | 27.58 | 0.19 | - | 20,106 |
Dec-25 15.50 | 0.15 | - | - | - | 27.43 | 0.14 | - | 73 |
Dec-25 16.00 | 0.10 | - | - | - | 27.29 | 0.10 | - | 82 |
Dec-25 16.50 | 0.07 | - | - | - | 27.15 | 0.08 | - | 94 |
Dec-25 17.00 | 0.04 | - | - | - | 27.01 | 0.05 | - | 10 |
Dec-25 17.50 | 0.03 | - | - | - | 26.86 | 0.04 | - | 19 |
Mar-26 7.25 | 5.65 | - | - | - | 46.53 | 0.98 | - | 6 |
Mar-26 8.25 | 4.70 | - | - | - | 43.34 | 0.95 | - | 1 |
Mar-26 9.00 | 4.02 | - | - | - | 40.94 | 0.92 | - | 3,205 |
Mar-26 9.25 | 3.80 | - | - | - | 40.15 | 0.90 | - | 325 |
Mar-26 9.50 | 3.57 | - | - | - | 39.35 | 0.89 | - | 25 |
Mar-26 10.00 | 3.15 | - | - | - | 37.75 | 0.85 | - | 25 |
Mar-26 10.50 | 2.74 | - | - | - | 36.16 | 0.81 | - | 75 |
Mar-26 11.00 | 2.35 | - | - | - | 34.56 | 0.76 | - | 126 |
Mar-26 11.50 | 1.98 | - | - | - | 32.97 | 0.71 | - | 175 |
Mar-26 12.00 | 1.64 | - | - | - | 31.37 | 0.65 | - | 4,014 |
Mar-26 12.50 | 1.31 | - | - | - | 29.78 | 0.58 | - | 614 |
Mar-26 13.00 | 1.05 | - | - | - | 28.61 | 0.51 | - | 460 |
Mar-26 13.50 | 0.84 | - | - | - | 28.44 | 0.44 | - | 450 |
Mar-26 14.00 | 0.68 | - | - | - | 28.27 | 0.38 | - | 1,455 |
Mar-26 14.50 | 0.54 | - | - | - | 28.10 | 0.32 | - | 150 |
Mar-26 15.50 | 0.33 | - | - | - | 27.77 | 0.22 | - | 200 |
Mar-26 16.00 | 0.25 | - | - | - | 27.60 | 0.18 | - | 450 |
Mar-26 16.50 | 0.19 | - | - | - | 27.43 | 0.14 | - | 175 |
Jun-26 7.75 | 5.18 | - | - | - | 44.44 | 0.96 | - | 150 |
Jun-26 8.25 | 4.72 | - | - | - | 42.97 | 0.94 | - | 150 |
Jun-26 8.50 | 4.48 | - | - | - | 42.24 | 0.93 | - | 150 |
Jun-26 8.75 | 4.26 | - | - | - | 41.51 | 0.92 | - | 300 |
Jun-26 9.00 | 4.05 | - | - | - | 40.78 | 0.90 | - | 350 |
Jun-26 9.25 | 3.83 | - | - | - | 40.04 | 0.89 | - | 225 |
Jun-26 9.50 | 3.61 | - | - | - | 39.31 | 0.87 | - | 225 |
Jun-26 9.75 | 3.41 | - | - | - | 38.58 | 0.85 | - | 150 |
Jun-26 10.00 | 3.20 | - | - | - | 37.84 | 0.83 | - | 25 |
Jun-26 10.50 | 2.81 | - | - | - | 36.38 | 0.79 | - | 50 |
Jun-26 11.00 | 2.44 | - | - | - | 34.91 | 0.74 | - | 129 |
Jun-26 11.50 | 2.09 | - | - | - | 33.45 | 0.69 | - | 2,900 |
Jun-26 12.00 | 1.75 | - | - | - | 31.98 | 0.64 | - | 450 |
Jun-26 12.50 | 1.45 | - | - | - | 30.52 | 0.58 | - | 200 |
Jun-26 13.00 | 1.18 | - | - | - | 29.43 | 0.52 | - | 150 |
Jun-26 14.00 | 0.82 | - | - | - | 29.04 | 0.40 | - | 9,000 |
Sep-26 8.50 | 4.49 | - | - | - | 39.72 | 0.93 | - | 450 |
Sep-26 8.75 | 4.28 | - | - | - | 39.15 | 0.91 | - | 300 |
Sep-26 9.00 | 4.07 | - | - | - | 38.58 | 0.89 | - | 650 |
Sep-26 9.25 | 3.85 | - | - | - | 38.01 | 0.87 | - | 600 |
Sep-26 9.50 | 3.65 | - | - | - | 37.44 | 0.86 | - | 700 |
Sep-26 9.75 | 3.44 | - | - | - | 36.87 | 0.84 | - | 500 |
Sep-26 10.00 | 3.25 | - | - | - | 36.30 | 0.82 | - | 325 |
Sep-26 10.50 | 2.88 | - | - | - | 35.15 | 0.77 | - | 75 |
Sep-26 11.00 | 2.52 | - | - | - | 34.01 | 0.73 | - | 50 |
Sep-26 11.50 | 2.20 | - | - | - | 32.87 | 0.68 | - | 75 |
Sep-26 12.50 | 1.59 | - | - | - | 30.59 | 0.58 | - | 200 |
Sep-26 13.00 | 1.34 | - | - | - | 29.73 | 0.52 | - | 75 |
Sep-26 13.50 | 1.14 | - | - | - | 29.52 | 0.47 | - | 75 |
Sep-26 14.00 | 0.98 | - | - | - | 29.31 | 0.42 | - | 75 |
Sep-26 14.50 | 0.82 | - | - | - | 29.11 | 0.37 | - | 75 |
Dec-26 8.75 | 4.29 | - | - | - | 38.87 | 0.90 | - | 150 |
Dec-26 9.00 | 4.08 | - | - | - | 38.38 | 0.89 | - | 5,150 |
Dec-26 9.75 | 3.49 | - | - | - | 36.92 | 0.83 | - | 25 |
Dec-26 10.00 | 3.30 | - | - | - | 36.43 | 0.80 | - | 36 |
Dec-26 10.50 | 2.94 | - | - | - | 35.46 | 0.76 | - | 4 |
Dec-26 11.00 | 2.61 | - | - | - | 34.49 | 0.72 | - | 50 |
Dec-26 11.50 | 2.29 | - | - | - | 33.52 | 0.67 | - | 1 |
Dec-26 12.00 | 1.99 | 1.89 | 1.89 | 1.89 | 32.54 | 0.63 | 150 | 175 |
Dec-26 12.50 | 1.72 | - | - | - | 31.57 | 0.58 | - | 26 |
Dec-26 13.00 | 1.48 | - | - | - | 30.82 | 0.53 | - | 25 |
Dec-26 16.00 | 0.59 | - | - | - | 29.42 | 0.28 | - | 3,000 |
Mar-27 10.00 | 3.37 | - | - | - | 35.88 | 0.79 | - | 25 |
Mar-27 11.50 | 2.40 | - | - | - | 33.23 | 0.66 | - | 150 |
Mar-27 12.00 | 2.10 | - | - | - | 32.35 | 0.62 | - | 25 |
Mar-27 13.00 | 1.60 | - | - | - | 30.76 | 0.53 | - | 1 |
Mar-27 16.00 | 0.70 | - | - | - | 29.05 | 0.30 | - | 150 |
Mar-27 16.50 | 0.60 | - | - | - | 28.77 | 0.27 | - | 250 |
Jun-27 8.25 | 4.73 | - | - | - | 38.89 | 0.93 | - | 16 |
Jun-27 8.50 | 4.52 | - | - | - | 38.46 | 0.91 | - | 100 |
Jun-27 9.00 | 4.10 | - | - | - | 37.60 | 0.87 | - | 25 |
Jun-27 11.50 | 2.41 | - | - | - | 33.32 | 0.66 | - | 25 |
Jun-27 12.00 | 2.14 | - | - | - | 32.47 | 0.62 | - | 25 |
Jun-27 12.50 | 1.88 | - | - | - | 31.61 | 0.58 | - | 25 |
Jun-27 13.00 | 1.64 | - | - | - | 30.92 | 0.53 | - | 1 |
Dec-27 6.75 | 6.13 | - | - | - | 41.48 | 0.99 | - | 300 |
Dec-27 7.00 | 5.89 | - | - | - | 41.07 | 0.99 | - | 150 |
Dec-27 7.25 | 5.65 | - | - | - | 40.66 | 0.98 | - | 150 |
Dec-27 7.50 | 5.42 | - | - | - | 40.25 | 0.96 | - | 150 |
Dec-27 7.75 | 5.20 | - | - | - | 39.84 | 0.95 | - | 150 |
Dec-27 10.00 | 3.47 | - | - | - | 36.17 | 0.77 | - | 7,543 |
Dec-27 11.00 | 2.86 | - | - | - | 34.53 | 0.70 | - | 150 |
Dec-27 11.50 | 2.57 | - | - | - | 33.72 | 0.66 | - | 26 |
Dec-27 16.00 | 0.95 | - | - | - | 29.79 | 0.34 | - | 6,000 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12.50 | 0.02 | - | - | - | 34.15 | -0.13 | - | 2 |
Jul-25 w4 13.00 | 0.21 | - | - | - | 31.60 | -0.68 | - | 1 |
Aug-25 w1 12.00 | 0.05 | - | - | - | 39.92 | -0.13 | - | 10 |
Aug-25 w1 12.50 | 0.15 | - | - | - | 36.58 | -0.30 | - | 20 |
Aug-25 w1 13.50 | 0.71 | - | - | - | 33.63 | -0.82 | - | 10 |
Aug-25 9.25 | - | - | - | - | 53.71 | -0.01 | - | 20 |
Aug-25 9.50 | - | - | - | - | 52.07 | -0.01 | - | 10 |
Aug-25 10.00 | 0.01 | - | - | - | 48.78 | -0.02 | - | 10 |
Aug-25 10.50 | 0.02 | - | - | - | 45.50 | -0.03 | - | 2 |
Aug-25 11.00 | 0.04 | - | - | - | 42.22 | -0.06 | - | 10 |
Aug-25 11.50 | 0.07 | - | - | - | 38.94 | -0.12 | - | 16 |
Aug-25 12.00 | 0.14 | - | - | - | 35.66 | -0.21 | - | 739 |
Aug-25 12.50 | 0.26 | 0.29 | 0.29 | 0.28 | 32.38 | -0.35 | 12 | 309 |
Aug-25 13.00 | 0.46 | 0.52 | 0.52 | 0.49 | 29.99 | -0.54 | 3 | 12 |
Aug-25 13.50 | 0.79 | - | - | - | 29.68 | -0.73 | - | 1 |
Aug-25 15.00 | 2.15 | - | - | - | 28.74 | -0.99 | - | 150 |
Sep-25 6.00 | - | - | - | - | 63.02 | - | - | 27,511 |
Sep-25 6.50 | - | - | - | - | 60.36 | - | - | 5 |
Sep-25 6.75 | - | - | - | - | 59.03 | - | - | 2,000 |
Sep-25 7.50 | - | - | - | - | 55.04 | - | - | 59 |
Sep-25 7.75 | 0.01 | - | - | - | 53.71 | -0.01 | - | 190 |
Sep-25 8.00 | 0.01 | - | - | - | 52.38 | -0.01 | - | 111 |
Sep-25 8.25 | 0.01 | - | - | - | 51.05 | -0.01 | - | 10 |
Sep-25 8.50 | 0.01 | - | - | - | 49.72 | -0.01 | - | 10 |
Sep-25 8.75 | 0.02 | - | - | - | 48.39 | -0.02 | - | 45 |
Sep-25 9.00 | 0.02 | - | - | - | 47.06 | -0.02 | - | 304 |
Sep-25 9.25 | 0.03 | - | - | - | 45.73 | -0.03 | - | 604 |
Sep-25 9.50 | 0.03 | - | - | - | 44.40 | -0.03 | - | 450 |
Sep-25 9.75 | 0.04 | - | - | - | 43.08 | -0.04 | - | 220 |
Sep-25 10.00 | 0.05 | - | - | - | 41.75 | -0.05 | - | 223 |
Sep-25 10.50 | 0.08 | - | - | - | 39.09 | -0.08 | - | 324 |
Sep-25 11.00 | 0.12 | - | - | - | 36.43 | -0.12 | - | 210 |
Sep-25 11.50 | 0.18 | - | - | - | 33.77 | -0.18 | - | 121 |
Sep-25 12.00 | 0.27 | 0.27 | 0.27 | 0.27 | 31.11 | -0.26 | 1 | 10,162 |
Sep-25 12.50 | 0.40 | - | - | - | 28.45 | -0.37 | - | 39 |
Sep-25 13.00 | 0.61 | - | - | - | 26.55 | -0.51 | - | 21 |
Sep-25 13.50 | 0.92 | - | - | - | 26.42 | -0.65 | - | 2 |
Sep-25 14.50 | 1.71 | - | - | - | 26.16 | -0.87 | - | 10 |
Dec-25 3.20 | - | - | - | - | 65.98 | - | - | 10 |
Dec-25 4.20 | - | - | - | - | 61.86 | - | - | 100 |
Dec-25 4.30 | - | - | - | - | 61.44 | - | - | 100 |
Dec-25 4.40 | - | - | - | - | 61.03 | - | - | 200 |
Dec-25 4.50 | - | - | - | - | 60.62 | - | - | 200 |
Dec-25 4.60 | - | - | - | - | 60.21 | - | - | 200 |
Dec-25 4.70 | - | - | - | - | 59.79 | - | - | 200 |
Dec-25 4.80 | - | - | - | - | 59.38 | - | - | 100 |
Dec-25 4.90 | 0.01 | - | - | - | 58.97 | - | - | 200 |
Dec-25 5.00 | 0.01 | - | - | - | 58.56 | - | - | 1,500 |
Dec-25 5.25 | 0.01 | - | - | - | 57.53 | - | - | 100 |
Dec-25 5.50 | 0.01 | - | - | - | 56.50 | -0.01 | - | 110 |
Dec-25 6.00 | 0.02 | - | - | - | 54.43 | -0.01 | - | 42 |
Dec-25 6.25 | 0.02 | - | - | - | 53.40 | -0.01 | - | 2,953 |
Dec-25 6.50 | 0.03 | - | - | - | 52.37 | -0.02 | - | 10 |
Dec-25 6.75 | 0.03 | - | - | - | 51.34 | -0.02 | - | 10 |
Dec-25 7.00 | 0.04 | - | - | - | 50.31 | -0.02 | - | 51,810 |
Dec-25 7.25 | 0.05 | - | - | - | 49.28 | -0.03 | - | 150 |
Dec-25 7.50 | 0.06 | - | - | - | 48.25 | -0.03 | - | 2,614 |
Dec-25 7.75 | 0.07 | - | - | - | 47.22 | -0.04 | - | 10 |
Dec-25 8.00 | 0.08 | - | - | - | 46.18 | -0.05 | - | 48,014 |
Dec-25 8.25 | 0.09 | - | - | - | 45.15 | -0.05 | - | 224 |
Dec-25 8.50 | 0.11 | - | - | - | 44.12 | -0.06 | - | 71 |
Dec-25 8.75 | 0.12 | - | - | - | 43.09 | -0.07 | - | 542 |
Dec-25 9.00 | 0.14 | - | - | - | 42.06 | -0.08 | - | 55 |
Dec-25 9.25 | 0.16 | - | - | - | 41.03 | -0.09 | - | 134 |
Dec-25 9.50 | 0.19 | - | - | - | 40.00 | -0.11 | - | 667 |
Dec-25 9.75 | 0.22 | - | - | - | 38.97 | -0.12 | - | 152 |
Dec-25 10.00 | 0.24 | - | - | - | 37.93 | -0.14 | - | 52,717 |
Dec-25 10.50 | 0.31 | - | - | - | 35.87 | -0.18 | - | 290 |
Dec-25 11.00 | 0.40 | - | - | - | 33.81 | -0.23 | - | 11,481 |
Dec-25 11.50 | 0.51 | - | - | - | 31.75 | -0.29 | - | 48 |
Dec-25 12.00 | 0.65 | - | - | - | 29.69 | -0.36 | - | 60,750 |
Dec-25 12.50 | 0.81 | - | - | - | 27.62 | -0.44 | - | 320,000 |
Dec-25 13.00 | 1.05 | - | - | - | 26.14 | -0.54 | - | 773 |
Dec-25 13.50 | 1.37 | - | - | - | 25.99 | -0.63 | - | 1 |
Dec-25 14.00 | 1.72 | - | - | - | 25.85 | -0.71 | - | 100 |
Dec-25 14.50 | 2.11 | 2.16 | 2.16 | 2.16 | 25.71 | -0.78 | 5 | 5 |
Mar-26 6.00 | 0.04 | - | - | - | 48.45 | -0.02 | - | 4 |
Mar-26 7.00 | 0.08 | - | - | - | 45.26 | -0.04 | - | 2 |
Mar-26 7.25 | 0.09 | - | - | - | 44.46 | -0.04 | - | 66,000 |
Mar-26 7.50 | 0.10 | - | - | - | 43.66 | -0.05 | - | 75,015 |
Mar-26 8.00 | 0.14 | - | - | - | 42.06 | -0.06 | - | 8,024 |
Mar-26 8.25 | 0.16 | - | - | - | 41.27 | -0.07 | - | 103,000 |
Mar-26 8.50 | 0.18 | - | - | - | 40.47 | -0.08 | - | 29,103 |
Mar-26 8.75 | 0.21 | - | - | - | 39.67 | -0.09 | - | 5 |
Mar-26 9.00 | 0.24 | - | - | - | 38.87 | -0.11 | - | 235 |
Mar-26 9.25 | 0.27 | - | - | - | 38.08 | -0.12 | - | 27 |
Mar-26 9.50 | 0.30 | - | - | - | 37.28 | -0.13 | - | 225 |
Mar-26 9.75 | 0.33 | - | - | - | 36.48 | -0.15 | - | 125 |
Mar-26 10.00 | 0.38 | - | - | - | 35.68 | -0.17 | - | 210 |
Mar-26 10.50 | 0.47 | - | - | - | 34.09 | -0.21 | - | 308 |
Mar-26 11.00 | 0.58 | - | - | - | 32.49 | -0.25 | - | 1,005 |
Mar-26 11.50 | 0.70 | - | - | - | 30.90 | -0.30 | - | 150 |
Mar-26 12.00 | 0.86 | - | - | - | 29.30 | -0.36 | - | 4,010 |
Mar-26 12.50 | 1.03 | - | - | - | 27.71 | -0.43 | - | 180 |
Mar-26 13.00 | 1.27 | - | - | - | 26.54 | -0.51 | - | 778 |
Mar-26 14.00 | 1.91 | - | - | - | 26.20 | -0.65 | - | 4 |
Jun-26 5.25 | 0.05 | - | - | - | 49.14 | -0.02 | - | 1 |
Jun-26 7.00 | 0.16 | - | - | - | 44.01 | -0.06 | - | 23,800 |
Jun-26 7.25 | 0.18 | - | - | - | 43.28 | -0.07 | - | 155 |
Jun-26 7.50 | 0.20 | - | - | - | 42.54 | -0.08 | - | 14,800 |
Jun-26 7.75 | 0.23 | - | - | - | 41.81 | -0.08 | - | 3,050 |
Jun-26 8.00 | 0.26 | - | - | - | 41.08 | -0.10 | - | 4,593 |
Jun-26 8.50 | 0.33 | - | - | - | 39.61 | -0.12 | - | 25 |
Jun-26 8.75 | 0.36 | - | - | - | 38.88 | -0.13 | - | 175 |
Jun-26 9.00 | 0.40 | - | - | - | 38.15 | -0.15 | - | 2,750 |
Jun-26 9.25 | 0.45 | - | - | - | 37.41 | -0.16 | - | 275 |
Jun-26 9.50 | 0.49 | - | - | - | 36.68 | -0.18 | - | 585 |
Jun-26 9.75 | 0.54 | - | - | - | 35.95 | -0.20 | - | 1,159 |
Jun-26 10.00 | 0.59 | - | - | - | 35.21 | -0.21 | - | 5,762 |
Jun-26 10.50 | 0.72 | - | - | - | 33.75 | -0.25 | - | 3,735 |
Jun-26 11.00 | 0.85 | - | - | - | 32.28 | -0.30 | - | 993 |
Jun-26 11.50 | 1.01 | - | - | - | 30.82 | -0.35 | - | 2,752 |
Jun-26 12.00 | 1.18 | - | - | - | 29.35 | -0.41 | - | 410 |
Jun-26 12.50 | 1.38 | - | - | - | 27.89 | -0.47 | - | 804 |
Jun-26 13.00 | 1.62 | - | - | - | 26.80 | -0.53 | - | 384 |
Jun-26 13.50 | 1.95 | - | - | - | 26.61 | -0.59 | - | 370 |
Sep-26 6.75 | 0.16 | - | - | - | 41.44 | -0.06 | - | 1 |
Sep-26 9.00 | 0.47 | - | - | - | 36.31 | -0.16 | - | 674 |
Sep-26 9.25 | 0.52 | - | - | - | 35.74 | -0.17 | - | 368 |
Sep-26 9.50 | 0.57 | - | - | - | 35.17 | -0.19 | - | 25 |
Sep-26 9.75 | 0.62 | - | - | - | 34.60 | -0.20 | - | 200 |
Sep-26 10.00 | 0.68 | - | - | - | 34.03 | -0.22 | - | 150 |
Sep-26 10.50 | 0.82 | - | - | - | 32.88 | -0.26 | - | 300 |
Sep-26 11.00 | 0.96 | - | - | - | 31.74 | -0.30 | - | 300 |
Sep-26 12.50 | 1.54 | - | - | - | 28.32 | -0.46 | - | 50 |
Dec-26 5.75 | 0.11 | - | - | - | 41.53 | -0.04 | - | 150 |
Dec-26 6.00 | 0.13 | - | - | - | 41.05 | -0.04 | - | 10,150 |
Dec-26 6.25 | 0.15 | - | - | - | 40.56 | -0.05 | - | 150 |
Dec-26 6.50 | 0.18 | - | - | - | 40.07 | -0.06 | - | 13,250 |
Dec-26 6.75 | 0.20 | - | - | - | 39.59 | -0.07 | - | 450 |
Dec-26 7.00 | 0.23 | - | - | - | 39.10 | -0.08 | - | 300 |
Dec-26 7.25 | 0.27 | - | - | - | 38.61 | -0.09 | - | 600 |
Dec-26 7.50 | 0.30 | - | - | - | 38.13 | -0.10 | - | 450 |
Dec-26 7.75 | 0.34 | - | - | - | 37.64 | -0.11 | - | 451 |
Dec-26 8.00 | 0.38 | - | - | - | 37.16 | -0.12 | - | 18,450 |
Dec-26 8.25 | 0.42 | - | - | - | 36.67 | -0.13 | - | 15 |
Dec-26 8.50 | 0.48 | - | - | - | 36.18 | -0.15 | - | 25,000 |
Dec-26 8.75 | 0.53 | - | - | - | 35.70 | -0.16 | - | 311 |
Dec-26 9.00 | 0.58 | - | - | - | 35.21 | -0.18 | - | 5,933 |
Dec-26 9.25 | 0.64 | - | - | - | 34.72 | -0.19 | - | 75 |
Dec-26 9.50 | 0.70 | - | - | - | 34.24 | -0.21 | - | 75 |
Dec-26 9.75 | 0.77 | - | - | - | 33.75 | -0.23 | - | 200 |
Dec-26 10.00 | 0.84 | - | - | - | 33.26 | -0.24 | - | 226 |
Dec-26 10.50 | 0.99 | - | - | - | 32.29 | -0.28 | - | 300 |
Dec-26 11.00 | 1.16 | - | - | - | 31.32 | -0.32 | - | 368 |
Dec-26 12.50 | 1.79 | - | - | - | 28.40 | -0.47 | - | 50 |
Dec-26 13.00 | 2.04 | - | - | - | 27.65 | -0.52 | - | 12,500 |
Mar-27 8.50 | 0.54 | - | - | - | 35.36 | -0.15 | - | 25 |
Mar-27 8.75 | 0.60 | - | - | - | 34.92 | -0.17 | - | 25 |
Mar-27 9.00 | 0.65 | - | - | - | 34.48 | -0.18 | - | 25 |
Mar-27 9.25 | 0.71 | - | - | - | 34.04 | -0.20 | - | 25 |
Mar-27 9.50 | 0.78 | - | - | - | 33.60 | -0.21 | - | 30 |
Mar-27 9.75 | 0.86 | - | - | - | 33.16 | -0.23 | - | 25 |
Mar-27 10.50 | 1.08 | - | - | - | 31.84 | -0.29 | - | 175 |
Mar-27 11.00 | 1.27 | - | - | - | 30.95 | -0.33 | - | 175 |
Mar-27 16.50 | 4.67 | - | - | - | 25.61 | -0.78 | - | 200 |
Jun-27 4.30 | 0.06 | - | - | - | 41.72 | -0.02 | - | 1 |
Jun-27 4.50 | 0.07 | - | - | - | 41.38 | -0.02 | - | 1 |
Jun-27 4.90 | 0.10 | - | - | - | 40.69 | -0.03 | - | 150 |
Jun-27 5.00 | 0.10 | - | - | - | 40.52 | -0.03 | - | 300 |
Jun-27 5.25 | 0.12 | - | - | - | 40.09 | -0.04 | - | 298 |
Jun-27 7.00 | 0.35 | - | - | - | 37.10 | -0.10 | - | 2 |
Jun-27 8.00 | 0.53 | - | - | - | 35.38 | -0.14 | - | 1 |
Jun-27 8.25 | 0.59 | - | - | - | 34.96 | -0.16 | - | 7 |
Jun-27 9.00 | 0.77 | - | - | - | 33.67 | -0.20 | - | 7,000 |
Jun-27 9.75 | 0.99 | - | - | - | 32.39 | -0.25 | - | 175 |
Jun-27 10.00 | 1.07 | - | - | - | 31.96 | -0.27 | - | 10,000 |
Jun-27 11.00 | 1.43 | - | - | - | 30.25 | -0.35 | - | 75 |
Jun-27 12.50 | 2.09 | - | - | - | 27.68 | -0.48 | - | 197 |
Jun-27 13.00 | 2.36 | - | - | - | 26.99 | -0.52 | - | 956 |
Dec-27 4.40 | 0.10 | - | - | - | 40.08 | -0.03 | - | 1 |
Dec-27 4.90 | 0.14 | - | - | - | 39.26 | -0.04 | - | 150 |
Dec-27 5.00 | 0.15 | - | - | - | 39.10 | -0.04 | - | 150 |
Dec-27 6.50 | 0.36 | - | - | - | 36.65 | -0.09 | - | 10 |
Dec-27 7.00 | 0.44 | - | - | - | 35.83 | -0.11 | - | 150 |
Dec-27 7.25 | 0.49 | - | - | - | 35.42 | -0.12 | - | 150 |
Dec-27 7.75 | 0.60 | - | - | - | 34.60 | -0.15 | - | 1 |
Dec-27 8.25 | 0.72 | - | - | - | 33.79 | -0.17 | - | 150 |
Dec-27 8.50 | 0.78 | - | - | - | 33.38 | -0.19 | - | 6,150 |
Dec-27 8.75 | 0.85 | - | - | - | 32.97 | -0.20 | - | 1 |
Dec-27 9.00 | 0.93 | - | - | - | 32.56 | -0.22 | - | 7,650 |
Dec-27 9.25 | 1.00 | - | - | - | 32.15 | -0.23 | - | 150 |
Dec-27 9.50 | 1.08 | - | - | - | 31.74 | -0.25 | - | 250 |
Dec-27 9.75 | 1.15 | - | - | - | 31.34 | -0.26 | - | 150 |
Dec-27 10.00 | 1.24 | - | - | - | 30.93 | -0.28 | - | 400 |
Dec-27 10.50 | 1.43 | - | - | - | 30.11 | -0.32 | - | 300 |
Dec-27 11.00 | 1.61 | - | - | - | 29.29 | -0.35 | - | 304 |
Dec-27 12.00 | 2.06 | - | - | - | 27.66 | -0.43 | - | 3,150 |
Dec-27 12.50 | 2.29 | - | - | - | 26.84 | -0.48 | - | 150 |
Dec-27 13.00 | 2.56 | - | - | - | 26.19 | -0.52 | - | 175 |
Dec-27 13.50 | 2.88 | - | - | - | 25.92 | -0.56 | - | 150 |
Dec-27 14.00 | 3.19 | - | - | - | 25.64 | -0.60 | - | 150 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.50 | 1.44 | - | - | - | 38.83 | 0.88 | - | 30 |
Aug-25 12.50 | 0.62 | - | - | - | 32.27 | 0.65 | - | 20 |
Aug-25 13.00 | 0.33 | - | - | - | 29.88 | 0.46 | - | 35 |
Aug-25 13.50 | 0.15 | - | - | - | 29.57 | 0.27 | - | 20 |
Aug-25 14.00 | 0.06 | - | - | - | 29.25 | 0.13 | - | 27 |
Sep-25 10.00 | 2.94 | - | - | - | 42.42 | 0.94 | - | 20 |
Sep-25 11.00 | 2.01 | - | - | - | 37.10 | 0.87 | - | 50 |
Sep-25 12.00 | 1.17 | - | - | - | 31.78 | 0.73 | - | 10 |
Sep-25 13.00 | 0.51 | - | - | - | 27.22 | 0.49 | - | 20 |
Sep-25 13.50 | 0.32 | - | - | - | 27.09 | 0.35 | - | 30 |
Sep-25 14.00 | 0.19 | - | - | - | 26.96 | 0.24 | - | 10 |
Dec-25 11.50 | 1.71 | - | - | - | 33.76 | 0.70 | - | 20 |
Dec-25 13.00 | 0.76 | - | - | - | 28.15 | 0.47 | - | 1,110 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.50 | 0.08 | - | - | - | 38.94 | -0.12 | - | 10 |
Aug-25 12.00 | 0.14 | - | - | - | 35.66 | -0.21 | - | 7 |
Aug-25 12.50 | 0.26 | - | - | - | 32.38 | -0.35 | - | 170 |
Aug-25 13.00 | 0.46 | - | - | - | 29.99 | -0.54 | - | 80 |
Aug-25 13.50 | 0.79 | - | - | - | 29.68 | -0.73 | - | 20 |
Aug-25 14.00 | 1.20 | - | - | - | 29.36 | -0.86 | - | 20 |
Sep-25 8.00 | 0.01 | - | - | - | 52.38 | -0.01 | - | 10 |
Sep-25 9.50 | 0.03 | - | - | - | 44.40 | -0.04 | - | 10 |
Sep-25 10.00 | 0.05 | - | - | - | 41.75 | -0.05 | - | 10 |
Sep-25 10.50 | 0.08 | - | - | - | 39.09 | -0.08 | - | 10 |
Sep-25 11.00 | 0.12 | - | - | - | 36.43 | -0.12 | - | 20 |
Sep-25 11.50 | 0.18 | - | - | - | 33.77 | -0.18 | - | 20 |
Sep-25 12.00 | 0.27 | - | - | - | 31.11 | -0.26 | - | 23 |
Sep-25 12.50 | 0.40 | - | - | - | 28.45 | -0.37 | - | 65 |
Sep-25 13.00 | 0.60 | - | - | - | 26.55 | -0.51 | - | 20 |
Sep-25 13.50 | 0.91 | - | - | - | 26.42 | -0.65 | - | 30 |
Dec-25 10.00 | 0.24 | - | - | - | 37.93 | -0.14 | - | 200 |
Dec-25 10.50 | 0.31 | - | - | - | 35.87 | -0.18 | - | 3 |
Dec-25 11.00 | 0.40 | - | - | - | 33.81 | -0.22 | - | 20 |
Dec-25 12.00 | 0.64 | - | - | - | 29.69 | -0.35 | - | 3 |
Dec-25 13.00 | 1.04 | - | - | - | 26.14 | -0.53 | - | 10 |
Mar-26 12.00 | 0.85 | - | - | - | 29.30 | -0.36 | - | 5 |
Mar-26 12.50 | 1.02 | - | - | - | 27.71 | -0.42 | - | 2 |
Dec-26 10.00 | 0.83 | - | - | - | 33.26 | -0.24 | - | 40 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 7.50 | 0.30 | - | - | - | 28.65 | 0.62 | - | 5 |
Aug-25 7.75 | 0.17 | - | - | - | 27.61 | 0.44 | - | 6 |
Sep-25 4.20 | 3.46 | - | - | - | 43.28 | 1.00 | - | 4 |
Sep-25 5.50 | 2.16 | - | - | - | 36.65 | 0.99 | - | 25 |
Sep-25 5.75 | 1.92 | - | - | - | 35.37 | 0.98 | - | 1 |
Sep-25 6.50 | 1.20 | - | - | - | 31.55 | 0.91 | - | 15 |
Sep-25 6.75 | 0.98 | - | - | - | 30.27 | 0.87 | - | 5 |
Sep-25 7.00 | 0.77 | - | - | - | 29.00 | 0.80 | - | 300 |
Sep-25 7.25 | 0.58 | - | - | - | 27.72 | 0.71 | - | 20 |
Sep-25 7.50 | 0.41 | - | - | - | 26.44 | 0.60 | - | 2 |
Sep-25 7.75 | 0.28 | - | - | - | 25.58 | 0.48 | - | 8 |
Sep-25 8.00 | 0.18 | - | - | - | 25.26 | 0.36 | - | 11 |
Sep-25 8.50 | 0.06 | - | - | - | 24.63 | 0.16 | - | 1 |
Sep-25 9.00 | 0.02 | - | - | - | 24.00 | 0.05 | - | 100 |
Dec-25 5.50 | 2.20 | - | - | - | 34.30 | 0.96 | - | 27 |
Dec-25 6.00 | 1.73 | - | - | - | 32.23 | 0.92 | - | 17 |
Dec-25 6.25 | 1.51 | - | - | - | 31.19 | 0.89 | - | 5 |
Dec-25 6.50 | 1.29 | - | - | - | 30.16 | 0.85 | - | 4,004 |
Dec-25 6.75 | 1.09 | - | - | - | 29.12 | 0.80 | - | 20 |
Dec-25 7.00 | 0.90 | - | - | - | 28.09 | 0.74 | - | 21 |
Dec-25 7.25 | 0.72 | - | - | - | 27.05 | 0.67 | - | 37 |
Dec-25 7.50 | 0.56 | - | - | - | 26.02 | 0.59 | - | 485 |
Dec-25 8.00 | 0.32 | - | - | - | 24.97 | 0.42 | - | 6 |
Dec-25 8.25 | 0.24 | - | - | - | 24.65 | 0.34 | - | 5 |
Mar-26 6.75 | 1.20 | - | - | - | 30.05 | 0.74 | - | 5 |
Mar-26 7.00 | 1.02 | - | - | - | 29.21 | 0.69 | - | 1 |
Jun-26 7.50 | 0.79 | - | - | - | 28.31 | 0.57 | - | 1 |
Dec-26 6.50 | 1.53 | - | - | - | 31.81 | 0.74 | - | 1 |
Dec-26 7.00 | 1.21 | - | - | - | 30.53 | 0.66 | - | 7,500 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 6.25 | - | - | - | - | 33.80 | -0.01 | - | 10 |
Aug-25 6.75 | 0.01 | - | - | - | 30.61 | -0.05 | - | 1 |
Aug-25 7.25 | 0.06 | - | - | - | 27.43 | -0.21 | - | 20 |
Aug-25 7.50 | 0.13 | - | - | - | 25.84 | -0.37 | - | 60 |
Aug-25 7.75 | 0.25 | - | - | - | 24.80 | -0.57 | - | 1 |
Aug-25 8.00 | 0.42 | - | - | - | 24.52 | -0.76 | - | 40 |
Sep-25 3.50 | - | - | - | - | 47.73 | - | - | 60,800 |
Sep-25 3.60 | - | - | - | - | 47.22 | - | - | 15,525 |
Sep-25 3.70 | - | - | - | - | 46.71 | - | - | 25 |
Sep-25 4.90 | - | - | - | - | 40.59 | - | - | 4 |
Sep-25 5.00 | - | - | - | - | 40.08 | - | - | 306 |
Sep-25 5.25 | - | - | - | - | 38.80 | -0.01 | - | 20 |
Sep-25 5.50 | - | - | - | - | 37.53 | -0.01 | - | 3 |
Sep-25 5.75 | 0.01 | - | - | - | 36.25 | -0.02 | - | 1 |
Sep-25 6.25 | 0.03 | - | - | - | 33.70 | -0.06 | - | 1 |
Sep-25 6.50 | 0.04 | - | - | - | 32.43 | -0.09 | - | 103 |
Sep-25 6.75 | 0.07 | - | - | - | 31.15 | -0.14 | - | 75 |
Sep-25 7.00 | 0.11 | - | - | - | 29.88 | -0.21 | - | 30 |
Sep-25 7.25 | 0.17 | - | - | - | 28.60 | -0.29 | - | 5 |
Dec-25 3.30 | - | - | - | - | 43.95 | - | - | 450 |
Dec-25 3.50 | - | - | - | - | 43.12 | - | - | 3 |
Dec-25 4.50 | 0.01 | - | - | - | 38.97 | -0.01 | - | 30 |
Dec-25 5.00 | 0.02 | - | - | - | 36.90 | -0.03 | - | 3 |
Dec-25 5.50 | 0.05 | - | - | - | 34.83 | -0.06 | - | 3 |
Dec-25 6.00 | 0.10 | - | - | - | 32.76 | -0.12 | - | 6 |
Dec-25 6.25 | 0.13 | - | - | - | 31.72 | -0.15 | - | 75 |
Dec-25 6.50 | 0.18 | - | - | - | 30.69 | -0.20 | - | 4,265 |
Dec-25 6.75 | 0.23 | - | - | - | 29.65 | -0.25 | - | 76 |
Dec-25 7.00 | 0.30 | - | - | - | 28.62 | -0.31 | - | 3 |
Dec-25 7.25 | 0.38 | - | - | - | 27.58 | -0.38 | - | 269 |
Mar-26 4.30 | 0.02 | - | - | - | 35.73 | -0.02 | - | 126,564 |
Mar-26 4.50 | 0.02 | - | - | - | 35.06 | -0.02 | - | 23,000 |
Mar-26 5.25 | 0.06 | - | - | - | 32.54 | -0.06 | - | 1 |
Mar-26 5.50 | 0.08 | - | - | - | 31.70 | -0.08 | - | 10 |
Jun-26 3.20 | 0.01 | - | - | - | 37.69 | -0.01 | - | 25 |
Jun-26 3.40 | 0.01 | - | - | - | 37.09 | -0.01 | - | 25 |
Jun-26 4.90 | 0.08 | - | - | - | 32.58 | -0.07 | - | 27 |
Jun-26 5.50 | 0.16 | - | - | - | 30.77 | -0.13 | - | 5 |
Jun-26 6.00 | 0.25 | - | - | - | 29.27 | -0.20 | - | 20,000 |
Dec-26 5.25 | 0.19 | - | - | - | 29.29 | -0.13 | - | 75 |
Dec-27 3.50 | 0.07 | - | - | - | 30.26 | -0.04 | - | 1 |
Dec-27 4.20 | 0.14 | - | - | - | 28.73 | -0.09 | - | 1 |
Dec-27 5.50 | 0.40 | - | - | - | 25.89 | -0.21 | - | 160 |
Dec-27 5.75 | 0.47 | - | - | - | 25.35 | -0.24 | - | 1 |
Dec-27 6.00 | 0.54 | - | - | - | 24.80 | -0.28 | - | 150 |
Dec-27 6.75 | 0.83 | - | - | - | 23.17 | -0.39 | - | 290 |
Dec-28 4.50 | 0.34 | - | - | - | 28.51 | -0.15 | - | 15,000 |
Dec-29 5.00 | 0.64 | - | - | - | 27.88 | -0.23 | - | 16,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 34.00 | 0.52 | - | - | - | 24.96 | 0.37 | - | 3 |
Aug-25 35.00 | 0.24 | - | - | - | 24.81 | 0.21 | - | 1,234 |
Aug-25 37.00 | 0.04 | - | - | - | 24.51 | 0.04 | - | 1 |
Sep-25 30.00 | 3.58 | - | - | - | 26.74 | 0.85 | - | 19 |
Sep-25 34.00 | 1.00 | - | - | - | 24.68 | 0.43 | - | 13 |
Sep-25 35.00 | 0.65 | - | - | - | 24.51 | 0.32 | - | 1 |
Sep-25 36.00 | 0.40 | - | - | - | 24.34 | 0.22 | - | 736 |
Sep-25 37.00 | 0.23 | - | - | - | 24.17 | 0.15 | - | 857 |
Sep-25 38.00 | 0.13 | - | - | - | 24.00 | 0.09 | - | 6 |
Sep-25 39.00 | 0.07 | - | - | - | 23.83 | 0.05 | - | 102 |
Sep-25 40.00 | 0.03 | - | - | - | 23.66 | 0.03 | - | 24 |
Oct-25 37.00 | 0.43 | - | - | - | 24.19 | 0.21 | - | 722 |
Dec-25 32.00 | 2.89 | - | - | - | 25.50 | 0.63 | - | 4 |
Dec-25 33.00 | 2.31 | - | - | - | 24.95 | 0.56 | - | 340 |
Dec-25 34.00 | 1.84 | - | - | - | 24.69 | 0.49 | - | 50 |
Dec-25 35.00 | 1.43 | - | - | - | 24.49 | 0.41 | - | 25 |
Dec-25 36.00 | 1.09 | - | - | - | 24.29 | 0.34 | - | 25 |
Dec-25 37.00 | 0.83 | - | - | - | 24.08 | 0.28 | - | 10 |
Dec-25 40.00 | 0.31 | - | - | - | 23.48 | 0.13 | - | 50 |
Dec-25 41.00 | 0.21 | - | - | - | 23.28 | 0.09 | - | 25 |
Dec-25 42.00 | 0.15 | - | - | - | 23.08 | 0.07 | - | 1,000 |
Dec-25 45.00 | 0.04 | - | - | - | 22.48 | 0.02 | - | 1,850 |
Dec-25 49.00 | - | - | - | - | 21.67 | - | - | 10 |
Mar-26 33.00 | 3.00 | - | - | - | 25.57 | 0.57 | - | 1 |
Mar-26 36.00 | 1.74 | - | - | - | 24.82 | 0.40 | - | 2 |
Mar-26 37.00 | 1.39 | - | - | - | 24.59 | 0.35 | - | 1 |
Mar-26 42.00 | 0.42 | - | - | - | 23.43 | 0.14 | - | 3 |
Jun-26 36.00 | 2.33 | - | - | - | 26.07 | 0.44 | - | 25 |
Jun-26 46.00 | 0.32 | - | - | - | 23.76 | 0.10 | - | 25 |
Sep-26 34.00 | 3.64 | - | - | - | 27.29 | 0.54 | - | 25 |
Sep-26 35.00 | 3.20 | - | - | - | 27.07 | 0.50 | - | 25 |
Sep-26 36.00 | 2.80 | - | - | - | 26.85 | 0.46 | - | 25 |
Sep-26 37.00 | 2.46 | - | - | - | 26.63 | 0.42 | - | 25 |
Sep-26 38.00 | 2.12 | - | - | - | 26.41 | 0.38 | - | 25 |
Sep-26 39.00 | 1.84 | - | - | - | 26.19 | 0.34 | - | 25 |
Sep-26 40.00 | 1.59 | - | - | - | 25.97 | 0.31 | - | 25 |
Dec-26 28.00 | 7.56 | - | - | - | 31.00 | 0.76 | - | 75 |
Dec-26 29.00 | 6.89 | - | - | - | 30.57 | 0.73 | - | 50 |
Dec-26 30.00 | 6.28 | - | - | - | 30.14 | 0.69 | - | 125 |
Dec-26 31.00 | 5.70 | - | - | - | 29.71 | 0.66 | - | 100 |
Dec-26 32.00 | 5.13 | - | - | - | 29.27 | 0.62 | - | 125 |
Dec-26 33.00 | 4.61 | - | - | - | 28.84 | 0.59 | - | 100 |
Dec-26 34.00 | 4.16 | - | - | - | 28.56 | 0.55 | - | 120 |
Dec-26 35.00 | 3.71 | - | - | - | 28.32 | 0.51 | - | 120 |
Dec-26 36.00 | 3.31 | - | - | - | 28.08 | 0.48 | - | 85 |
Dec-26 37.00 | 2.97 | - | - | - | 27.84 | 0.44 | - | 50 |
Dec-26 38.00 | 2.62 | - | - | - | 27.60 | 0.41 | - | 25 |
Dec-26 39.00 | 2.29 | - | - | - | 27.36 | 0.38 | - | 25 |
Dec-26 40.00 | 2.04 | - | - | - | 27.12 | 0.35 | - | 25 |
Dec-26 42.00 | 1.55 | - | - | - | 26.64 | 0.28 | - | 25 |
Dec-26 44.00 | 1.17 | - | - | - | 26.15 | 0.23 | - | 25 |
Dec-26 45.00 | 1.00 | - | - | - | 25.91 | 0.20 | - | 25 |
Dec-26 46.00 | 0.84 | - | - | - | 25.67 | 0.18 | - | 25 |
Mar-27 30.00 | 6.76 | - | - | - | 31.10 | 0.69 | - | 275 |
Mar-27 31.00 | 6.19 | - | - | - | 30.70 | 0.65 | - | 25 |
Jun-27 28.00 | 8.24 | - | - | - | 32.08 | 0.74 | - | 100 |
Jun-27 29.00 | 7.62 | - | - | - | 31.71 | 0.71 | - | 100 |
Jun-27 30.00 | 7.07 | - | - | - | 31.35 | 0.68 | - | 125 |
Jun-27 31.00 | 6.53 | - | - | - | 30.99 | 0.66 | - | 150 |
Jun-27 32.00 | 5.98 | - | - | - | 30.63 | 0.63 | - | 100 |
Jun-27 33.00 | 5.49 | - | - | - | 30.27 | 0.60 | - | 100 |
Jun-27 34.00 | 5.06 | - | - | - | 29.99 | 0.57 | - | 125 |
Jun-27 35.00 | 4.64 | - | - | - | 29.73 | 0.54 | - | 100 |
Jun-27 36.00 | 4.21 | - | - | - | 29.47 | 0.51 | - | 125 |
Jun-27 37.00 | 3.85 | - | - | - | 29.21 | 0.48 | - | 125 |
Jun-27 38.00 | 3.52 | - | - | - | 28.94 | 0.45 | - | 75 |
Jun-27 39.00 | 3.18 | - | - | - | 28.68 | 0.42 | - | 75 |
Jun-27 40.00 | 2.85 | - | - | - | 28.42 | 0.39 | - | 50 |
Jun-27 41.00 | 2.58 | - | - | - | 28.16 | 0.37 | - | 50 |
Jun-27 42.00 | 2.34 | - | - | - | 27.90 | 0.34 | - | 50 |
Jun-27 43.00 | 2.09 | - | - | - | 27.64 | 0.32 | - | 50 |
Jun-27 44.00 | 1.85 | - | - | - | 27.38 | 0.29 | - | 50 |
Jun-27 45.00 | 1.65 | - | - | - | 27.12 | 0.27 | - | 50 |
Jun-27 46.00 | 1.48 | - | - | - | 26.86 | 0.25 | - | 50 |
Jun-27 49.00 | 0.99 | - | - | - | 26.07 | 0.18 | - | 50 |
Jun-27 50.00 | 0.88 | - | - | - | 25.81 | 0.17 | - | 211 |
Dec-27 30.00 | 7.61 | - | - | - | 31.63 | 0.68 | - | 100 |
Dec-27 31.00 | 7.08 | - | - | - | 31.34 | 0.66 | - | 75 |
Dec-27 32.00 | 6.58 | - | - | - | 31.05 | 0.63 | - | 50 |
Dec-27 33.00 | 6.13 | - | - | - | 30.76 | 0.61 | - | 50 |
Dec-27 34.00 | 5.70 | - | - | - | 30.51 | 0.58 | - | 99 |
Dec-27 35.00 | 5.28 | - | - | - | 30.28 | 0.55 | - | 25 |
Dec-27 38.00 | 4.18 | - | - | - | 29.59 | 0.48 | - | 240 |
Dec-27 40.00 | 3.54 | - | - | - | 29.13 | 0.43 | - | 48 |
Dec-29 40.00 | 5.39 | - | - | - | 29.64 | 0.50 | - | 60 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | - | - | - | - | 31.68 | - | - | 11 |
Aug-25 29.00 | 0.03 | - | - | - | 29.30 | -0.03 | - | 1 |
Aug-25 30.00 | 0.08 | - | - | - | 28.51 | -0.07 | - | 6 |
Aug-25 31.00 | 0.19 | - | - | - | 27.72 | -0.15 | - | 260 |
Aug-25 32.00 | 0.40 | - | - | - | 26.92 | -0.28 | - | 8 |
Sep-25 22.00 | - | - | - | - | 32.04 | - | - | 425 |
Sep-25 23.00 | - | - | - | - | 31.44 | - | - | 25 |
Sep-25 26.00 | 0.02 | - | - | - | 29.63 | -0.02 | - | 2 |
Sep-25 28.00 | 0.10 | - | - | - | 28.43 | -0.06 | - | 50 |
Sep-25 29.00 | 0.18 | - | - | - | 27.82 | -0.10 | - | 45 |
Sep-25 30.00 | 0.31 | - | - | - | 27.22 | -0.16 | - | 6 |
Sep-25 31.00 | 0.52 | - | - | - | 26.62 | -0.24 | - | 25 |
Sep-25 32.00 | 0.81 | - | - | - | 26.02 | -0.33 | - | 14 |
Sep-25 33.00 | 1.21 | - | - | - | 25.41 | -0.45 | - | 15 |
Sep-25 35.00 | 2.39 | - | - | - | 24.99 | -0.68 | - | 14 |
Sep-25 36.00 | 3.14 | - | - | - | 24.82 | -0.78 | - | 4 |
Dec-25 22.00 | 0.04 | - | - | - | 31.61 | -0.01 | - | 610 |
Dec-25 23.00 | 0.07 | - | - | - | 31.07 | -0.02 | - | 105 |
Dec-25 25.00 | 0.16 | - | - | - | 29.98 | -0.05 | - | 2,608 |
Dec-25 26.00 | 0.24 | - | - | - | 29.44 | -0.08 | - | 75 |
Dec-25 27.00 | 0.35 | - | - | - | 28.90 | -0.11 | - | 50 |
Dec-25 28.00 | 0.49 | - | - | - | 28.35 | -0.15 | - | 70 |
Dec-25 29.00 | 0.68 | - | - | - | 27.81 | -0.19 | - | 75 |
Dec-25 30.00 | 0.91 | - | - | - | 27.27 | -0.24 | - | 10,542 |
Dec-25 33.00 | 1.98 | - | - | - | 25.64 | -0.44 | - | 78 |
Dec-25 34.00 | 2.51 | - | - | - | 25.38 | -0.52 | - | 14 |
Mar-26 22.00 | 0.13 | - | - | - | 30.97 | -0.04 | - | 725 |
Mar-26 23.00 | 0.19 | - | - | - | 30.45 | -0.05 | - | 175 |
Mar-26 24.00 | 0.27 | - | - | - | 29.93 | -0.07 | - | 25 |
Mar-26 27.00 | 0.64 | - | - | - | 28.36 | -0.15 | - | 25 |
Mar-26 28.00 | 0.85 | - | - | - | 27.84 | -0.18 | - | 65 |
Mar-26 29.00 | 1.07 | - | - | - | 27.32 | -0.22 | - | 50 |
Mar-26 30.00 | 1.36 | - | - | - | 26.80 | -0.27 | - | 20 |
Mar-26 31.00 | 1.66 | - | - | - | 26.27 | -0.32 | - | 81 |
Mar-26 35.00 | 3.54 | - | - | - | 24.71 | -0.56 | - | 1 |
Mar-26 36.00 | 4.19 | - | - | - | 24.48 | -0.61 | - | 10 |
Jun-26 23.00 | 0.36 | - | - | - | 29.81 | -0.07 | - | 135 |
Jun-26 24.00 | 0.46 | - | - | - | 29.33 | -0.09 | - | 300 |
Jun-26 27.00 | 0.98 | - | - | - | 27.88 | -0.18 | - | 25 |
Jun-26 31.00 | 2.13 | - | - | - | 25.96 | -0.34 | - | 82 |
Jun-26 32.00 | 2.53 | - | - | - | 25.47 | -0.39 | - | 155 |
Jun-26 35.00 | 4.03 | - | - | - | 24.48 | -0.54 | - | 1 |
Jun-26 36.00 | 4.67 | - | - | - | 24.25 | -0.59 | - | 1 |
Sep-26 24.00 | 0.65 | - | - | - | 29.07 | -0.11 | - | 225 |
Sep-26 27.00 | 1.22 | - | - | - | 27.72 | -0.19 | - | 26 |
Sep-26 28.00 | 1.47 | - | - | - | 27.27 | -0.23 | - | 25 |
Sep-26 29.00 | 1.78 | - | - | - | 26.81 | -0.26 | - | 25 |
Dec-26 18.00 | 0.19 | - | - | - | 31.56 | -0.03 | - | 2,000 |
Dec-26 23.00 | 0.71 | - | - | - | 29.40 | -0.11 | - | 125 |
Dec-26 24.00 | 0.86 | - | - | - | 28.97 | -0.13 | - | 475 |
Dec-26 25.00 | 1.07 | - | - | - | 28.54 | -0.16 | - | 50 |
Dec-26 26.00 | 1.29 | - | - | - | 28.11 | -0.18 | - | 75 |
Dec-26 27.00 | 1.51 | - | - | - | 27.67 | -0.21 | - | 25 |
Dec-26 33.00 | 3.73 | - | - | - | 25.08 | -0.43 | - | 25 |
Dec-26 34.00 | 4.25 | - | - | - | 24.80 | -0.47 | - | 50 |
Dec-26 36.00 | 5.40 | - | - | - | 24.32 | -0.55 | - | 25 |
Dec-26 38.00 | 6.67 | - | - | - | 23.84 | -0.63 | - | 25 |
Dec-26 39.00 | 7.39 | - | - | - | 23.60 | -0.67 | - | 50 |
Dec-26 40.00 | 8.12 | - | - | - | 23.36 | -0.70 | - | 50 |
Mar-27 36.00 | 5.70 | - | - | - | 24.52 | -0.54 | - | 25 |
Mar-27 37.00 | 6.34 | - | - | - | 24.27 | -0.58 | - | 25 |
Mar-27 38.00 | 6.97 | - | - | - | 24.02 | -0.61 | - | 25 |
Jun-27 24.00 | 1.25 | - | - | - | 28.60 | -0.16 | - | 50 |
Jun-27 30.00 | 3.08 | - | - | - | 26.43 | -0.32 | - | 25 |
Jun-27 31.00 | 3.49 | - | - | - | 26.07 | -0.36 | - | 75 |
Jun-27 32.00 | 3.89 | - | - | - | 25.71 | -0.39 | - | 50 |
Jun-27 33.00 | 4.39 | - | - | - | 25.35 | -0.43 | - | 50 |
Jun-27 34.00 | 4.91 | - | - | - | 25.07 | -0.46 | - | 100 |
Jun-27 35.00 | 5.43 | - | - | - | 24.81 | -0.50 | - | 100 |
Jun-27 36.00 | 6.02 | - | - | - | 24.55 | -0.53 | - | 125 |
Jun-27 37.00 | 6.64 | - | - | - | 24.29 | -0.56 | - | 100 |
Jun-27 38.00 | 7.26 | - | - | - | 24.02 | -0.60 | - | 100 |
Jun-27 39.00 | 7.92 | - | - | - | 23.76 | -0.63 | - | 75 |
Jun-27 40.00 | 8.63 | - | - | - | 23.50 | -0.66 | - | 100 |
Jun-27 41.00 | 9.35 | - | - | - | 23.24 | -0.69 | - | 2 |
Sep-27 36.00 | 6.26 | - | - | - | 24.56 | -0.52 | - | 25 |
Sep-27 37.00 | 6.88 | - | - | - | 24.30 | -0.55 | - | 25 |
Dec-27 30.00 | 3.61 | - | - | - | 26.49 | -0.33 | - | 75 |
Dec-27 31.00 | 4.03 | - | - | - | 26.20 | -0.36 | - | 50 |
Dec-27 32.00 | 4.47 | - | - | - | 25.91 | -0.39 | - | 25 |
Dec-27 33.00 | 4.98 | - | - | - | 25.62 | -0.42 | - | 25 |
Dec-27 34.00 | 5.50 | - | - | - | 25.37 | -0.45 | - | 25 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 31.00 | 3.53 | - | - | - | 26.04 | 0.70 | - | 25 |
Dec-25 33.00 | 2.31 | - | - | - | 24.95 | 0.56 | - | 25 |
Dec-25 34.00 | 1.83 | - | - | - | 24.69 | 0.48 | - | 25 |
Dec-25 35.00 | 1.43 | - | - | - | 24.49 | 0.41 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 31.00 | 0.52 | - | - | - | 26.62 | -0.23 | - | 8 |
Sep-25 32.00 | 0.81 | - | - | - | 26.02 | -0.33 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 25.00 | 1.36 | - | - | - | 22.80 | 0.65 | - | 1 |
Dec-25 19.00 | 6.91 | - | - | - | 27.82 | 0.97 | - | 24 |
Dec-25 24.00 | 2.62 | - | - | - | 23.48 | 0.72 | - | 1 |
Dec-25 25.00 | 1.96 | - | - | - | 22.61 | 0.62 | - | 3 |
Mar-26 29.00 | 0.44 | - | - | - | 18.24 | 0.22 | - | 10 |
Sep-26 28.00 | 1.08 | 0.70 | 0.70 | 0.70 | 19.28 | 0.36 | 1 | 1 |
Sep-26 29.00 | 0.80 | 0.49 | 0.49 | 0.49 | 19.02 | 0.29 | 1 | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 23.00 | - | - | - | - | 19.39 | -0.01 | - | 1 |
Aug-25 24.00 | 0.03 | - | - | - | 18.04 | -0.06 | - | 5 |
Sep-25 20.00 | 0.01 | - | - | - | 28.51 | -0.01 | - | 10 |
Sep-25 22.00 | 0.07 | - | - | - | 26.22 | -0.06 | - | 2 |
Sep-25 23.00 | 0.16 | - | - | - | 25.08 | -0.12 | - | 3 |
Jun-26 25.00 | 1.50 | - | - | - | 18.23 | -0.43 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 5.50 | 0.63 | - | - | - | 26.28 | 0.84 | - | 1 |
Sep-25 6.00 | 0.29 | - | - | - | 25.51 | 0.57 | - | 100 |
Sep-25 6.25 | 0.17 | - | - | - | 25.19 | 0.41 | - | 10 |
Sep-25 6.50 | 0.09 | - | - | - | 24.89 | 0.27 | - | 5 |
Dec-25 4.90 | 1.23 | - | - | - | 24.26 | 0.93 | - | 143 |
Dec-25 6.25 | 0.30 | - | - | - | 23.10 | 0.47 | - | 30 |
Dec-25 6.50 | 0.21 | - | - | - | 22.93 | 0.36 | - | 100 |
Dec-25 6.75 | 0.14 | - | - | - | 22.75 | 0.27 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 5.25 | 0.01 | - | - | - | 23.82 | -0.06 | - | 2 |
Sep-25 5.50 | 0.04 | - | - | - | 23.43 | -0.13 | - | 10 |
Sep-25 5.75 | 0.09 | 0.16 | 0.16 | 0.16 | 23.05 | -0.26 | 1 | 3 |
Sep-25 6.25 | 0.32 | - | - | - | 22.34 | -0.61 | - | 5 |
Dec-25 5.00 | 0.03 | - | - | - | 21.64 | -0.07 | - | 20 |
Dec-25 5.25 | 0.05 | - | - | - | 21.42 | -0.12 | - | 22 |
Mar-26 5.00 | 0.04 | - | - | - | 19.52 | -0.09 | - | 30 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 16.00 | 1.40 | - | - | - | 14.49 | 0.93 | - | 2 |
Sep-25 16.50 | 0.96 | - | - | - | 14.05 | 0.83 | - | 3 |
Sep-25 20.00 | - | - | - | - | 12.03 | - | - | 1 |
Dec-25 17.00 | 0.74 | - | - | - | 13.84 | 0.61 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 16.50 | 0.01 | - | - | - | 12.02 | -0.05 | - | 1 |
Sep-25 14.50 | - | - | - | - | 13.97 | - | - | 5 |
Sep-25 15.50 | - | - | - | - | 13.08 | -0.01 | - | 1 |
Sep-25 16.50 | 0.06 | - | - | - | 12.20 | -0.14 | - | 2 |
Sep-25 17.00 | 0.17 | - | - | - | 11.75 | -0.32 | - | 5 |
Dec-25 14.50 | 0.02 | - | - | - | 14.51 | -0.03 | - | 7 |
Dec-25 15.00 | 0.04 | - | - | - | 14.11 | -0.06 | - | 1 |
Dec-25 15.50 | 0.08 | - | - | - | 13.70 | -0.11 | - | 1 |
Dec-25 17.00 | 0.45 | - | - | - | 12.49 | -0.43 | - | 1 |
Jun-26 16.00 | 0.42 | - | - | - | 13.71 | -0.29 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 13.00 | 0.38 | - | - | - | 15.52 | 0.72 | - | 1 |
Aug-25 13.50 | 0.11 | 0.10 | 0.10 | 0.10 | 14.34 | 0.34 | 2 | 3 |
Aug-25 14.00 | 0.01 | - | - | - | 13.39 | 0.06 | - | 5 |
Aug-25 15.00 | - | - | - | - | 11.48 | - | - | 25 |
Sep-25 12.00 | 1.36 | - | - | - | 20.40 | 0.90 | - | 1 |
Sep-25 13.50 | 0.26 | - | - | - | 16.34 | 0.43 | - | 25 |
Sep-25 14.00 | 0.10 | - | - | - | 15.42 | 0.21 | - | 92 |
Sep-25 14.50 | 0.03 | - | - | - | 14.50 | 0.07 | - | 3 |
Sep-25 15.00 | - | - | - | - | 13.59 | 0.01 | - | 12 |
Dec-25 10.00 | 3.37 | - | - | - | 27.48 | 0.97 | - | 5 |
Dec-25 11.00 | 2.43 | - | - | - | 24.75 | 0.92 | - | 4 |
Dec-25 12.00 | 1.55 | - | - | - | 22.01 | 0.81 | - | 3 |
Dec-25 12.50 | 1.16 | - | - | - | 20.64 | 0.73 | - | 4 |
Dec-25 13.00 | 0.81 | - | - | - | 19.27 | 0.62 | - | 45 |
Dec-25 13.50 | 0.52 | - | - | - | 18.13 | 0.49 | - | 305 |
Dec-25 14.00 | 0.30 | - | - | - | 17.26 | 0.35 | - | 1,533 |
Dec-25 14.50 | 0.16 | - | - | - | 16.40 | 0.22 | - | 105 |
Dec-25 15.00 | 0.07 | - | - | - | 15.53 | 0.12 | - | 45 |
Dec-25 15.50 | 0.02 | - | - | - | 14.66 | 0.05 | - | 8 |
Dec-25 16.00 | 0.01 | - | - | - | 13.80 | 0.02 | - | 5 |
Dec-25 16.50 | - | - | - | - | 12.93 | - | - | 5 |
Mar-26 11.50 | 2.00 | - | - | - | 21.80 | 0.86 | - | 1 |
Mar-26 13.50 | 0.61 | - | - | - | 18.24 | 0.48 | - | 6 |
Mar-26 14.00 | 0.41 | - | - | - | 17.74 | 0.37 | - | 30 |
Mar-26 14.50 | 0.26 | - | - | - | 17.23 | 0.26 | - | 211 |
Mar-26 15.00 | 0.15 | - | - | - | 16.73 | 0.18 | - | 5 |
Mar-26 15.50 | 0.08 | - | - | - | 16.23 | 0.11 | - | 387 |
Jun-26 10.50 | 2.90 | - | - | - | 21.93 | 0.93 | - | 1 |
Jun-26 12.00 | 1.64 | - | - | - | 19.85 | 0.76 | - | 1 |
Jun-26 13.00 | 0.98 | - | - | - | 18.47 | 0.58 | - | 10 |
Jun-26 14.00 | 0.52 | - | - | - | 17.60 | 0.39 | - | 13 |
Jun-26 14.50 | 0.37 | - | - | - | 17.27 | 0.30 | - | 7 |
Jun-26 15.50 | 0.16 | - | - | - | 16.59 | 0.16 | - | 11 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 12.50 | 0.02 | - | - | - | 16.77 | -0.07 | - | 1 |
Aug-25 13.00 | 0.09 | - | - | - | 15.40 | -0.28 | - | 1 |
Aug-25 13.50 | 0.32 | - | - | - | 14.22 | -0.67 | - | 17 |
Aug-25 14.50 | 1.23 | - | - | - | 12.31 | -1.00 | 7 | - |
Sep-25 9.75 | - | - | - | - | 24.91 | - | - | 3 |
Sep-25 10.00 | - | - | - | - | 24.19 | - | - | 1 |
Sep-25 10.50 | - | - | - | - | 22.76 | - | - | 11 |
Sep-25 11.00 | - | - | - | - | 21.33 | -0.01 | - | 136 |
Sep-25 11.50 | 0.01 | - | - | - | 19.90 | -0.03 | - | 281 |
Sep-25 12.00 | 0.03 | - | - | - | 18.47 | -0.08 | - | 31 |
Sep-25 12.50 | 0.08 | - | - | - | 17.03 | -0.17 | - | 66 |
Sep-25 13.00 | 0.20 | 0.22 | 0.22 | 0.22 | 15.60 | -0.34 | 1 | 143 |
Sep-25 13.50 | 0.42 | - | - | - | 14.41 | -0.60 | - | 97 |
Sep-25 14.00 | 0.77 | - | - | - | 13.49 | -0.84 | - | 28 |
Sep-25 14.50 | 1.23 | - | - | - | 12.57 | -1.00 | - | 1 |
Sep-25 15.00 | 1.73 | - | - | - | 11.66 | -1.00 | 5 | - |
Dec-25 10.00 | 0.02 | - | - | - | 22.33 | -0.03 | - | 29 |
Dec-25 10.50 | 0.04 | - | - | - | 20.96 | -0.05 | - | 30 |
Dec-25 11.00 | 0.07 | - | - | - | 19.60 | -0.09 | - | 68 |
Dec-25 11.50 | 0.11 | - | - | - | 18.23 | -0.14 | - | 161 |
Dec-25 12.00 | 0.19 | - | - | - | 16.86 | -0.22 | - | 550 |
Dec-25 12.50 | 0.30 | - | - | - | 15.49 | -0.34 | - | 124 |
Dec-25 13.00 | 0.48 | - | - | - | 14.12 | -0.49 | - | 61 |
Dec-25 13.50 | 0.75 | - | - | - | 12.98 | -0.67 | - | 21 |
Dec-25 14.00 | 1.11 | - | - | - | 12.11 | -0.83 | - | 1,500 |
Dec-25 14.50 | 1.55 | - | - | - | 11.25 | -0.94 | - | 172 |
Dec-25 15.00 | 2.02 | - | - | - | 10.38 | -0.99 | - | 1 |
Dec-25 15.50 | 2.51 | - | - | - | 9.51 | -1.00 | - | 1 |
Dec-25 16.50 | 3.51 | - | - | - | 7.78 | -1.00 | - | 150 |
Mar-26 11.00 | 0.17 | - | - | - | 20.74 | -0.14 | - | 4 |
Mar-26 11.50 | 0.25 | - | - | - | 19.79 | -0.20 | - | 10 |
Mar-26 12.00 | 0.36 | - | - | - | 18.85 | -0.28 | - | 8 |
Mar-26 12.50 | 0.51 | - | - | - | 17.91 | -0.37 | - | 1 |
Mar-26 13.00 | 0.71 | - | - | - | 16.97 | -0.48 | - | 197 |
Mar-26 13.50 | 0.97 | - | - | - | 16.23 | -0.59 | - | 371 |
Mar-26 14.00 | 1.30 | - | - | - | 15.73 | -0.71 | - | 178 |
Mar-26 19.00 | 5.99 | - | - | - | 10.70 | -1.00 | - | 5 |
Jun-26 10.50 | 0.14 | - | - | - | 19.79 | -0.11 | - | 1 |
Jun-26 11.00 | 0.20 | - | - | - | 19.10 | -0.15 | - | 2 |
Jun-26 11.50 | 0.29 | - | - | - | 18.41 | -0.21 | - | 1 |
Jun-26 12.00 | 0.42 | - | - | - | 17.71 | -0.28 | - | 5 |
Jun-26 12.50 | 0.58 | 0.51 | 0.55 | 0.51 | 17.02 | -0.37 | 11 | 35 |
Jun-26 13.00 | 0.78 | - | - | - | 16.33 | -0.47 | - | 304 |
Jun-26 13.50 | 1.04 | - | - | - | 15.80 | -0.57 | - | 394 |
Jun-26 14.00 | 1.36 | - | - | - | 15.46 | -0.68 | - | 2 |
Sep-26 10.00 | 0.16 | - | - | - | 19.09 | -0.12 | - | 2 |
Sep-26 13.00 | 1.12 | - | - | - | 15.85 | -0.56 | - | 193 |
Sep-26 14.00 | 1.78 | - | - | - | 15.14 | -0.74 | - | 1 |
Dec-26 14.00 | 2.05 | - | - | - | 14.97 | -0.76 | - | 3 |
Mar-27 14.00 | 2.10 | - | - | - | 14.84 | -0.74 | - | 175 |
Dec-27 11.00 | 0.85 | - | - | - | 15.50 | -0.40 | - | 1,100 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 12.00 | 1.36 | - | - | - | 20.40 | 0.90 | - | 50 |
Sep-25 13.00 | 0.54 | - | - | - | 17.53 | 0.64 | - | 15 |
Sep-25 14.00 | 0.10 | - | - | - | 15.42 | 0.22 | - | 5 |
Dec-25 12.50 | 0.93 | - | - | - | 20.64 | 0.63 | - | 50 |
Dec-25 13.00 | 0.62 | - | - | - | 19.27 | 0.51 | - | 52 |
Dec-25 13.50 | 0.38 | - | - | - | 18.13 | 0.39 | - | 10 |
Mar-26 13.00 | 0.81 | - | - | - | 18.98 | 0.53 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 11.00 | - | - | - | - | 21.33 | -0.01 | - | 3 |
Sep-25 11.50 | 0.01 | - | - | - | 19.90 | -0.03 | - | 10 |
Sep-25 12.50 | 0.09 | - | - | - | 17.03 | -0.17 | - | 4 |
Sep-25 13.50 | 0.41 | - | - | - | 14.41 | -0.58 | - | 15 |
Sep-25 14.00 | 0.76 | - | - | - | 13.49 | -0.81 | - | 10 |
Dec-25 10.50 | 0.04 | - | - | - | 20.96 | -0.05 | - | 40 |
Dec-25 11.00 | 0.07 | - | - | - | 19.60 | -0.08 | - | 5 |
Dec-25 13.50 | 0.75 | - | - | - | 12.98 | -0.66 | - | 2 |
Dec-25 14.50 | 1.54 | - | - | - | 11.25 | -0.93 | - | 40 |
Mar-26 12.50 | 0.50 | - | - | - | 17.91 | -0.36 | - | 25 |
Mar-26 13.00 | 0.70 | - | - | - | 16.97 | -0.46 | - | 5 |
Jun-26 12.50 | 0.56 | - | - | - | 17.02 | -0.35 | - | 25 |
Jun-26 14.50 | 1.67 | - | - | - | 15.13 | -0.73 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 2.80 | 0.12 | - | - | - | 23.14 | 0.61 | - | 4 |
Dec-25 2.80 | 0.17 | - | - | - | 23.66 | 0.56 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 2.80 | 0.09 | - | - | - | 23.96 | -0.44 | - | 1 |
Sep-25 3.00 | 0.22 | - | - | - | 23.86 | -0.72 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | 0.25 | - | - | - | 17.85 | 0.34 | - | 3 |
Aug-25 27.00 | 0.04 | 0.10 | 0.10 | 0.10 | 16.79 | 0.09 | 2 | 12 |
Aug-25 28.00 | - | - | - | - | 15.72 | 0.01 | - | 157 |
Sep-25 22.00 | 3.57 | - | - | - | 23.47 | 0.95 | - | 3 |
Sep-25 26.00 | 0.55 | - | - | - | 18.68 | 0.42 | - | 10 |
Sep-25 27.00 | 0.22 | - | - | - | 17.54 | 0.22 | - | 19 |
Sep-25 28.00 | 0.06 | - | - | - | 16.40 | 0.08 | - | 6 |
Sep-25 29.00 | 0.01 | - | - | - | 15.26 | 0.02 | - | 4 |
Dec-25 19.00 | 6.64 | - | - | - | 25.48 | 0.97 | - | 2 |
Dec-25 25.00 | 1.61 | - | - | - | 19.51 | 0.60 | - | 3 |
Dec-25 26.00 | 1.07 | 1.26 | 1.26 | 1.26 | 18.70 | 0.48 | 1 | 3 |
Dec-25 27.00 | 0.66 | - | - | - | 18.04 | 0.35 | - | 10 |
Dec-25 29.00 | 0.18 | - | - | - | 16.74 | 0.14 | - | 3 |
Mar-26 26.00 | 1.24 | - | - | - | 18.62 | 0.48 | - | 100 |
Mar-26 27.00 | 0.84 | - | - | - | 18.12 | 0.37 | - | 1 |
Mar-26 29.00 | 0.32 | - | - | - | 17.12 | 0.18 | - | 10 |
Mar-26 30.00 | 0.18 | - | - | - | 16.63 | 0.12 | - | 1 |
Jun-26 23.00 | 3.37 | - | - | - | 21.31 | 0.74 | - | 67 |
Jun-26 25.00 | 2.05 | - | - | - | 19.60 | 0.58 | - | 3 |
Jun-26 26.00 | 1.54 | - | - | - | 18.96 | 0.49 | - | 10 |
Jun-26 27.00 | 1.13 | - | - | - | 18.49 | 0.40 | - | 10 |
Jun-26 28.00 | 0.80 | - | - | - | 18.02 | 0.31 | - | 1 |
Jun-26 29.00 | 0.54 | - | - | - | 17.55 | 0.24 | - | 3 |
Jun-26 30.00 | 0.34 | - | - | - | 17.07 | 0.17 | - | 1 |
Jun-26 32.00 | 0.12 | - | - | - | 16.13 | 0.07 | - | 1 |
Sep-26 24.00 | 2.75 | - | - | - | 21.13 | 0.66 | - | 1 |
Dec-26 24.00 | 2.96 | - | - | - | 21.77 | 0.64 | - | 2 |
Dec-26 25.00 | 2.38 | - | - | - | 20.89 | 0.57 | - | 5 |
Jun-27 25.00 | 2.65 | - | - | - | 21.54 | 0.56 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 25.00 | 0.31 | - | - | - | 20.15 | -0.35 | - | 3 |
Aug-25 26.00 | 0.80 | - | - | - | 19.03 | -0.66 | - | 2 |
Aug-25 27.00 | 1.59 | - | - | - | 17.97 | -0.91 | - | 1 |
Sep-25 14.00 | - | - | - | - | 32.03 | - | - | 11 |
Sep-25 15.00 | - | - | - | - | 30.82 | - | - | 2 |
Sep-25 17.00 | - | - | - | - | 28.41 | - | - | 15 |
Sep-25 18.00 | - | - | - | - | 27.21 | - | - | 141 |
Sep-25 18.50 | - | - | - | - | 26.60 | - | - | 15 |
Sep-25 19.00 | - | - | - | - | 26.00 | - | - | 15 |
Sep-25 19.50 | - | - | - | - | 25.40 | - | - | 142 |
Sep-25 20.00 | 0.01 | - | - | - | 24.80 | -0.01 | - | 45 |
Sep-25 21.00 | 0.01 | - | - | - | 23.59 | -0.02 | - | 10 |
Sep-25 23.00 | 0.11 | - | - | - | 21.18 | -0.10 | - | 6 |
Sep-25 24.00 | 0.25 | 0.24 | 0.24 | 0.24 | 19.98 | -0.21 | 1 | 4 |
Sep-25 25.00 | 0.53 | - | - | - | 18.77 | -0.38 | - | 10 |
Sep-25 26.00 | 0.99 | 0.76 | 0.76 | 0.76 | 17.60 | -0.60 | 5 | 5 |
Sep-25 27.00 | 1.68 | - | - | - | 16.46 | -0.81 | - | 5 |
Oct-25 25.00 | 0.66 | 0.57 | 0.57 | 0.57 | 18.46 | -0.39 | 1 | 1 |
Dec-25 16.00 | - | - | - | - | 27.87 | - | - | 2 |
Dec-25 18.00 | 0.02 | - | - | - | 25.88 | -0.01 | - | 1 |
Dec-25 20.00 | 0.08 | - | - | - | 23.89 | -0.05 | - | 60 |
Dec-25 21.00 | 0.14 | - | - | - | 22.89 | -0.08 | - | 10 |
Dec-25 22.00 | 0.24 | 0.16 | 0.16 | 0.16 | 21.89 | -0.12 | 1 | 1 |
Dec-25 24.00 | 0.62 | 0.52 | 0.52 | 0.52 | 19.90 | -0.28 | 10 | 211 |
Dec-25 25.00 | 0.94 | - | - | - | 18.91 | -0.40 | - | 2 |
Mar-26 16.00 | 0.02 | - | - | - | 26.10 | -0.01 | - | 1 |
Mar-26 16.50 | 0.03 | - | - | - | 25.70 | -0.02 | - | 150 |
Mar-26 17.00 | 0.05 | - | - | - | 25.29 | -0.02 | - | 148 |
Mar-26 18.00 | 0.08 | - | - | - | 24.48 | -0.04 | - | 1 |
Mar-26 20.00 | 0.21 | - | - | - | 22.86 | -0.09 | - | 1 |
Mar-26 24.00 | 1.03 | 0.85 | 0.85 | 0.85 | 19.61 | -0.35 | 20 | 20 |
Mar-26 25.00 | 1.42 | - | - | - | 18.80 | -0.45 | - | 5 |
Mar-26 28.00 | 3.27 | - | - | - | 17.16 | -0.76 | - | 10 |
Jun-26 23.00 | 0.93 | - | - | - | 20.18 | -0.28 | - | 4 |
Jun-26 24.00 | 1.24 | - | - | - | 19.32 | -0.36 | - | 2 |
Dec-26 19.00 | 0.50 | - | - | - | 22.67 | -0.13 | - | 15 |
Dec-26 26.00 | 2.73 | - | - | - | 16.73 | -0.58 | - | 18 |
Jun-27 15.50 | 0.25 | - | - | - | 24.12 | -0.06 | - | 5 |
Dec-27 25.00 | 2.99 | - | - | - | 15.61 | -0.55 | - | 18 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 17.00 | 8.50 | - | - | - | 29.49 | 1.00 | - | 20 |
Sep-25 22.00 | 3.57 | - | - | - | 23.47 | 0.95 | - | 10 |
Sep-25 28.00 | 0.06 | - | - | - | 16.40 | 0.09 | - | 5 |
Dec-25 23.00 | 3.04 | - | - | - | 21.50 | 0.80 | - | 20 |
Dec-25 29.00 | 0.18 | - | - | - | 16.74 | 0.14 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | 0.79 | 0.66 | 0.66 | 0.66 | 19.03 | -0.65 | 2 | 2 |
Aug-25 27.00 | 1.57 | - | - | - | 17.97 | -0.89 | - | 25 |
Sep-25 23.00 | 0.11 | - | - | - | 21.18 | -0.10 | - | 10 |
Sep-25 26.00 | 0.98 | - | - | - | 17.60 | -0.59 | - | 20 |
Dec-25 26.00 | 1.37 | - | - | - | 18.10 | -0.52 | - | 20 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-26 9.50 | 0.67 | - | - | - | 28.17 | -0.26 | - | 257 |
Dec-26 10.00 | 0.85 | - | - | - | 27.95 | -0.31 | - | 250 |
Dec-26 10.50 | 1.08 | - | - | - | 27.74 | -0.36 | - | 482 |
Mar-27 11.00 | 1.42 | - | - | - | 27.63 | -0.41 | - | 224 |
Jun-27 12.00 | 2.08 | - | - | - | 27.28 | -0.50 | - | 417 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 14.00 | 0.24 | - | - | - | 30.14 | -0.22 | - | 11 |
Mar-26 12.50 | 0.38 | - | - | - | 30.30 | -0.17 | - | 205 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 45.00 | 1.21 | - | - | - | 21.53 | 0.58 | - | 2 |
Aug-25 46.00 | 0.71 | - | - | - | 21.20 | 0.42 | - | 15 |
Aug-25 48.00 | 0.19 | - | - | - | 21.01 | 0.15 | - | 10 |
Aug-25 49.00 | 0.08 | - | - | - | 20.91 | 0.08 | - | 1 |
Sep-25 35.00 | 10.48 | - | - | - | 27.37 | 0.99 | - | 25 |
Sep-25 38.00 | 7.54 | - | - | - | 25.43 | 0.97 | - | 25 |
Sep-25 39.00 | 6.59 | - | - | - | 24.78 | 0.95 | - | 25 |
Sep-25 40.00 | 5.66 | - | - | - | 24.14 | 0.92 | - | 25 |
Sep-25 45.00 | 1.78 | - | - | - | 20.90 | 0.57 | - | 250 |
Sep-25 47.00 | 0.89 | - | - | - | 20.54 | 0.36 | - | 10 |
Sep-25 48.00 | 0.60 | - | - | - | 20.46 | 0.27 | - | 25 |
Sep-25 49.00 | 0.38 | - | - | - | 20.38 | 0.19 | - | 2 |
Sep-25 52.00 | 0.08 | - | - | - | 20.13 | 0.05 | - | 2 |
Dec-25 45.00 | 2.61 | - | - | - | 20.94 | 0.56 | - | 10 |
Mar-26 41.00 | 5.87 | - | - | - | 22.61 | 0.75 | - | 1 |
Mar-26 44.00 | 3.88 | - | - | - | 21.27 | 0.61 | - | 1 |
Mar-26 45.00 | 3.28 | - | - | - | 20.82 | 0.56 | - | 25 |
Mar-26 47.00 | 2.36 | - | - | - | 20.48 | 0.46 | - | 1,500 |
Jun-26 45.00 | 3.87 | - | - | - | 21.13 | 0.57 | - | 1 |
Jun-26 52.00 | 1.34 | - | - | - | 20.10 | 0.28 | - | 3,000 |
Dec-26 52.00 | 2.09 | - | - | - | 20.38 | 0.33 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 44.00 | 0.43 | - | - | - | 21.86 | -0.27 | - | 3 |
Aug-25 46.00 | 1.28 | - | - | - | 20.79 | -0.59 | - | 3 |
Sep-25 31.00 | - | - | - | - | 29.61 | - | - | 1 |
Sep-25 34.00 | 0.01 | - | - | - | 27.67 | - | - | 2 |
Sep-25 35.00 | 0.01 | - | - | - | 27.02 | -0.01 | - | 25 |
Sep-25 39.00 | 0.10 | - | - | - | 24.43 | -0.05 | - | 25 |
Sep-25 40.00 | 0.17 | - | - | - | 23.79 | -0.08 | - | 250 |
Sep-25 42.00 | 0.40 | - | - | - | 22.49 | -0.17 | - | 2 |
Sep-25 43.00 | 0.61 | - | - | - | 21.85 | -0.25 | - | 10 |
Sep-25 44.00 | 0.89 | - | - | - | 21.20 | -0.33 | - | 1 |
Dec-25 29.00 | 0.02 | - | - | - | 29.27 | -0.01 | - | 25 |
Dec-25 31.00 | 0.04 | - | - | - | 28.14 | -0.01 | - | 25 |
Dec-25 32.00 | 0.06 | - | - | - | 27.57 | -0.02 | - | 25 |
Dec-25 33.00 | 0.09 | - | - | - | 27.00 | -0.03 | - | 25 |
Dec-25 34.00 | 0.12 | - | - | - | 26.44 | -0.04 | - | 25 |
Dec-25 35.00 | 0.17 | - | - | - | 25.87 | -0.05 | - | 25 |
Dec-25 36.00 | 0.23 | - | - | - | 25.31 | -0.07 | - | 26 |
Dec-25 37.00 | 0.31 | - | - | - | 24.74 | -0.09 | - | 75 |
Dec-25 38.00 | 0.41 | - | - | - | 24.17 | -0.11 | - | 25 |
Dec-25 39.00 | 0.54 | - | - | - | 23.61 | -0.14 | - | 30 |
Dec-25 40.00 | 0.70 | - | - | - | 23.04 | -0.18 | - | 1 |
Dec-25 45.00 | 2.18 | - | - | - | 20.21 | -0.46 | - | 25 |
Mar-26 30.00 | 0.09 | - | - | - | 27.13 | -0.02 | - | 25 |
Mar-26 31.00 | 0.12 | - | - | - | 26.68 | -0.03 | - | 25 |
Mar-26 32.00 | 0.17 | - | - | - | 26.23 | -0.04 | - | 25 |
Mar-26 33.00 | 0.22 | - | - | - | 25.78 | -0.05 | - | 25 |
Mar-26 35.00 | 0.37 | - | - | - | 24.88 | -0.08 | - | 1,500 |
Mar-26 36.00 | 0.47 | - | - | - | 24.44 | -0.10 | - | 73 |
Mar-26 38.00 | 0.74 | - | - | - | 23.54 | -0.15 | - | 2 |
Mar-26 39.00 | 0.93 | - | - | - | 23.09 | -0.18 | - | 25 |
Mar-27 45.00 | 4.29 | - | - | - | 19.90 | -0.44 | - | 25 |
Dec-27 35.00 | 1.69 | - | - | - | 22.24 | -0.18 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 39.00 | 6.86 | - | - | - | 24.34 | 0.84 | - | 25 |
Dec-25 43.00 | 3.80 | - | - | - | 22.08 | 0.67 | - | 25 |
Dec-25 45.00 | 2.57 | - | - | - | 20.94 | 0.54 | - | 25 |
Mar-26 40.00 | 6.61 | - | - | - | 23.06 | 0.77 | - | 25 |
Mar-26 45.00 | 3.29 | - | - | - | 20.82 | 0.55 | - | 25 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 46.00 | 2.67 | - | - | - | 19.96 | -0.52 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 25.00 | 0.23 | - | - | - | 22.47 | 0.21 | - | 5 |
Dec-25 23.00 | 1.37 | - | - | - | 22.46 | 0.55 | - | 5 |
Mar-26 26.00 | 0.72 | - | - | - | 23.06 | 0.29 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 20.00 | 0.08 | - | - | - | 25.54 | -0.07 | - | 25 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 9.25 | 2.67 | - | - | - | 51.76 | 0.98 | - | 5 |
Aug-25 10.00 | 1.95 | - | - | - | 48.88 | 0.93 | - | 5 |
Aug-25 11.00 | 1.09 | - | - | - | 45.04 | 0.77 | - | 187 |
Aug-25 11.50 | 0.73 | - | - | - | 43.12 | 0.65 | - | 25 |
Aug-25 12.00 | 0.45 | - | - | - | 41.46 | 0.49 | - | 7 |
Aug-25 13.00 | 0.13 | - | - | - | 40.00 | 0.20 | - | 22 |
Aug-25 14.00 | 0.02 | - | - | - | 38.54 | 0.05 | - | 2 |
Sep-25 7.75 | 4.18 | - | - | - | 51.53 | 0.99 | - | 8 |
Sep-25 8.50 | 3.45 | - | - | - | 48.99 | 0.97 | - | 5 |
Sep-25 9.00 | 2.98 | - | - | - | 47.29 | 0.94 | - | 1,800 |
Sep-25 9.25 | 2.75 | - | - | - | 46.45 | 0.93 | - | 5 |
Sep-25 10.00 | 2.08 | - | - | - | 43.90 | 0.86 | - | 45 |
Sep-25 10.50 | 1.67 | - | - | - | 42.21 | 0.80 | - | 52 |
Sep-25 11.00 | 1.29 | - | - | - | 40.51 | 0.72 | - | 43 |
Sep-25 11.50 | 0.96 | - | - | - | 38.81 | 0.62 | - | 9 |
Sep-25 12.00 | 0.68 | - | - | - | 37.34 | 0.51 | - | 4 |
Sep-25 12.50 | 0.46 | 0.43 | 0.43 | 0.43 | 36.63 | 0.40 | 4 | 7 |
Sep-25 13.00 | 0.30 | - | - | - | 35.93 | 0.30 | - | 25 |
Sep-25 14.00 | 0.11 | - | - | - | 34.53 | 0.14 | - | 50 |
Dec-25 8.00 | 4.09 | - | - | - | 48.80 | 0.93 | - | 48 |
Dec-25 8.50 | 3.65 | - | - | - | 47.25 | 0.90 | - | 25 |
Dec-25 8.75 | 3.44 | - | - | - | 46.48 | 0.89 | - | 5 |
Dec-25 9.00 | 3.23 | - | - | - | 45.71 | 0.87 | - | 32 |
Dec-25 9.25 | 3.01 | - | - | - | 44.94 | 0.85 | - | 25 |
Dec-25 9.50 | 2.81 | - | - | - | 44.17 | 0.83 | - | 25 |
Dec-25 9.75 | 2.62 | - | - | - | 43.40 | 0.81 | - | 1 |
Dec-25 10.00 | 2.42 | - | - | - | 42.63 | 0.79 | - | 105 |
Dec-25 11.00 | 1.70 | - | - | - | 39.54 | 0.68 | - | 84 |
Dec-25 11.50 | 1.39 | - | - | - | 38.00 | 0.61 | - | 32 |
Dec-25 12.00 | 1.11 | - | - | - | 36.66 | 0.54 | - | 64 |
Dec-25 12.50 | 0.88 | - | - | - | 36.00 | 0.47 | - | 25 |
Dec-25 13.00 | 0.69 | - | - | - | 35.34 | 0.40 | - | 6 |
Dec-25 13.50 | 0.52 | - | - | - | 34.68 | 0.33 | - | 17 |
Dec-25 14.00 | 0.40 | - | - | - | 34.02 | 0.27 | - | 50 |
Dec-25 14.50 | 0.29 | - | - | - | 33.36 | 0.22 | - | 1 |
Dec-25 15.00 | 0.20 | - | - | - | 32.70 | 0.17 | - | 10 |
Dec-25 20.00 | - | - | - | - | 26.11 | - | - | 2 |
Mar-26 7.00 | 5.09 | - | - | - | 46.43 | 0.95 | - | 2 |
Mar-26 8.00 | 4.20 | - | - | - | 43.87 | 0.91 | - | 72 |
Mar-26 8.25 | 3.99 | - | - | - | 43.24 | 0.89 | - | 4 |
Mar-26 8.50 | 3.78 | - | - | - | 42.60 | 0.88 | - | 27 |
Mar-26 8.75 | 3.57 | - | - | - | 41.96 | 0.87 | - | 25 |
Mar-26 9.50 | 2.98 | - | - | - | 40.05 | 0.81 | - | 3 |
Mar-26 10.50 | 2.25 | - | - | - | 37.50 | 0.72 | - | 4 |
Mar-26 11.00 | 1.91 | - | - | - | 36.22 | 0.67 | - | 3 |
Mar-26 11.50 | 1.60 | - | - | - | 34.94 | 0.62 | - | 75 |
Mar-26 12.00 | 1.32 | - | - | - | 33.84 | 0.56 | - | 100 |
Mar-26 12.50 | 1.10 | - | - | - | 33.32 | 0.50 | - | 100 |
Mar-26 13.00 | 0.89 | - | - | - | 32.80 | 0.44 | - | 88 |
Mar-26 14.00 | 0.57 | - | - | - | 31.76 | 0.32 | - | 25 |
Mar-26 15.00 | 0.35 | - | - | - | 30.72 | 0.22 | - | 5 |
Jun-26 9.50 | 3.16 | - | - | - | 39.08 | 0.80 | - | 3 |
Jun-26 10.50 | 2.46 | - | - | - | 36.89 | 0.72 | - | 2 |
Jun-26 12.00 | 1.56 | - | - | - | 33.77 | 0.57 | - | 1 |
Jun-26 13.00 | 1.13 | - | - | - | 33.01 | 0.47 | - | 5 |
Jun-26 14.50 | 0.67 | - | - | - | 31.87 | 0.33 | - | 25 |
Jun-26 15.00 | 0.56 | - | - | - | 31.50 | 0.29 | - | 25 |
Sep-26 8.25 | 4.28 | - | - | - | 42.03 | 0.86 | - | 1 |
Sep-26 8.50 | 4.09 | - | - | - | 41.53 | 0.85 | - | 1 |
Sep-26 12.50 | 1.61 | - | - | - | 34.44 | 0.54 | - | 25 |
Dec-26 6.00 | 6.22 | - | - | - | 45.83 | 0.94 | - | 10 |
Dec-26 11.50 | 2.27 | - | - | - | 35.81 | 0.64 | - | 20 |
Dec-26 13.50 | 1.42 | - | - | - | 34.42 | 0.48 | - | 25 |
Dec-26 14.00 | 1.27 | - | - | - | 34.21 | 0.44 | - | 25 |
Dec-26 14.50 | 1.12 | - | - | - | 34.00 | 0.41 | - | 25 |
Dec-26 15.00 | 0.98 | - | - | - | 33.79 | 0.37 | - | 25 |
Dec-26 17.00 | 0.58 | - | - | - | 32.95 | 0.25 | - | 25 |
Dec-26 17.50 | 0.51 | - | - | - | 32.74 | 0.23 | - | 25 |
Mar-27 9.25 | 3.79 | - | - | - | 39.55 | 0.79 | - | 10 |
Dec-27 8.25 | 4.74 | - | - | - | 40.48 | 0.83 | - | 1 |
Dec-27 8.75 | 4.42 | - | - | - | 39.74 | 0.80 | - | 15 |
Dec-28 15.50 | 1.75 | - | - | - | 32.18 | 0.46 | - | 3 |
Dec-28 16.50 | 1.51 | - | - | - | 31.93 | 0.42 | - | 2 |
Dec-28 17.50 | 1.31 | - | - | - | 31.67 | 0.38 | - | 2 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 8.25 | - | - | - | - | 55.86 | - | - | 1 |
Aug-25 9.00 | 0.01 | - | - | - | 52.98 | -0.02 | - | 11 |
Aug-25 9.25 | 0.01 | - | - | - | 52.02 | -0.02 | - | 39 |
Aug-25 9.50 | 0.02 | - | - | - | 51.06 | -0.03 | - | 75 |
Aug-25 9.75 | 0.03 | - | - | - | 50.10 | -0.05 | - | 8 |
Aug-25 10.00 | 0.05 | - | - | - | 49.14 | -0.07 | - | 66 |
Aug-25 10.50 | 0.10 | 0.10 | 0.10 | 0.10 | 47.22 | -0.13 | 5 | 11 |
Aug-25 11.00 | 0.19 | - | - | - | 45.30 | -0.23 | - | 10 |
Aug-25 11.50 | 0.33 | - | - | - | 43.38 | -0.36 | - | 21 |
Aug-25 12.00 | 0.55 | - | - | - | 41.72 | -0.51 | - | 15 |
Aug-25 12.50 | 0.86 | - | - | - | 40.99 | -0.66 | - | 2 |
Aug-25 13.50 | 1.66 | - | - | - | 39.53 | -0.89 | - | 15 |
Sep-25 6.00 | - | - | - | - | 56.62 | - | - | 204 |
Sep-25 6.25 | - | - | - | - | 55.77 | - | - | 162 |
Sep-25 6.50 | - | - | - | - | 54.92 | - | - | 5 |
Sep-25 6.75 | - | - | - | - | 54.08 | - | - | 5 |
Sep-25 7.00 | - | - | - | - | 53.23 | - | - | 60 |
Sep-25 7.25 | 0.01 | - | - | - | 52.38 | -0.01 | - | 25 |
Sep-25 7.50 | 0.01 | - | - | - | 51.53 | -0.01 | - | 51 |
Sep-25 7.75 | 0.01 | - | - | - | 50.68 | -0.01 | - | 44 |
Sep-25 8.00 | 0.02 | - | - | - | 49.84 | -0.02 | - | 167 |
Sep-25 8.25 | 0.02 | - | - | - | 48.99 | -0.02 | - | 30 |
Sep-25 8.50 | 0.03 | - | - | - | 48.14 | -0.03 | - | 1 |
Sep-25 8.75 | 0.04 | - | - | - | 47.29 | -0.04 | - | 1 |
Sep-25 9.00 | 0.05 | - | - | - | 46.44 | -0.05 | - | 1,951 |
Sep-25 9.25 | 0.07 | - | - | - | 45.60 | -0.07 | - | 66 |
Sep-25 9.50 | 0.09 | - | - | - | 44.75 | -0.09 | - | 130 |
Sep-25 9.75 | 0.12 | - | - | - | 43.90 | -0.11 | - | 103 |
Sep-25 10.00 | 0.15 | - | - | - | 43.05 | -0.13 | - | 32 |
Sep-25 10.50 | 0.24 | - | - | - | 41.36 | -0.20 | - | 50 |
Sep-25 11.00 | 0.36 | - | - | - | 39.66 | -0.28 | - | 53 |
Sep-25 11.50 | 0.52 | - | - | - | 37.96 | -0.38 | - | 161 |
Sep-25 12.00 | 0.74 | - | - | - | 36.49 | -0.49 | - | 14 |
Sep-25 12.50 | 1.02 | - | - | - | 35.78 | -0.60 | - | 50 |
Sep-25 14.50 | 2.64 | - | - | - | 32.98 | -0.93 | - | 1 |
Sep-25 18.50 | 6.61 | - | - | - | 27.37 | -1.00 | - | 1 |
Oct-25 11.50 | 0.64 | - | - | - | 36.68 | -0.38 | - | 5 |
Dec-25 5.75 | 0.02 | - | - | - | 54.88 | -0.01 | - | 202 |
Dec-25 6.00 | 0.02 | - | - | - | 54.11 | -0.01 | - | 15 |
Dec-25 6.25 | 0.03 | - | - | - | 53.34 | -0.02 | - | 105 |
Dec-25 6.50 | 0.04 | - | - | - | 52.57 | -0.02 | - | 175 |
Dec-25 6.75 | 0.05 | - | - | - | 51.80 | -0.03 | - | 27 |
Dec-25 7.00 | 0.06 | - | - | - | 51.03 | -0.04 | - | 22 |
Dec-25 7.25 | 0.08 | - | - | - | 50.26 | -0.04 | - | 39 |
Dec-25 7.50 | 0.09 | - | - | - | 49.49 | -0.05 | - | 46 |
Dec-25 7.75 | 0.11 | - | - | - | 48.72 | -0.06 | - | 60 |
Dec-25 8.00 | 0.13 | - | - | - | 47.95 | -0.07 | - | 372 |
Dec-25 8.25 | 0.16 | - | - | - | 47.18 | -0.08 | - | 4 |
Dec-25 8.50 | 0.18 | - | - | - | 46.40 | -0.10 | - | 2,646 |
Dec-25 8.75 | 0.22 | - | - | - | 45.63 | -0.11 | - | 5 |
Dec-25 9.00 | 0.25 | - | - | - | 44.86 | -0.13 | - | 107 |
Dec-25 9.25 | 0.29 | - | - | - | 44.09 | -0.15 | - | 61 |
Dec-25 9.50 | 0.33 | - | - | - | 43.32 | -0.17 | - | 50 |
Dec-25 9.75 | 0.39 | - | - | - | 42.55 | -0.19 | - | 2 |
Dec-25 10.00 | 0.44 | - | - | - | 41.78 | -0.21 | - | 869 |
Dec-25 10.50 | 0.56 | - | - | - | 40.24 | -0.26 | - | 13 |
Dec-25 11.00 | 0.71 | - | - | - | 38.69 | -0.32 | - | 1 |
Dec-25 11.50 | 0.90 | 0.89 | 0.89 | 0.89 | 37.15 | -0.39 | 60 | 83 |
Dec-25 12.00 | 1.11 | - | - | - | 35.81 | -0.46 | - | 2 |
Dec-25 23.00 | 11.11 | - | - | - | 21.31 | -1.00 | - | 2 |
Mar-26 5.75 | 0.05 | - | - | - | 51.27 | -0.02 | - | 21 |
Mar-26 6.00 | 0.06 | - | - | - | 50.64 | -0.03 | - | 21 |
Mar-26 7.00 | 0.14 | - | - | - | 48.09 | -0.06 | - | 1 |
Mar-26 7.25 | 0.16 | - | - | - | 47.45 | -0.07 | - | 25 |
Mar-26 7.50 | 0.18 | - | - | - | 46.81 | -0.08 | - | 33 |
Mar-26 7.75 | 0.21 | - | - | - | 46.17 | -0.09 | - | 25 |
Mar-26 8.00 | 0.25 | - | - | - | 45.53 | -0.10 | - | 25 |
Mar-26 8.25 | 0.29 | - | - | - | 44.90 | -0.11 | - | 300 |
Mar-26 8.50 | 0.32 | - | - | - | 44.26 | -0.13 | - | 911 |
Mar-26 9.00 | 0.41 | - | - | - | 42.98 | -0.16 | - | 297 |
Mar-26 9.25 | 0.47 | - | - | - | 42.35 | -0.18 | - | 535 |
Mar-26 9.50 | 0.52 | - | - | - | 41.71 | -0.20 | - | 1 |
Mar-26 9.75 | 0.58 | - | - | - | 41.07 | -0.21 | - | 82 |
Mar-26 10.00 | 0.64 | - | - | - | 40.43 | -0.24 | - | 25 |
Mar-26 12.00 | 1.36 | - | - | - | 35.50 | -0.44 | - | 10 |
Mar-26 18.50 | 6.61 | - | - | - | 28.75 | -1.00 | - | 6 |
Jun-26 5.75 | 0.10 | - | - | - | 50.02 | -0.04 | - | 20 |
Jun-26 6.25 | 0.14 | - | - | - | 48.92 | -0.05 | - | 5 |
Jun-26 8.00 | 0.38 | - | - | - | 45.10 | -0.12 | - | 10 |
Jun-26 8.25 | 0.42 | - | - | - | 44.55 | -0.13 | - | 299 |
Jun-26 9.25 | 0.65 | - | - | - | 42.36 | -0.20 | - | 273 |
Jun-26 9.50 | 0.71 | - | - | - | 41.82 | -0.21 | - | 23 |
Jun-26 10.50 | 1.02 | - | - | - | 39.63 | -0.29 | - | 597 |
Jun-26 11.00 | 1.20 | - | - | - | 38.54 | -0.33 | - | 1 |
Sep-26 7.75 | 0.45 | - | - | - | 45.78 | -0.12 | - | 1 |
Dec-26 6.00 | 0.25 | - | - | - | 48.68 | -0.07 | - | 25 |
Dec-26 8.50 | 0.76 | - | - | - | 44.13 | -0.18 | - | 750 |
Dec-26 10.00 | 1.22 | - | - | - | 41.39 | -0.26 | - | 1,000 |
Jun-27 6.00 | 0.39 | - | - | - | 47.64 | -0.08 | - | 20 |
Dec-27 8.25 | 1.11 | - | - | - | 43.52 | -0.18 | - | 1 |
Dec-27 8.75 | 1.29 | - | - | - | 42.78 | -0.21 | - | 3 |
Jun-28 6.00 | 0.56 | - | - | - | 44.90 | -0.10 | - | 25 |
Jun-28 8.25 | 1.22 | - | - | - | 41.81 | -0.18 | - | 2 |
Dec-28 6.50 | 0.77 | - | - | - | 42.74 | -0.12 | - | 25 |
Dec-28 7.00 | 0.91 | - | - | - | 42.10 | -0.14 | - | 1 |
Dec-28 8.00 | 1.22 | - | - | - | 40.81 | -0.18 | - | 4 |
Jun-29 8.50 | 1.45 | - | - | - | 38.77 | -0.20 | - | 2 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 11.50 | 1.39 | - | - | - | 38.00 | 0.61 | - | 30 |
Jun-26 11.50 | 1.84 | - | - | - | 34.70 | 0.61 | - | 55 |
Dec-26 11.50 | 2.23 | - | - | - | 35.81 | 0.61 | - | 65 |
Jun-27 11.50 | 2.51 | - | - | - | 35.69 | 0.62 | - | 50 |
Dec-27 11.50 | 2.82 | - | - | - | 35.65 | 0.62 | - | 30 |
Jun-28 11.50 | 2.90 | - | - | - | 34.51 | 0.62 | - | 60 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 7.00 | - | - | - | - | 53.23 | - | - | 130 |
Sep-25 7.75 | 0.01 | - | - | - | 50.68 | -0.01 | - | 100 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 4.00 | 0.41 | - | - | - | 38.41 | 0.83 | - | 1 |
Aug-25 4.10 | 0.33 | - | - | - | 37.97 | 0.76 | - | 3 |
Aug-25 4.20 | 0.26 | - | - | - | 37.54 | 0.68 | - | 3 |
Aug-25 4.30 | 0.20 | 0.17 | 0.17 | 0.17 | 37.10 | 0.58 | 1 | 1 |
Aug-25 4.50 | 0.11 | - | - | - | 36.72 | 0.39 | - | 10 |
Aug-25 4.60 | 0.07 | - | - | - | 36.65 | 0.30 | - | 3,000 |
Sep-25 1.90 | 2.47 | - | - | - | 45.25 | 1.00 | - | 10 |
Sep-25 3.00 | 1.37 | - | - | - | 40.46 | 1.00 | - | 6 |
Sep-25 3.10 | 1.27 | - | - | - | 40.03 | 0.99 | - | 3 |
Sep-25 3.20 | 1.17 | - | - | - | 39.59 | 0.99 | - | 20 |
Sep-25 3.50 | 0.88 | - | - | - | 38.28 | 0.95 | - | 1 |
Sep-25 3.60 | 0.79 | - | - | - | 37.85 | 0.92 | - | 26 |
Sep-25 3.80 | 0.62 | - | - | - | 36.98 | 0.86 | - | 3 |
Sep-25 3.90 | 0.54 | - | - | - | 36.54 | 0.81 | - | 11 |
Sep-25 4.00 | 0.46 | - | - | - | 36.11 | 0.76 | - | 14 |
Sep-25 4.10 | 0.39 | - | - | - | 35.67 | 0.70 | - | 36 |
Sep-25 4.20 | 0.33 | - | - | - | 35.24 | 0.64 | - | 27 |
Sep-25 4.30 | 0.27 | - | - | - | 34.80 | 0.57 | - | 1 |
Sep-25 4.40 | 0.22 | - | - | - | 34.50 | 0.50 | - | 25 |
Sep-25 4.50 | 0.17 | - | - | - | 34.44 | 0.44 | - | 15 |
Sep-25 4.70 | 0.11 | - | - | - | 34.30 | 0.31 | - | 1 |
Dec-25 1.30 | 3.06 | - | - | - | 48.29 | 1.00 | - | 2 |
Dec-25 2.50 | 1.87 | - | - | - | 43.25 | 0.99 | - | 1 |
Dec-25 2.90 | 1.48 | - | - | - | 41.56 | 0.96 | - | 10 |
Dec-25 3.00 | 1.39 | - | - | - | 41.14 | 0.95 | - | 217 |
Dec-25 3.10 | 1.30 | - | - | - | 40.72 | 0.93 | - | 22 |
Dec-25 3.30 | 1.12 | - | - | - | 39.88 | 0.89 | - | 6 |
Dec-25 3.40 | 1.04 | - | - | - | 39.46 | 0.87 | - | 55 |
Dec-25 3.50 | 0.96 | - | - | - | 39.04 | 0.85 | - | 4 |
Dec-25 3.60 | 0.88 | - | - | - | 38.62 | 0.82 | - | 26 |
Dec-25 3.80 | 0.73 | - | - | - | 37.78 | 0.76 | - | 25 |
Dec-25 3.90 | 0.66 | - | - | - | 37.36 | 0.72 | - | 6 |
Dec-25 4.00 | 0.60 | - | - | - | 36.94 | 0.69 | - | 10 |
Dec-25 4.10 | 0.54 | - | - | - | 36.52 | 0.65 | - | 8 |
Dec-25 4.20 | 0.48 | 0.40 | 0.40 | 0.40 | 36.10 | 0.61 | 1 | 2 |
Dec-25 4.30 | 0.42 | - | - | - | 35.68 | 0.57 | - | 3 |
Dec-25 4.40 | 0.38 | - | - | - | 35.37 | 0.53 | - | 32 |
Dec-25 4.50 | 0.33 | - | - | - | 35.24 | 0.49 | - | 24 |
Dec-25 5.00 | 0.17 | - | - | - | 34.59 | 0.31 | - | 3 |
Mar-26 2.80 | 1.60 | - | - | - | 39.88 | 0.94 | - | 4 |
Mar-26 2.90 | 1.52 | - | - | - | 39.55 | 0.93 | - | 1 |
Mar-26 3.00 | 1.43 | - | - | - | 39.21 | 0.91 | - | 4 |
Mar-26 3.10 | 1.34 | - | - | - | 38.87 | 0.89 | - | 3 |
Mar-26 3.50 | 1.03 | - | - | - | 37.53 | 0.81 | - | 2 |
Mar-26 3.90 | 0.75 | - | - | - | 36.18 | 0.71 | - | 5 |
Mar-26 4.00 | 0.69 | - | - | - | 35.85 | 0.68 | - | 2 |
Mar-26 4.20 | 0.58 | - | - | - | 35.17 | 0.61 | - | 1 |
Mar-26 4.40 | 0.48 | - | - | - | 34.57 | 0.55 | - | 6 |
Jun-26 2.20 | 2.18 | - | - | - | 40.13 | 0.98 | - | 25 |
Jun-26 3.00 | 1.47 | - | - | - | 38.05 | 0.89 | - | 1 |
Jun-26 3.80 | 0.90 | - | - | - | 35.97 | 0.72 | - | 4 |
Jun-26 4.00 | 0.77 | - | - | - | 35.45 | 0.67 | - | 2 |
Jun-26 4.10 | 0.72 | - | - | - | 35.19 | 0.65 | - | 5 |
Jun-26 4.40 | 0.57 | - | - | - | 34.44 | 0.56 | - | 2 |
Sep-26 2.30 | 2.08 | - | - | - | 39.06 | 0.97 | - | 1 |
Sep-26 2.60 | 1.81 | - | - | - | 38.45 | 0.94 | - | 10 |
Sep-26 3.00 | 1.48 | - | - | - | 37.62 | 0.89 | - | 1 |
Sep-26 3.80 | 0.92 | - | - | - | 35.97 | 0.72 | - | 5 |
Sep-26 4.00 | 0.81 | - | - | - | 35.56 | 0.67 | - | 5 |
Sep-26 4.90 | 0.41 | - | - | - | 33.74 | 0.44 | - | 10 |
Dec-26 2.90 | 1.57 | - | - | - | 36.81 | 0.89 | - | 3 |
Dec-26 3.00 | 1.50 | - | - | - | 36.64 | 0.88 | - | 14 |
Dec-26 3.30 | 1.27 | - | - | - | 36.14 | 0.82 | - | 1 |
Dec-26 3.50 | 1.14 | - | - | - | 35.80 | 0.78 | - | 1 |
Jun-27 2.00 | 2.37 | - | - | - | 35.80 | 0.99 | - | 2 |
Jun-27 2.20 | 2.19 | - | - | - | 35.57 | 0.97 | - | 25 |
Jun-27 2.30 | 2.10 | - | - | - | 35.45 | 0.96 | - | 25 |
Jun-27 2.40 | 2.01 | - | - | - | 35.34 | 0.95 | - | 25 |
Dec-27 2.00 | 2.37 | - | - | - | 34.83 | 0.99 | - | 25 |
Dec-27 2.10 | 2.28 | - | - | - | 34.73 | 0.98 | - | 25 |
Dec-27 2.20 | 2.18 | - | - | - | 34.64 | 0.97 | - | 25 |
Dec-27 2.30 | 2.09 | - | - | - | 34.55 | 0.96 | - | 25 |
Dec-27 2.40 | 2.01 | - | - | - | 34.46 | 0.95 | - | 25 |
Dec-27 3.70 | 1.11 | - | - | - | 33.27 | 0.72 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 3.20 | - | - | - | - | 41.83 | - | - | 4 |
Aug-25 3.30 | - | - | - | - | 41.40 | - | - | 5 |
Aug-25 3.40 | - | - | - | - | 40.96 | -0.01 | - | 50 |
Aug-25 3.50 | - | - | - | - | 40.52 | -0.01 | - | 12 |
Aug-25 3.60 | - | - | - | - | 40.09 | -0.02 | - | 4 |
Aug-25 4.00 | 0.04 | - | - | - | 38.35 | -0.17 | - | 3,001 |
Aug-25 4.10 | 0.06 | - | - | - | 37.91 | -0.24 | - | 10 |
Aug-25 4.20 | 0.09 | - | - | - | 37.48 | -0.32 | - | 60 |
Aug-25 4.40 | 0.18 | - | - | - | 36.74 | -0.51 | - | 20 |
Sep-25 1.70 | - | - | - | - | 44.36 | - | - | 70 |
Sep-25 1.80 | - | - | - | - | 43.92 | - | - | 50 |
Sep-25 1.90 | - | - | - | - | 43.48 | - | - | 18 |
Sep-25 2.00 | - | - | - | - | 43.05 | - | - | 26 |
Sep-25 2.10 | - | - | - | - | 42.61 | - | - | 206 |
Sep-25 2.30 | - | - | - | - | 41.74 | - | - | 6 |
Sep-25 2.50 | - | - | - | - | 40.87 | - | - | 100 |
Sep-25 2.60 | - | - | - | - | 40.43 | - | - | 8 |
Sep-25 2.70 | - | - | - | - | 40.00 | - | - | 1 |
Sep-25 2.80 | - | - | - | - | 39.56 | - | - | 1 |
Sep-25 2.90 | - | - | - | - | 39.13 | - | - | 23 |
Sep-25 3.00 | - | - | - | - | 38.69 | -0.01 | - | 104 |
Sep-25 3.10 | - | - | - | - | 38.26 | -0.01 | - | 50 |
Sep-25 3.40 | 0.01 | - | - | - | 36.95 | -0.04 | - | 27 |
Sep-25 3.50 | 0.02 | - | - | - | 36.51 | -0.06 | - | 91 |
Sep-25 3.80 | 0.05 | - | - | - | 35.21 | -0.16 | - | 21 |
Sep-25 3.90 | 0.07 | - | - | - | 34.77 | -0.20 | - | 16 |
Sep-25 4.00 | 0.10 | - | - | - | 34.34 | -0.25 | - | 10 |
Sep-25 4.10 | 0.13 | - | - | - | 33.90 | -0.31 | - | 3 |
Sep-25 4.20 | 0.17 | - | - | - | 33.47 | -0.38 | - | 1 |
Sep-25 4.30 | 0.21 | - | - | - | 33.03 | -0.45 | - | 1 |
Dec-25 1.70 | - | - | - | - | 43.55 | - | - | 64 |
Dec-25 1.80 | - | - | - | - | 43.13 | - | - | 53 |
Dec-25 2.00 | - | - | - | - | 42.29 | - | - | 75 |
Dec-25 2.20 | - | - | - | - | 41.45 | - | - | 40 |
Dec-25 2.70 | 0.01 | - | - | - | 39.35 | -0.02 | - | 500 |
Dec-25 3.00 | 0.02 | - | - | - | 38.08 | -0.05 | - | 190 |
Dec-25 3.10 | 0.03 | - | - | - | 37.66 | -0.06 | - | 2 |
Dec-25 3.30 | 0.05 | - | - | - | 36.82 | -0.10 | - | 215 |
Dec-25 3.40 | 0.07 | - | - | - | 36.40 | -0.12 | - | 133 |
Dec-25 3.50 | 0.08 | - | - | - | 35.98 | -0.14 | - | 195 |
Dec-25 3.60 | 0.10 | - | - | - | 35.56 | -0.17 | - | 114 |
Dec-25 3.70 | 0.12 | - | - | - | 35.14 | -0.20 | - | 31 |
Dec-25 3.80 | 0.15 | - | - | - | 34.72 | -0.23 | - | 44 |
Dec-25 3.90 | 0.18 | - | - | - | 34.30 | -0.27 | - | 37 |
Dec-25 4.00 | 0.21 | 0.20 | 0.20 | 0.20 | 33.88 | -0.31 | 1 | 82 |
Dec-25 4.10 | 0.25 | - | - | - | 33.46 | -0.35 | - | 22 |
Dec-25 4.20 | 0.29 | - | - | - | 33.04 | -0.39 | - | 27 |
Dec-25 4.40 | 0.38 | - | - | - | 32.31 | -0.48 | - | 100 |
Dec-25 4.50 | 0.44 | - | - | - | 32.18 | -0.53 | - | 4 |
Dec-25 5.25 | 0.99 | - | - | - | 31.21 | -0.81 | - | 2 |
Mar-26 2.00 | - | - | - | - | 40.38 | -0.01 | - | 60 |
Mar-26 2.10 | - | - | - | - | 40.05 | -0.01 | - | 4 |
Mar-26 2.30 | 0.01 | - | - | - | 39.37 | -0.01 | - | 30 |
Mar-26 2.90 | 0.04 | - | - | - | 37.36 | -0.07 | - | 2 |
Mar-26 3.00 | 0.05 | - | - | - | 37.02 | -0.08 | - | 23 |
Mar-26 3.10 | 0.07 | - | - | - | 36.68 | -0.10 | - | 53 |
Mar-26 3.30 | 0.10 | - | - | - | 36.01 | -0.13 | - | 50 |
Mar-26 3.40 | 0.12 | - | - | - | 35.67 | -0.16 | - | 40 |
Mar-26 3.50 | 0.14 | - | - | - | 35.34 | -0.18 | - | 41 |
Mar-26 3.80 | 0.22 | - | - | - | 34.33 | -0.26 | - | 9 |
Mar-26 3.90 | 0.26 | - | - | - | 33.99 | -0.29 | - | 7 |
Mar-26 4.00 | 0.29 | - | - | - | 33.66 | -0.32 | - | 2 |
Mar-26 4.20 | 0.38 | - | - | - | 32.98 | -0.39 | - | 2 |
Mar-26 4.40 | 0.47 | - | - | - | 32.38 | -0.46 | - | 2 |
Jun-26 2.70 | 0.04 | - | - | - | 36.30 | -0.06 | - | 10 |
Jun-26 2.80 | 0.05 | - | - | - | 36.04 | -0.07 | - | 50 |
Jun-26 2.90 | 0.06 | - | - | - | 35.78 | -0.08 | - | 5 |
Jun-26 3.20 | 0.11 | - | - | - | 35.00 | -0.13 | - | 40 |
Jun-26 3.30 | 0.13 | - | - | - | 34.74 | -0.15 | - | 40 |
Jun-26 3.40 | 0.16 | - | - | - | 34.48 | -0.17 | - | 50 |
Jun-26 3.80 | 0.28 | - | - | - | 33.44 | -0.27 | - | 4 |
Jun-26 4.00 | 0.35 | - | - | - | 32.92 | -0.33 | - | 1 |
Jun-26 4.20 | 0.44 | - | - | - | 32.40 | -0.39 | - | 4 |
Sep-26 2.50 | 0.05 | - | - | - | 36.51 | -0.06 | - | 65 |
Sep-26 3.20 | 0.17 | - | - | - | 35.07 | -0.17 | - | 50 |
Sep-26 3.30 | 0.19 | - | - | - | 34.86 | -0.19 | - | 15 |
Sep-26 3.50 | 0.25 | - | - | - | 34.45 | -0.23 | - | 15 |
Sep-26 4.00 | 0.45 | - | - | - | 33.42 | -0.35 | - | 1 |
Dec-26 2.60 | 0.07 | - | - | - | 35.53 | -0.08 | - | 4 |
Dec-26 2.80 | 0.11 | - | - | - | 35.20 | -0.11 | - | 20 |
Dec-26 2.90 | 0.13 | - | - | - | 35.03 | -0.12 | - | 20 |
Dec-26 3.30 | 0.23 | - | - | - | 34.36 | -0.19 | - | 20 |
Dec-26 3.50 | 0.29 | - | - | - | 34.02 | -0.24 | - | 5 |
Dec-26 4.50 | 0.75 | - | - | - | 32.27 | -0.47 | - | 1 |
Mar-27 3.20 | 0.23 | - | - | - | 34.09 | -0.18 | - | 40 |
Dec-27 4.00 | 0.68 | - | - | - | 32.77 | -0.35 | - | 1 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | 3.04 | - | - | - | 48.29 | 0.99 | - | 2 |
Dec-25 1.60 | 2.74 | - | - | - | 47.03 | 0.99 | - | 2 |
Dec-29 3.40 | 1.50 | - | - | - | 39.62 | 0.68 | - | 2 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.50 | 0.32 | - | - | - | 32.67 | -0.58 | - | 5 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 15.50 | - | - | - | - | 16.07 | 0.03 | - | 15 |
Aug-25 15.50 | 0.11 | - | - | - | 15.22 | 0.29 | - | 1 |
Aug-25 16.00 | 0.02 | - | - | - | 14.95 | 0.08 | - | 53 |
Aug-25 16.50 | - | - | - | - | 14.69 | 0.01 | - | 110 |
Aug-25 17.50 | - | - | - | - | 14.16 | - | - | 1 |
Sep-25 15.00 | 0.47 | - | - | - | 14.85 | 0.60 | - | 5 |
Sep-25 15.50 | 0.22 | - | - | - | 14.28 | 0.38 | - | 20 |
Sep-25 16.00 | 0.09 | - | - | - | 13.99 | 0.19 | - | 5,377 |
Sep-25 16.50 | 0.03 | - | - | - | 13.71 | 0.07 | - | 46,150 |
Sep-25 17.00 | 0.01 | - | - | - | 13.42 | 0.02 | - | 53 |
Dec-25 8.25 | 6.96 | - | - | - | 29.71 | 1.00 | - | 1 |
Dec-25 11.00 | 4.25 | - | - | - | 23.84 | 0.99 | - | 2 |
Dec-25 14.00 | 1.47 | - | - | - | 17.43 | 0.80 | - | 6 |
Dec-25 14.50 | 1.08 | - | - | - | 16.37 | 0.71 | - | 17,000 |
Dec-25 15.00 | 0.73 | 0.95 | 0.95 | 0.95 | 15.30 | 0.59 | 1 | 5,001 |
Dec-25 15.50 | 0.47 | 0.59 | 0.59 | 0.59 | 14.80 | 0.46 | 10 | 6,516 |
Dec-25 16.00 | 0.29 | - | - | - | 14.55 | 0.32 | - | 29,721 |
Dec-25 16.50 | 0.16 | - | - | - | 14.30 | 0.21 | - | 829 |
Dec-25 17.00 | 0.08 | - | - | - | 14.04 | 0.13 | - | 225 |
Dec-25 17.50 | 0.04 | - | - | - | 13.79 | 0.07 | - | 1 |
Mar-26 8.75 | 6.47 | - | - | - | 28.04 | 1.00 | - | 10 |
Mar-26 9.25 | 5.98 | - | - | - | 27.16 | 1.00 | - | 15 |
Mar-26 10.00 | 5.24 | - | - | - | 25.83 | 0.99 | - | 1 |
Mar-26 10.50 | 4.75 | - | - | - | 24.95 | 0.98 | - | 10 |
Mar-26 13.50 | 2.00 | - | - | - | 19.67 | 0.82 | - | 10 |
Mar-26 14.00 | 1.60 | - | - | - | 18.79 | 0.75 | - | 2 |
Mar-26 15.00 | 0.91 | - | - | - | 17.03 | 0.58 | - | 4 |
Mar-26 15.50 | 0.66 | - | - | - | 16.60 | 0.47 | - | 2,804 |
Mar-26 16.00 | 0.47 | - | - | - | 16.36 | 0.37 | - | 70 |
Mar-26 16.50 | 0.32 | - | - | - | 16.12 | 0.28 | - | 426 |
Mar-26 17.00 | 0.21 | - | - | - | 15.87 | 0.20 | - | 665 |
Mar-26 17.50 | 0.13 | - | - | - | 15.63 | 0.14 | - | 100 |
Mar-26 18.50 | 0.04 | - | - | - | 15.15 | 0.06 | - | 10 |
Jun-26 9.00 | 6.23 | - | - | - | 26.84 | 0.99 | - | 1 |
Jun-26 13.00 | 2.52 | - | - | - | 20.94 | 0.83 | - | 1 |
Jun-26 13.50 | 2.12 | - | - | - | 20.20 | 0.77 | - | 2 |
Jun-26 14.00 | 1.75 | - | - | - | 19.47 | 0.71 | - | 1,530 |
Jun-26 14.50 | 1.42 | - | - | - | 18.73 | 0.64 | - | 31 |
Jun-26 15.00 | 1.11 | - | - | - | 17.99 | 0.57 | - | 7,005 |
Jun-26 15.50 | 0.86 | - | - | - | 17.62 | 0.49 | - | 5 |
Jun-26 16.00 | 0.66 | - | - | - | 17.41 | 0.41 | - | 2 |
Jun-26 16.50 | 0.50 | - | - | - | 17.21 | 0.33 | - | 1,007 |
Jun-26 17.00 | 0.37 | - | - | - | 17.00 | 0.27 | - | 757 |
Jun-26 18.00 | 0.18 | - | - | - | 16.58 | 0.16 | - | 100 |
Jun-26 18.50 | 0.12 | - | - | - | 16.37 | 0.11 | - | 100 |
Jun-26 19.00 | 0.08 | - | - | - | 16.16 | 0.08 | - | 12 |
Sep-26 13.50 | 2.16 | - | - | - | 20.76 | 0.76 | - | 10 |
Sep-26 14.00 | 1.81 | - | - | - | 20.11 | 0.70 | - | 25 |
Sep-26 14.50 | 1.48 | - | - | - | 19.46 | 0.64 | - | 50 |
Sep-26 15.00 | 1.19 | - | - | - | 18.81 | 0.56 | - | 25 |
Sep-26 15.50 | 0.95 | - | - | - | 18.49 | 0.49 | - | 28 |
Sep-26 16.50 | 0.58 | - | - | - | 18.12 | 0.35 | - | 2 |
Sep-26 17.50 | 0.34 | - | - | - | 17.74 | 0.23 | - | 6 |
Dec-26 13.00 | 2.64 | - | - | - | 21.88 | 0.79 | - | 8 |
Dec-26 13.50 | 2.26 | - | - | - | 21.28 | 0.74 | - | 1 |
Dec-26 14.00 | 1.93 | - | - | - | 20.67 | 0.68 | - | 10,004 |
Dec-26 14.50 | 1.60 | - | - | - | 20.07 | 0.62 | - | 1 |
Dec-26 15.00 | 1.33 | - | - | - | 19.46 | 0.56 | - | 8,029 |
Dec-26 15.50 | 1.08 | - | - | - | 19.16 | 0.49 | - | 175 |
Dec-26 16.00 | 0.90 | - | - | - | 19.00 | 0.43 | - | 21,649 |
Dec-26 16.50 | 0.72 | - | - | - | 18.83 | 0.37 | - | 150 |
Dec-26 17.50 | 0.46 | - | - | - | 18.50 | 0.27 | - | 2 |
Dec-26 19.00 | 0.22 | - | - | - | 18.01 | 0.15 | - | 1 |
Mar-27 12.00 | 3.46 | - | - | - | 23.33 | 0.87 | - | 5 |
Mar-27 16.00 | 0.99 | - | - | - | 19.52 | 0.44 | - | 10 |
Mar-27 18.00 | 0.45 | - | - | - | 18.86 | 0.25 | - | 11 |
Jun-27 17.00 | 0.81 | - | - | - | 19.70 | 0.36 | - | 100 |
Jun-27 17.50 | 0.68 | - | - | - | 19.56 | 0.31 | - | 100 |
Sep-27 16.50 | 0.99 | - | - | - | 20.18 | 0.41 | - | 100 |
Sep-27 17.00 | 0.85 | - | - | - | 20.05 | 0.36 | - | 100 |
Sep-27 17.50 | 0.72 | - | - | - | 19.92 | 0.32 | - | 100 |
Dec-27 10.00 | 5.27 | - | - | - | 25.55 | 0.97 | - | 30 |
Dec-27 12.00 | 3.56 | - | - | - | 23.70 | 0.84 | - | 4 |
Dec-27 13.00 | 2.83 | - | - | - | 22.78 | 0.75 | - | 66,565 |
Dec-27 14.50 | 1.92 | - | - | - | 21.39 | 0.60 | - | 20,000 |
Dec-28 16.00 | 1.60 | - | - | - | 22.03 | 0.48 | - | 5,000 |
Dec-29 15.00 | 2.18 | - | - | - | 23.02 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 15.50 | 0.35 | - | - | - | 13.92 | -0.99 | - | 45 |
Aug-25 15.00 | 0.14 | 0.10 | 0.11 | 0.10 | 14.24 | -0.37 | 7,048 | 13,012 |
Aug-25 15.50 | 0.42 | 0.37 | 0.37 | 0.37 | 13.64 | -0.74 | 1 | 26,032 |
Aug-25 16.00 | 0.85 | 0.75 | 0.75 | 0.75 | 13.37 | -0.96 | 10 | 10 |
Aug-25 16.50 | 1.35 | - | - | - | 13.11 | -1.00 | - | 49 |
Aug-25 17.00 | 1.85 | - | - | - | 12.84 | -1.00 | - | 100 |
Aug-25 17.50 | 2.35 | - | - | - | 12.58 | -1.00 | - | 100 |
Sep-25 8.75 | - | - | - | - | 29.25 | - | - | 1 |
Sep-25 9.25 | - | - | - | - | 28.03 | - | - | 1 |
Sep-25 10.00 | - | - | - | - | 26.20 | - | - | 5 |
Sep-25 10.50 | - | - | - | - | 24.98 | - | - | 15 |
Sep-25 11.00 | - | - | - | - | 23.76 | - | - | 11 |
Sep-25 12.00 | - | - | - | - | 21.31 | - | - | 4 |
Sep-25 12.50 | - | - | - | - | 20.09 | -0.01 | - | 202 |
Sep-25 13.00 | 0.01 | - | - | - | 18.87 | -0.02 | - | 5,053 |
Sep-25 13.50 | 0.02 | - | - | - | 17.65 | -0.04 | - | 13 |
Sep-25 14.00 | 0.05 | - | - | - | 16.43 | -0.10 | - | 20,066 |
Sep-25 14.50 | 0.12 | - | - | - | 15.21 | -0.21 | - | 35,560 |
Sep-25 15.00 | 0.25 | 0.19 | 0.19 | 0.19 | 13.99 | -0.40 | 1 | 10,157 |
Sep-25 15.50 | 0.51 | - | - | - | 13.42 | -0.64 | - | 47,518 |
Sep-25 16.00 | 0.89 | - | - | - | 13.13 | -0.85 | - | 75,004 |
Sep-25 16.50 | 1.35 | - | - | - | 12.85 | -0.99 | - | 31,000 |
Oct-25 14.50 | 0.17 | 0.12 | 0.12 | 0.12 | 15.12 | -0.25 | 1 | 1 |
Oct-25 15.00 | 0.31 | 0.17 | 0.17 | 0.17 | 13.94 | -0.41 | 2 | 2 |
Dec-25 7.75 | - | - | - | - | 29.91 | - | - | 1,700 |
Dec-25 9.00 | - | - | - | - | 27.25 | - | - | 4 |
Dec-25 9.25 | - | - | - | - | 26.71 | - | - | 2 |
Dec-25 10.00 | - | - | - | - | 25.11 | - | - | 4,000 |
Dec-25 10.50 | - | - | - | - | 24.04 | -0.01 | - | 150 |
Dec-25 11.00 | 0.01 | - | - | - | 22.98 | -0.01 | - | 157 |
Dec-25 11.50 | 0.01 | - | - | - | 21.91 | -0.02 | - | 151 |
Dec-25 12.00 | 0.03 | - | - | - | 20.84 | -0.03 | - | 3,326 |
Dec-25 12.50 | 0.04 | - | - | - | 19.78 | -0.05 | - | 5,043 |
Dec-25 13.00 | 0.07 | - | - | - | 18.71 | -0.08 | - | 2,758 |
Dec-25 13.50 | 0.12 | - | - | - | 17.64 | -0.13 | - | 12,041 |
Dec-25 14.00 | 0.19 | - | - | - | 16.57 | -0.20 | - | 316 |
Dec-25 14.50 | 0.29 | 0.27 | 0.27 | 0.25 | 15.51 | -0.29 | 5,030 | 17,322 |
Dec-25 15.00 | 0.44 | 0.45 | 0.45 | 0.40 | 14.44 | -0.42 | 8 | 16,071 |
Dec-25 15.50 | 0.68 | - | - | - | 13.94 | -0.57 | - | 40,571 |
Dec-25 16.00 | 1.01 | - | - | - | 13.69 | -0.72 | - | 22,530 |
Dec-25 16.50 | 1.40 | - | - | - | 13.44 | -0.85 | - | 1 |
Mar-26 11.50 | 0.06 | - | - | - | 21.89 | -0.05 | - | 3 |
Mar-26 12.50 | 0.14 | - | - | - | 20.13 | -0.11 | - | 30 |
Mar-26 13.00 | 0.20 | - | - | - | 19.25 | -0.15 | - | 4 |
Mar-26 13.50 | 0.28 | - | - | - | 18.37 | -0.21 | - | 205 |
Mar-26 14.00 | 0.40 | - | - | - | 17.49 | -0.28 | - | 64 |
Mar-26 14.50 | 0.54 | 0.51 | 0.51 | 0.51 | 16.61 | -0.36 | 1 | 6 |
Mar-26 15.00 | 0.73 | 0.70 | 0.70 | 0.70 | 15.73 | -0.46 | 1 | 150 |
Mar-26 15.50 | 0.99 | - | - | - | 15.30 | -0.57 | - | 1 |
Mar-26 16.00 | 1.30 | - | - | - | 15.06 | -0.67 | - | 150 |
Mar-26 20.00 | 4.91 | - | - | - | 13.12 | -1.00 | - | 1 |
Jun-26 9.00 | 0.02 | - | - | - | 25.54 | -0.01 | - | 1,500 |
Jun-26 10.00 | 0.04 | - | - | - | 24.06 | -0.03 | - | 25 |
Jun-26 12.00 | 0.17 | - | - | - | 21.11 | -0.11 | - | 1 |
Jun-26 13.00 | 0.31 | - | - | - | 19.64 | -0.19 | - | 7,005 |
Jun-26 13.50 | 0.41 | 0.32 | 0.32 | 0.32 | 18.90 | -0.24 | 1 | 1 |
Jun-26 14.00 | 0.54 | - | - | - | 18.17 | -0.30 | - | 1 |
Jun-26 14.50 | 0.70 | - | - | - | 17.43 | -0.37 | - | 10 |
Jun-26 15.00 | 0.89 | - | - | - | 16.69 | -0.46 | - | 13,000 |
Sep-26 9.75 | 0.07 | - | - | - | 24.48 | -0.04 | - | 25 |
Sep-26 15.50 | 1.51 | - | - | - | 17.34 | -0.57 | - | 1 |
Dec-26 9.00 | 0.06 | - | - | - | 24.64 | -0.03 | - | 2,000 |
Dec-26 9.50 | 0.08 | - | - | - | 24.04 | -0.04 | - | 2 |
Dec-26 9.75 | 0.09 | - | - | - | 23.73 | -0.05 | - | 25 |
Dec-26 10.50 | 0.16 | - | - | - | 22.83 | -0.08 | - | 502 |
Dec-26 11.00 | 0.21 | - | - | - | 22.22 | -0.10 | - | 1,348 |
Dec-26 11.50 | 0.27 | - | - | - | 21.62 | -0.13 | - | 25 |
Dec-26 13.00 | 0.58 | - | - | - | 19.80 | -0.25 | - | 21 |
Dec-26 13.50 | 0.71 | - | - | - | 19.20 | -0.30 | - | 10,000 |
Dec-26 14.00 | 0.89 | - | - | - | 18.59 | -0.36 | - | 15,000 |
Dec-26 16.00 | 1.89 | - | - | - | 16.92 | -0.62 | - | 21,750 |
Dec-26 16.50 | 2.24 | - | - | - | 16.75 | -0.68 | - | 250 |
Mar-27 10.50 | 0.21 | - | - | - | 22.25 | -0.09 | - | 1 |
Mar-27 14.00 | 1.01 | - | - | - | 18.32 | -0.38 | - | 1 |
Dec-27 9.50 | 0.22 | - | - | - | 22.46 | -0.08 | - | 2,000 |
Dec-27 10.00 | 0.28 | - | - | - | 22.00 | -0.11 | - | 5 |
Dec-27 11.50 | 0.55 | - | - | - | 20.61 | -0.19 | - | 1,800 |
Dec-27 12.00 | 0.68 | - | - | - | 20.15 | -0.23 | - | 30,000 |
Dec-27 13.00 | 0.97 | - | - | - | 19.23 | -0.31 | - | 35,000 |
Dec-27 14.50 | 1.58 | - | - | - | 17.84 | -0.46 | - | 20,000 |
Dec-28 15.00 | 2.16 | - | - | - | 17.08 | -0.52 | - | 5,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 16.00 | 0.02 | - | - | - | 14.95 | 0.08 | - | 2 |
Sep-25 9.00 | 6.18 | - | - | - | 29.50 | 1.00 | - | 2 |
Sep-25 12.50 | 2.69 | - | - | - | 20.95 | 0.99 | - | 20 |
Sep-25 13.00 | 2.20 | - | - | - | 19.73 | 0.97 | - | 552 |
Sep-25 13.50 | 1.72 | - | - | - | 18.51 | 0.95 | - | 200 |
Sep-25 14.00 | 1.25 | - | - | - | 17.29 | 0.89 | - | 20 |
Sep-25 15.00 | 0.46 | - | - | - | 14.85 | 0.60 | - | 150 |
Sep-25 16.00 | 0.09 | - | - | - | 13.99 | 0.19 | - | 1 |
Dec-25 9.00 | 6.22 | - | - | - | 28.11 | 0.99 | - | 20 |
Dec-25 13.50 | 1.89 | - | - | - | 18.50 | 0.86 | - | 50 |
Dec-25 14.00 | 1.46 | - | - | - | 17.43 | 0.79 | - | 6 |
Dec-25 15.00 | 0.73 | - | - | - | 15.30 | 0.59 | - | 250 |
Dec-25 15.50 | 0.47 | - | - | - | 14.80 | 0.45 | - | 1 |
Dec-25 16.50 | 0.16 | - | - | - | 14.30 | 0.21 | - | 2 |
Dec-25 17.50 | 0.04 | - | - | - | 13.79 | 0.07 | - | 1 |
Mar-26 17.00 | 0.20 | - | - | - | 15.87 | 0.19 | - | 150 |
Jun-26 13.50 | 2.09 | - | - | - | 20.20 | 0.74 | - | 2 |
Jun-26 14.00 | 1.73 | - | - | - | 19.47 | 0.69 | - | 2 |
Mar-27 17.50 | 0.53 | - | - | - | 19.02 | 0.27 | - | 2 |
Dec-27 12.00 | 3.28 | - | - | - | 23.70 | 0.73 | - | 2,000 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 15.50 | 0.42 | 0.35 | 0.35 | 0.35 | 13.64 | -0.73 | 13 | 13 |
Sep-25 13.00 | 0.01 | - | - | - | 18.87 | -0.02 | - | 30 |
Sep-25 13.50 | 0.02 | - | - | - | 17.65 | -0.04 | - | 201 |
Sep-25 14.50 | 0.11 | - | - | - | 15.21 | -0.21 | - | 20 |
Sep-25 15.00 | 0.25 | - | - | - | 13.99 | -0.40 | - | 20 |
Sep-25 15.50 | 0.50 | - | - | - | 13.42 | -0.63 | - | 40 |
Dec-25 14.00 | 0.18 | - | - | - | 16.57 | -0.19 | - | 1 |
Dec-25 15.50 | 0.67 | - | - | - | 13.94 | -0.54 | - | 200 |
Dec-27 12.00 | 0.66 | - | - | - | 20.15 | -0.21 | - | 2,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 41.54 | 1.75 | - | - | - | 20.28 | 0.75 | - | 1 |
Aug-25 42.50 | 1.09 | - | - | - | 19.46 | 0.59 | - | 2 |
Aug-25 43.46 | 0.59 | 0.58 | 0.58 | 0.30 | 18.84 | 0.41 | 12 | 13 |
Aug-25 44.43 | 0.28 | 0.20 | 0.20 | 0.20 | 18.36 | 0.24 | 1 | 23 |
Aug-25 45.39 | 0.11 | - | - | - | 17.88 | 0.12 | - | 12 |
Aug-25 46.36 | 0.03 | - | - | - | 17.40 | 0.04 | - | 24 |
Aug-25 47.33 | 0.01 | - | - | - | 16.92 | 0.01 | - | 2 |
Aug-25 48.29 | - | - | - | - | 16.44 | - | - | 1 |
Aug-25 50.23 | - | - | - | - | 15.47 | - | - | 150 |
Sep-25 41.54 | 2.45 | - | - | - | 23.54 | 0.66 | - | 25 |
Sep-25 42.50 | 1.84 | - | - | - | 22.75 | 0.57 | - | 25 |
Sep-25 43.46 | 1.34 | - | - | - | 22.20 | 0.47 | - | 27 |
Sep-25 44.43 | 0.93 | 0.95 | 0.95 | 0.95 | 21.81 | 0.37 | 6 | 183 |
Sep-25 45.39 | 0.62 | 0.60 | 0.60 | 0.43 | 21.43 | 0.28 | 406 | 786 |
Sep-25 46.36 | 0.39 | - | - | - | 21.05 | 0.20 | - | 956 |
Sep-25 47.33 | 0.23 | - | - | - | 20.66 | 0.13 | - | 365 |
Sep-25 48.29 | 0.13 | - | - | - | 20.28 | 0.08 | - | 39 |
Sep-25 50.23 | 0.03 | - | - | - | 19.52 | 0.03 | - | 210 |
Sep-25 52.15 | 0.01 | - | - | - | 18.75 | 0.01 | - | 136 |
Sep-25 54.09 | - | - | - | - | 17.99 | - | - | 156 |
Sep-25 56.02 | - | - | - | - | 17.22 | - | - | 175 |
Sep-25 57.95 | - | - | - | - | 16.46 | - | - | 107 |
Sep-25 59.88 | - | - | - | - | 15.69 | - | - | 251 |
Sep-25 61.82 | - | - | - | - | 14.92 | - | - | 150 |
Sep-25 63.75 | - | - | - | - | 14.16 | - | - | 150 |
Oct-25 45.39 | 0.97 | - | - | - | 22.15 | 0.33 | - | 150 |
Dec-25 33.81 | 9.56 | - | - | - | 30.16 | 0.92 | - | 1 |
Dec-25 38.64 | 5.45 | - | - | - | 26.56 | 0.77 | - | 1 |
Dec-25 40.57 | 4.04 | - | - | - | 25.12 | 0.68 | - | 25 |
Dec-25 41.54 | 3.42 | - | - | - | 24.39 | 0.62 | - | 27 |
Dec-25 42.50 | 2.81 | - | - | - | 23.68 | 0.56 | - | 27 |
Dec-25 43.46 | 2.33 | - | - | - | 23.20 | 0.50 | - | 26 |
Dec-25 44.43 | 1.87 | - | - | - | 22.89 | 0.44 | - | 1 |
Dec-25 45.39 | 1.52 | - | - | - | 22.59 | 0.38 | - | 26 |
Dec-25 46.36 | 1.19 | - | - | - | 22.28 | 0.32 | - | 26 |
Dec-25 47.33 | 0.93 | - | - | - | 21.97 | 0.27 | - | 280 |
Dec-25 48.29 | 0.70 | - | - | - | 21.66 | 0.22 | - | 127 |
Dec-25 50.23 | 0.38 | 0.36 | 0.36 | 0.36 | 21.04 | 0.14 | 10 | 766 |
Dec-25 52.15 | 0.19 | - | - | - | 20.43 | 0.08 | - | 233 |
Dec-25 54.09 | 0.08 | - | - | - | 19.82 | 0.04 | - | 138 |
Dec-25 56.02 | 0.03 | - | - | - | 19.20 | 0.02 | - | 104 |
Dec-25 57.95 | 0.01 | - | - | - | 18.59 | 0.01 | - | 160 |
Dec-25 59.88 | - | - | - | - | 17.97 | - | - | 301 |
Dec-25 61.82 | - | - | - | - | 17.35 | - | - | 287 |
Dec-25 65.68 | - | - | - | - | 16.12 | - | - | 151 |
Dec-25 67.61 | - | - | - | - | 15.51 | - | - | 151 |
Dec-25 69.54 | - | - | - | - | 14.89 | - | - | 150 |
Dec-25 71.47 | - | - | - | - | 14.28 | - | - | 150 |
Mar-26 37.18 | 7.21 | - | - | - | 27.42 | 0.78 | - | 1 |
Mar-26 39.14 | 5.76 | - | - | - | 25.90 | 0.71 | - | 26 |
Mar-26 41.09 | 4.41 | - | - | - | 24.39 | 0.63 | - | 1 |
Mar-26 42.07 | 3.79 | - | - | - | 23.62 | 0.59 | - | 2 |
Mar-26 45.99 | 1.96 | - | - | - | 22.09 | 0.39 | - | 36 |
Mar-26 47.95 | 1.33 | - | - | - | 21.53 | 0.30 | - | 25 |
Mar-26 48.93 | 1.07 | - | - | - | 21.25 | 0.26 | - | 25 |
Mar-26 50.88 | 0.68 | - | - | - | 20.69 | 0.18 | - | 100 |
Mar-26 52.84 | 0.40 | - | - | - | 20.12 | 0.12 | - | 350 |
Mar-26 56.75 | 0.12 | - | - | - | 19.00 | 0.04 | - | 25 |
Mar-26 58.71 | 0.05 | - | - | - | 18.43 | 0.02 | - | 150 |
Mar-26 60.67 | 0.02 | - | - | - | 17.87 | 0.01 | - | 150 |
Mar-26 62.62 | 0.01 | - | - | - | 17.31 | - | - | 150 |
Mar-26 64.58 | - | - | - | - | 16.75 | - | - | 300 |
Mar-26 66.53 | - | - | - | - | 16.19 | - | - | 150 |
Jun-26 33.27 | 10.65 | - | - | - | 29.81 | 0.87 | - | 302 |
Jun-26 34.25 | 9.84 | - | - | - | 29.16 | 0.84 | - | 25 |
Jun-26 40.12 | 5.46 | - | - | - | 25.29 | 0.67 | - | 25 |
Jun-26 42.07 | 4.21 | - | - | - | 24.00 | 0.59 | - | 25 |
Jun-26 43.05 | 3.68 | - | - | - | 23.42 | 0.55 | - | 26 |
Jun-26 44.03 | 3.21 | - | - | - | 23.19 | 0.50 | - | 26 |
Jun-26 46.97 | 2.06 | - | - | - | 22.50 | 0.38 | - | 25 |
Jun-26 47.95 | 1.76 | - | - | - | 22.27 | 0.34 | - | 100 |
Jun-26 50.88 | 1.04 | - | - | - | 21.59 | 0.23 | - | 25 |
Jun-26 62.62 | 0.05 | - | - | - | 18.85 | 0.02 | - | 25 |
Sep-26 41.09 | 5.14 | - | - | - | 24.12 | 0.62 | - | 25 |
Sep-26 42.07 | 4.56 | - | - | - | 23.67 | 0.58 | - | 50 |
Sep-26 44.03 | 3.61 | - | - | - | 23.06 | 0.51 | - | 50 |
Sep-26 45.00 | 3.18 | - | - | - | 22.87 | 0.47 | - | 25 |
Sep-26 45.99 | 2.82 | - | - | - | 22.67 | 0.43 | - | 75 |
Sep-26 46.97 | 2.47 | - | - | - | 22.47 | 0.40 | - | 50 |
Sep-26 47.95 | 2.13 | - | - | - | 22.27 | 0.36 | - | 50 |
Sep-26 48.93 | 1.87 | - | - | - | 22.07 | 0.33 | - | 25 |
Sep-26 50.88 | 1.37 | - | - | - | 21.68 | 0.26 | - | 25 |
Sep-26 52.84 | 1.01 | - | - | - | 21.28 | 0.21 | - | 25 |
Sep-26 54.79 | 0.71 | - | - | - | 20.89 | 0.16 | - | 25 |
Sep-26 60.67 | 0.21 | - | - | - | 19.70 | 0.06 | - | 25 |
Sep-26 62.62 | 0.13 | - | - | - | 19.31 | 0.04 | - | 25 |
Dec-26 30.33 | 13.28 | - | - | - | 28.53 | 0.90 | - | 2 |
Dec-26 31.31 | 12.44 | - | - | - | 28.10 | 0.89 | - | 2 |
Dec-26 36.21 | 8.63 | - | - | - | 25.97 | 0.77 | - | 3 |
Dec-26 39.14 | 6.63 | - | - | - | 24.70 | 0.68 | - | 1 |
Dec-26 40.12 | 6.03 | - | - | - | 24.27 | 0.65 | - | 52 |
Dec-26 41.09 | 5.43 | - | - | - | 23.85 | 0.62 | - | 25 |
Dec-26 45.00 | 3.51 | - | - | - | 22.73 | 0.48 | - | 145 |
Dec-26 47.95 | 2.49 | - | - | - | 22.28 | 0.38 | - | 25 |
Dec-26 48.93 | 2.21 | - | - | - | 22.12 | 0.35 | - | 75 |
Dec-26 50.88 | 1.72 | - | - | - | 21.82 | 0.29 | - | 50 |
Dec-26 52.84 | 1.31 | - | - | - | 21.52 | 0.24 | - | 25 |
Dec-26 54.79 | 0.97 | - | - | - | 21.21 | 0.19 | - | 25 |
Dec-26 56.75 | 0.73 | - | - | - | 20.91 | 0.15 | - | 50 |
Dec-26 58.71 | 0.51 | - | - | - | 20.60 | 0.11 | - | 630 |
Dec-26 62.62 | 0.25 | - | - | - | 20.00 | 0.06 | - | 150 |
Dec-26 64.58 | 0.17 | - | - | - | 19.69 | 0.05 | - | 150 |
Dec-26 68.49 | 0.07 | - | - | - | 19.08 | 0.02 | - | 1 |
Mar-27 39.14 | 7.03 | - | - | - | 24.78 | 0.67 | - | 1 |
Mar-27 64.58 | 0.28 | - | - | - | 19.83 | 0.07 | - | 300 |
Mar-27 66.53 | 0.20 | - | - | - | 19.53 | 0.05 | - | 300 |
Jun-27 39.14 | 7.23 | - | - | - | 24.86 | 0.67 | - | 151 |
Jun-27 44.03 | 4.62 | - | - | - | 23.19 | 0.53 | - | 1 |
Jun-27 45.99 | 3.84 | - | - | - | 22.89 | 0.47 | - | 25 |
Jun-27 60.67 | 0.66 | - | - | - | 20.61 | 0.13 | - | 5 |
Dec-27 40.12 | 7.16 | - | - | - | 24.53 | 0.64 | - | 1 |
Dec-27 43.05 | 5.66 | - | - | - | 23.54 | 0.56 | - | 1 |
Dec-27 47.95 | 3.78 | - | - | - | 22.81 | 0.43 | - | 25 |
Dec-27 52.84 | 2.41 | - | - | - | 22.09 | 0.32 | - | 25 |
Dec-27 54.79 | 1.97 | - | - | - | 21.80 | 0.28 | - | 25 |
Dec-27 62.62 | 0.83 | - | - | - | 20.65 | 0.14 | - | 75 |
Jun-28 42.60 | 6.34 | - | - | - | 23.73 | 0.58 | - | 25 |
Jun-28 43.59 | 5.89 | - | - | - | 23.56 | 0.56 | - | 25 |
Dec-29 44.00 | 7.02 | - | - | - | 23.75 | 0.57 | - | 220 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 42.50 | 0.11 | - | - | - | 20.48 | -0.26 | - | 1 |
Aug-25 38.00 | 0.01 | - | - | - | 23.08 | -0.02 | - | 1 |
Aug-25 38.64 | 0.03 | - | - | - | 22.53 | -0.03 | - | 6 |
Aug-25 39.60 | 0.07 | - | - | - | 21.71 | -0.06 | - | 4 |
Aug-25 40.57 | 0.16 | - | - | - | 20.88 | -0.13 | - | 5 |
Aug-25 41.54 | 0.33 | - | - | - | 20.05 | -0.25 | - | 245 |
Aug-25 42.50 | 0.63 | 0.50 | 0.52 | 0.46 | 19.23 | -0.41 | 751 | 983 |
Aug-25 43.46 | 1.09 | 0.85 | 0.85 | 0.85 | 18.61 | -0.59 | 1 | 2 |
Aug-25 44.43 | 1.75 | 1.62 | 1.62 | 1.62 | 18.13 | -0.77 | 150 | 169 |
Aug-25 45.39 | 2.56 | - | - | - | 17.65 | -0.90 | - | 1 |
Aug-25 47.33 | 4.43 | - | - | - | 16.69 | -1.00 | - | 150 |
Sep-25 29.94 | - | - | - | - | 32.82 | - | - | 173 |
Sep-25 34.77 | 0.06 | - | - | - | 28.85 | -0.03 | - | 419 |
Sep-25 35.73 | 0.09 | - | - | - | 28.06 | -0.04 | - | 235 |
Sep-25 36.70 | 0.14 | - | - | - | 27.26 | -0.06 | - | 135 |
Sep-25 37.67 | 0.22 | - | - | - | 26.46 | -0.10 | - | 22 |
Sep-25 38.00 | 0.24 | - | - | - | 26.19 | -0.11 | - | 259 |
Sep-25 38.64 | 0.32 | - | - | - | 25.66 | -0.14 | - | 534 |
Sep-25 39.60 | 0.47 | - | - | - | 24.87 | -0.19 | - | 97 |
Sep-25 40.57 | 0.66 | - | - | - | 24.07 | -0.26 | - | 16 |
Sep-25 41.54 | 0.94 | - | - | - | 23.27 | -0.34 | - | 7 |
Sep-25 42.50 | 1.30 | - | - | - | 22.48 | -0.43 | - | 1,635 |
Sep-25 43.46 | 1.75 | - | - | - | 21.93 | -0.53 | - | 10 |
Sep-25 44.43 | 2.32 | - | - | - | 21.54 | -0.63 | - | 855 |
Sep-25 45.39 | 2.98 | - | - | - | 21.16 | -0.73 | - | 158 |
Sep-25 46.36 | 3.73 | - | - | - | 20.78 | -0.82 | - | 5 |
Sep-25 50.23 | 7.33 | 7.25 | 7.25 | 7.25 | 19.25 | -1.00 | 300 | 102 |
Sep-25 52.15 | 9.25 | 9.17 | 9.17 | 9.17 | 18.48 | -1.00 | 300 | - |
Sep-25 56.02 | 13.12 | 13.04 | 13.04 | 13.04 | 16.95 | -1.00 | 300 | - |
Oct-25 37.67 | 0.43 | - | - | - | 26.90 | -0.14 | - | 258 |
Dec-25 18.36 | - | - | - | - | 40.20 | - | - | 1 |
Dec-25 21.25 | - | - | - | - | 38.05 | - | - | 2 |
Dec-25 26.07 | 0.03 | - | - | - | 34.45 | -0.01 | - | 3 |
Dec-25 27.04 | 0.04 | - | - | - | 33.73 | -0.01 | - | 150 |
Dec-25 28.02 | 0.06 | - | - | - | 33.00 | -0.02 | - | 160 |
Dec-25 28.98 | 0.08 | - | - | - | 32.28 | -0.02 | - | 26 |
Dec-25 29.94 | 0.11 | - | - | - | 31.57 | -0.03 | - | 125 |
Dec-25 30.91 | 0.15 | - | - | - | 30.84 | -0.04 | - | 50 |
Dec-25 31.88 | 0.19 | - | - | - | 30.12 | -0.05 | - | 125 |
Dec-25 32.84 | 0.25 | - | - | - | 29.40 | -0.06 | - | 150 |
Dec-25 33.81 | 0.32 | - | - | - | 28.68 | -0.08 | - | 152 |
Dec-25 34.00 | 0.34 | - | - | - | 28.54 | -0.09 | - | 2,000 |
Dec-25 34.77 | 0.40 | - | - | - | 27.96 | -0.10 | - | 10 |
Dec-25 35.73 | 0.52 | - | - | - | 27.25 | -0.13 | - | 11 |
Dec-25 36.70 | 0.65 | - | - | - | 26.52 | -0.16 | - | 425 |
Dec-25 37.67 | 0.82 | - | - | - | 25.80 | -0.19 | - | 390 |
Dec-25 38.00 | 0.89 | - | - | - | 25.56 | -0.21 | - | 2,012 |
Dec-25 38.64 | 1.01 | - | - | - | 25.08 | -0.23 | - | 9 |
Dec-25 39.60 | 1.25 | - | - | - | 24.36 | -0.28 | - | 20 |
Dec-25 40.57 | 1.52 | - | - | - | 23.64 | -0.33 | - | 143 |
Dec-25 41.54 | 1.86 | - | - | - | 22.91 | -0.39 | - | 2,102 |
Dec-25 42.50 | 2.21 | - | - | - | 22.20 | -0.45 | - | 48 |
Dec-25 43.46 | 2.69 | - | - | - | 21.72 | -0.51 | - | 250 |
Dec-25 44.43 | 3.22 | - | - | - | 21.41 | -0.58 | - | 159 |
Dec-25 45.39 | 3.83 | - | - | - | 21.11 | -0.64 | - | 129 |
Dec-25 46.36 | 4.49 | - | - | - | 20.80 | -0.70 | - | 35 |
Dec-25 47.33 | 5.20 | - | - | - | 20.49 | -0.76 | - | 25 |
Dec-25 48.29 | 5.96 | - | - | - | 20.18 | -0.81 | - | 1,000 |
Dec-25 50.23 | 7.61 | - | - | - | 19.56 | -0.89 | - | 773 |
Dec-25 52.15 | 9.37 | - | - | - | 18.95 | -0.95 | - | 128 |
Mar-26 28.37 | 0.23 | - | - | - | 32.50 | -0.04 | - | 2 |
Mar-26 29.35 | 0.27 | - | - | - | 31.74 | -0.05 | - | 150 |
Mar-26 30.33 | 0.34 | - | - | - | 30.98 | -0.06 | - | 150 |
Mar-26 31.31 | 0.41 | - | - | - | 30.22 | -0.08 | - | 150 |
Mar-26 32.29 | 0.49 | - | - | - | 29.45 | -0.09 | - | 150 |
Mar-26 35.23 | 0.83 | - | - | - | 27.17 | -0.15 | - | 1 |
Mar-26 36.21 | 1.01 | - | - | - | 26.41 | -0.18 | - | 3 |
Mar-26 39.14 | 1.63 | - | - | - | 24.13 | -0.28 | - | 2,002 |
Mar-26 40.12 | 1.88 | - | - | - | 23.37 | -0.32 | - | 4 |
Mar-26 41.09 | 2.20 | - | - | - | 22.62 | -0.37 | - | 5 |
Mar-26 42.07 | 2.54 | - | - | - | 21.85 | -0.42 | - | 26 |
Mar-26 44.03 | 3.46 | - | - | - | 20.89 | -0.53 | - | 25 |
Mar-26 45.00 | 4.01 | - | - | - | 20.61 | -0.58 | - | 1 |
Mar-26 45.99 | 4.64 | - | - | - | 20.32 | -0.64 | - | 3 |
Mar-26 46.97 | 5.29 | - | - | - | 20.04 | -0.69 | - | 25 |
Jun-26 26.42 | 0.26 | - | - | - | 31.95 | -0.04 | - | 1 |
Jun-26 27.40 | 0.31 | - | - | - | 31.31 | -0.05 | - | 1 |
Jun-26 32.29 | 0.80 | - | - | - | 28.08 | -0.13 | - | 1 |
Jun-26 33.27 | 0.92 | - | - | - | 27.43 | -0.14 | - | 25 |
Jun-26 36.21 | 1.45 | - | - | - | 25.49 | -0.22 | - | 1 |
Jun-26 37.18 | 1.69 | - | - | - | 24.85 | -0.25 | - | 2 |
Jun-26 38.16 | 1.95 | - | - | - | 24.20 | -0.28 | - | 25 |
Jun-26 39.14 | 2.20 | - | - | - | 23.55 | -0.32 | - | 1 |
Jun-26 40.12 | 2.55 | - | - | - | 22.91 | -0.36 | - | 2 |
Jun-26 45.00 | 4.82 | - | - | - | 20.58 | -0.58 | - | 2,050 |
Jun-26 45.99 | 5.44 | - | - | - | 20.35 | -0.63 | - | 50 |
Jun-26 46.97 | 6.09 | - | - | - | 20.12 | -0.67 | - | 50 |
Jun-26 47.95 | 6.80 | - | - | - | 19.89 | -0.71 | - | 53 |
Jun-26 48.93 | 7.51 | - | - | - | 19.66 | -0.75 | - | 100 |
Jun-26 50.88 | 9.07 | - | - | - | 19.21 | -0.82 | - | 50 |
Jun-26 52.84 | 10.74 | - | - | - | 18.75 | -0.88 | - | 25 |
Jun-26 54.79 | 12.49 | - | - | - | 18.30 | -0.92 | - | 25 |
Sep-26 37.18 | 1.86 | - | - | - | 23.54 | -0.26 | - | 25 |
Sep-26 39.14 | 2.43 | - | - | - | 22.64 | -0.32 | - | 25 |
Sep-26 40.12 | 2.79 | - | - | - | 22.19 | -0.36 | - | 25 |
Sep-26 41.09 | 3.16 | - | - | - | 21.75 | -0.40 | - | 28 |
Sep-26 42.07 | 3.56 | - | - | - | 21.30 | -0.44 | - | 50 |
Sep-26 43.05 | 4.04 | - | - | - | 20.89 | -0.48 | - | 25 |
Sep-26 44.03 | 4.56 | - | - | - | 20.69 | -0.52 | - | 25 |
Sep-26 45.00 | 5.13 | - | - | - | 20.50 | -0.57 | - | 50 |
Sep-26 45.99 | 5.75 | - | - | - | 20.30 | -0.61 | - | 50 |
Sep-26 46.97 | 6.38 | - | - | - | 20.10 | -0.65 | - | 50 |
Sep-26 47.95 | 7.07 | - | - | - | 19.90 | -0.69 | - | 25 |
Sep-26 48.93 | 7.79 | - | - | - | 19.70 | -0.72 | - | 75 |
Sep-26 50.88 | 9.30 | - | - | - | 19.31 | -0.79 | - | 50 |
Sep-26 52.84 | 10.91 | - | - | - | 18.91 | -0.85 | - | 25 |
Sep-26 54.79 | 12.62 | - | - | - | 18.52 | -0.89 | - | 25 |
Dec-26 32.29 | 1.03 | - | - | - | 25.25 | -0.14 | - | 1 |
Dec-26 33.27 | 1.23 | - | - | - | 24.82 | -0.16 | - | 25 |
Dec-26 35.23 | 1.62 | - | - | - | 23.97 | -0.21 | - | 25 |
Dec-26 36.21 | 1.88 | - | - | - | 23.54 | -0.24 | - | 25 |
Dec-26 37.18 | 2.15 | - | - | - | 23.12 | -0.27 | - | 150 |
Dec-26 38.16 | 2.42 | - | - | - | 22.69 | -0.30 | - | 300 |
Dec-26 39.14 | 2.75 | - | - | - | 22.27 | -0.33 | - | 300 |
Dec-26 41.09 | 3.47 | - | - | - | 21.42 | -0.40 | - | 1 |
Dec-26 42.07 | 3.89 | - | - | - | 20.99 | -0.44 | - | 51 |
Dec-26 43.05 | 4.36 | - | - | - | 20.61 | -0.48 | - | 50 |
Dec-26 44.03 | 4.88 | - | - | - | 20.45 | -0.51 | - | 75 |
Dec-26 45.00 | 5.45 | - | - | - | 20.30 | -0.55 | - | 50 |
Dec-26 45.99 | 6.07 | - | - | - | 20.15 | -0.59 | - | 26 |
Dec-26 46.97 | 6.70 | - | - | - | 20.00 | -0.63 | - | 50 |
Dec-26 47.95 | 7.37 | - | - | - | 19.85 | -0.66 | - | 50 |
Dec-26 48.93 | 8.08 | - | - | - | 19.69 | -0.70 | - | 75 |
Dec-26 50.88 | 9.54 | - | - | - | 19.39 | -0.76 | - | 50 |
Dec-26 52.84 | 11.14 | - | - | - | 19.09 | -0.82 | - | 25 |
Dec-26 54.79 | 12.81 | - | - | - | 18.78 | -0.86 | - | 25 |
Dec-26 56.75 | 14.54 | - | - | - | 18.48 | -0.90 | - | 25 |
Dec-26 60.67 | 18.20 | - | - | - | 17.87 | -0.96 | - | 176 |
Mar-27 36.21 | 2.14 | - | - | - | 23.42 | -0.25 | - | 25 |
Mar-27 37.18 | 2.41 | - | - | - | 23.01 | -0.27 | - | 25 |
Mar-27 41.09 | 3.76 | - | - | - | 21.37 | -0.40 | - | 3 |
Mar-27 45.00 | 5.71 | - | - | - | 20.28 | -0.54 | - | 2 |
Jun-27 26.42 | 0.61 | - | - | - | 27.21 | -0.08 | - | 1 |
Jun-27 31.31 | 1.35 | - | - | - | 25.27 | -0.15 | - | 150 |
Jun-27 34.25 | 1.99 | - | - | - | 24.11 | -0.22 | - | 150 |
Jun-27 35.23 | 2.26 | - | - | - | 23.72 | -0.24 | - | 130 |
Jun-27 37.18 | 2.80 | - | - | - | 22.95 | -0.29 | - | 25 |
Jun-27 40.12 | 3.87 | - | - | - | 21.78 | -0.38 | - | 1 |
Jun-27 42.07 | 4.72 | - | - | - | 21.01 | -0.44 | - | 177 |
Jun-27 43.05 | 5.18 | - | - | - | 20.66 | -0.48 | - | 150 |
Jun-27 44.03 | 5.69 | - | - | - | 20.50 | -0.51 | - | 150 |
Jun-27 45.00 | 6.28 | - | - | - | 20.35 | -0.54 | - | 50 |
Jun-27 46.97 | 7.49 | - | - | - | 20.05 | -0.60 | - | 25 |
Jun-27 47.95 | 8.13 | - | - | - | 19.90 | -0.64 | - | 150 |
Jun-27 48.93 | 8.83 | - | - | - | 19.74 | -0.66 | - | 150 |
Jun-27 52.84 | 11.75 | - | - | - | 19.14 | -0.77 | - | 150 |
Jun-27 56.75 | 14.96 | - | - | - | 18.53 | -0.85 | - | 25 |
Jun-27 66.53 | 23.92 | - | - | - | 17.01 | -0.98 | - | 1 |
Sep-27 44.03 | 5.97 | - | - | - | 20.69 | -0.50 | - | 25 |
Sep-27 45.00 | 6.54 | - | - | - | 20.54 | -0.53 | - | 25 |
Sep-27 45.99 | 7.16 | - | - | - | 20.39 | -0.56 | - | 25 |
Sep-27 46.97 | 7.76 | - | - | - | 20.24 | -0.59 | - | 25 |
Dec-27 21.53 | 0.33 | - | - | - | 28.36 | -0.04 | - | 2 |
Dec-27 44.03 | 6.22 | - | - | - | 20.72 | -0.49 | - | 10 |
Dec-27 45.99 | 7.40 | - | - | - | 20.43 | -0.55 | - | 1,100 |
Dec-27 46.97 | 8.00 | - | - | - | 20.29 | -0.58 | - | 150 |
Dec-27 47.95 | 8.61 | - | - | - | 20.14 | -0.61 | - | 300 |
Dec-27 48.93 | 9.28 | - | - | - | 20.00 | -0.63 | - | 150 |
Dec-27 50.88 | 10.66 | - | - | - | 19.71 | -0.69 | - | 300 |
Dec-27 52.84 | 12.10 | - | - | - | 19.42 | -0.73 | - | 300 |
Dec-27 54.79 | 13.64 | - | - | - | 19.13 | -0.78 | - | 450 |
Dec-27 56.75 | 15.22 | - | - | - | 18.85 | -0.82 | - | 450 |
Jun-28 43.59 | 6.72 | - | - | - | 21.41 | -0.47 | - | 25 |
Jun-28 44.58 | 7.28 | - | - | - | 21.29 | -0.50 | - | 25 |
Jun-28 45.57 | 7.89 | - | - | - | 21.18 | -0.52 | - | 25 |
Jun-28 48.54 | 9.70 | - | - | - | 20.83 | -0.60 | - | 25 |
Dec-29 44.00 | 8.34 | - | - | - | 22.53 | -0.45 | - | 220 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 44.43 | 0.93 | - | - | - | 21.81 | 0.37 | - | 150 |
Sep-25 45.39 | 0.62 | 0.54 | 0.55 | 0.54 | 21.43 | 0.28 | 257 | 257 |
Sep-25 46.36 | 0.39 | - | - | - | 21.05 | 0.20 | - | 150 |
Sep-25 47.33 | 0.23 | - | - | - | 20.66 | 0.13 | - | 150 |
Sep-25 52.15 | 0.01 | - | - | - | 18.75 | 0.01 | - | 65 |
Sep-25 54.09 | - | - | - | - | 17.99 | - | - | 55 |
Sep-25 56.02 | - | - | - | - | 17.22 | - | - | 10 |
Sep-25 59.88 | - | - | - | - | 15.69 | - | - | 24 |
Dec-25 56.02 | 0.03 | - | - | - | 19.20 | 0.02 | - | 8 |
Mar-26 41.09 | 4.40 | - | - | - | 24.39 | 0.63 | - | 2 |
Mar-26 60.67 | 0.02 | - | - | - | 17.87 | 0.01 | - | 150 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 42.50 | 0.11 | - | - | - | 20.48 | -0.26 | - | 460 |
Aug-25 42.50 | 0.62 | 0.46 | 0.46 | 0.46 | 19.23 | -0.40 | 100 | 102 |
Aug-25 44.43 | 1.74 | - | - | - | 18.13 | -0.76 | - | 2 |
Aug-25 50.23 | 7.27 | - | - | - | 15.24 | -1.00 | - | 3 |
Sep-25 38.64 | 0.32 | - | - | - | 25.66 | -0.14 | - | 517 |
Sep-25 39.60 | 0.47 | - | - | - | 24.87 | -0.19 | - | 246 |
Sep-25 42.50 | 1.28 | 1.21 | 1.21 | 1.21 | 22.48 | -0.43 | 10 | 17 |
Sep-25 44.43 | 2.30 | - | - | - | 21.54 | -0.63 | - | 103 |
Sep-25 45.39 | 2.95 | - | - | - | 21.16 | -0.72 | - | 3 |
Sep-25 48.29 | 5.36 | - | - | - | 20.01 | -0.92 | - | 1 |
Sep-25 50.23 | 7.20 | - | - | - | 19.25 | -0.97 | - | 10 |
Sep-25 52.15 | 9.09 | - | - | - | 18.48 | -0.99 | - | 4 |
Dec-25 43.46 | 2.65 | - | - | - | 21.72 | -0.50 | - | 35 |
Dec-25 44.43 | 3.19 | - | - | - | 21.41 | -0.57 | - | 1 |
Mar-26 46.97 | 5.19 | - | - | - | 20.04 | -0.66 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 36.00 | 2.48 | - | - | - | 47.20 | 0.64 | - | 11 |
Aug-25 38.00 | 1.40 | - | - | - | 44.96 | 0.46 | - | 1,121 |
Aug-25 39.00 | 1.01 | - | - | - | 44.59 | 0.37 | - | 7 |
Aug-25 40.00 | 0.71 | - | - | - | 44.22 | 0.29 | - | 4 |
Sep-25 26.00 | 11.46 | - | - | - | 51.34 | 0.97 | - | 3 |
Sep-25 32.00 | 6.06 | - | - | - | 45.50 | 0.83 | - | 3 |
Sep-25 34.00 | 4.53 | - | - | - | 43.55 | 0.74 | - | 5 |
Sep-25 35.00 | 3.84 | - | - | - | 42.57 | 0.68 | - | 1,000 |
Sep-25 36.00 | 3.20 | - | - | - | 41.60 | 0.62 | - | 7 |
Sep-25 37.00 | 2.61 | - | - | - | 40.62 | 0.56 | - | 1 |
Sep-25 38.00 | 2.14 | - | - | - | 40.16 | 0.49 | - | 51 |
Sep-25 39.00 | 1.70 | 1.83 | 1.83 | 1.83 | 39.90 | 0.43 | 10 | 250 |
Dec-25 18.50 | 18.97 | - | - | - | 51.18 | 0.99 | - | 2 |
Dec-25 19.00 | 18.48 | - | - | - | 50.83 | 0.99 | - | 25 |
Dec-25 22.00 | 15.60 | - | - | - | 48.74 | 0.97 | - | 45 |
Dec-25 23.00 | 14.67 | - | - | - | 48.04 | 0.96 | - | 66 |
Dec-25 25.00 | 12.84 | - | - | - | 46.64 | 0.93 | - | 40 |
Dec-25 26.00 | 11.95 | - | - | - | 45.95 | 0.92 | - | 15 |
Dec-25 28.00 | 10.23 | - | - | - | 44.55 | 0.88 | - | 11 |
Dec-25 30.00 | 8.60 | - | - | - | 43.16 | 0.83 | - | 44 |
Dec-25 32.00 | 7.07 | - | - | - | 41.76 | 0.77 | - | 15 |
Dec-25 33.00 | 6.39 | - | - | - | 41.06 | 0.73 | - | 10 |
Dec-25 35.00 | 5.07 | - | - | - | 39.67 | 0.66 | - | 10 |
Dec-25 37.00 | 3.91 | - | - | - | 38.28 | 0.57 | - | 10 |
Dec-25 38.00 | 3.46 | - | - | - | 38.07 | 0.53 | - | 500 |
Dec-25 40.00 | 2.65 | - | - | - | 38.06 | 0.45 | - | 151 |
Dec-25 41.00 | 2.35 | - | - | - | 38.05 | 0.41 | - | 25 |
Dec-25 42.00 | 2.05 | - | - | - | 38.04 | 0.37 | - | 150 |
Dec-25 44.00 | 1.55 | - | - | - | 38.02 | 0.30 | - | 25 |
Dec-25 46.00 | 1.13 | 1.17 | 1.17 | 1.17 | 38.00 | 0.24 | 25 | 25 |
Dec-25 47.00 | 0.99 | - | - | - | 37.99 | 0.21 | - | 2 |
Mar-26 25.00 | 13.19 | 13.22 | 13.22 | 13.22 | 42.90 | 0.91 | 3 | 9 |
Mar-26 31.00 | 8.46 | 8.31 | 8.31 | 8.31 | 39.89 | 0.78 | 4 | - |
Mar-26 32.00 | 7.80 | - | - | - | 39.39 | 0.75 | - | 8 |
Mar-26 35.00 | 5.91 | - | - | - | 37.89 | 0.65 | - | 10 |
Mar-26 36.00 | 5.34 | - | - | - | 37.39 | 0.62 | - | 28 |
Mar-26 40.00 | 3.43 | - | - | - | 35.85 | 0.48 | - | 5 |
Mar-26 41.00 | 3.05 | - | - | - | 35.52 | 0.44 | - | 25 |
Jun-26 23.00 | 15.23 | - | - | - | 41.66 | 0.93 | - | 125 |
Jun-26 35.00 | 6.62 | - | - | - | 37.05 | 0.66 | - | 25 |
Jun-26 37.00 | 5.52 | - | - | - | 36.28 | 0.60 | - | 3 |
Jun-26 44.00 | 2.88 | - | - | - | 34.91 | 0.39 | - | 20 |
Dec-26 35.00 | 7.33 | - | - | - | 34.41 | 0.66 | - | 41 |
Dec-26 40.00 | 5.06 | - | - | - | 33.52 | 0.53 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 30.00 | 0.08 | - | - | - | 51.77 | -0.04 | - | 2 |
Aug-25 32.00 | 0.22 | - | - | - | 48.68 | -0.09 | - | 1 |
Aug-25 34.00 | 0.48 | - | - | - | 45.58 | -0.19 | - | 16 |
Aug-25 35.00 | 0.70 | 0.60 | 0.60 | 0.52 | 44.04 | -0.26 | 7 | 8 |
Aug-25 36.00 | 1.00 | 0.98 | 0.98 | 0.79 | 42.49 | -0.35 | 11 | 22 |
Aug-25 37.00 | 1.38 | 1.18 | 1.18 | 1.18 | 40.94 | -0.45 | 1 | 1 |
Aug-25 38.00 | 1.90 | - | - | - | 40.25 | -0.55 | - | 1 |
Aug-25 40.00 | 3.24 | - | - | - | 39.51 | -0.74 | - | 5 |
Sep-25 15.50 | - | - | - | - | 59.27 | - | - | 1 |
Sep-25 16.50 | - | - | - | - | 58.29 | - | - | 10 |
Sep-25 17.00 | - | - | - | - | 57.81 | - | - | 2 |
Sep-25 18.00 | - | - | - | - | 56.83 | - | - | 24 |
Sep-25 19.00 | - | - | - | - | 55.86 | - | - | 12 |
Sep-25 19.50 | - | - | - | - | 55.37 | - | - | 11 |
Sep-25 20.00 | - | - | - | - | 54.88 | - | - | 20 |
Sep-25 21.00 | 0.01 | - | - | - | 53.91 | - | - | 10 |
Sep-25 22.00 | 0.01 | - | - | - | 52.93 | - | - | 10 |
Sep-25 24.00 | 0.03 | - | - | - | 50.98 | -0.01 | - | 46 |
Sep-25 27.00 | 0.11 | - | - | - | 48.06 | -0.04 | - | 1 |
Sep-25 28.00 | 0.17 | - | - | - | 47.08 | -0.05 | - | 3 |
Sep-25 30.00 | 0.33 | - | - | - | 45.14 | -0.10 | - | 1 |
Sep-25 31.00 | 0.45 | - | - | - | 44.16 | -0.13 | - | 1 |
Sep-25 33.00 | 0.80 | - | - | - | 42.21 | -0.21 | - | 5 |
Sep-25 35.00 | 1.33 | 1.22 | 1.22 | 1.22 | 40.26 | -0.31 | 6 | 1,017 |
Sep-25 36.00 | 1.68 | 1.55 | 1.55 | 1.55 | 39.29 | -0.38 | 2 | 12 |
Sep-25 37.00 | 2.09 | - | - | - | 38.31 | -0.44 | - | 26 |
Oct-25 30.00 | 0.57 | - | - | - | 44.08 | -0.13 | - | 1 |
Oct-25 35.00 | 1.74 | 1.59 | 1.59 | 1.59 | 39.75 | -0.33 | 1 | 1 |
Oct-25 36.00 | 2.12 | 1.94 | 1.94 | 1.94 | 38.88 | -0.38 | 10 | 10 |
Oct-25 38.00 | 3.06 | 2.80 | 2.80 | 2.80 | 37.71 | -0.50 | 1 | 1 |
Dec-25 14.00 | - | - | - | - | 53.15 | - | - | 2 |
Dec-25 14.50 | 0.01 | - | - | - | 52.80 | - | - | 64 |
Dec-25 15.50 | 0.01 | - | - | - | 52.10 | - | - | 10 |
Dec-25 16.00 | 0.01 | - | - | - | 51.75 | - | - | 3 |
Dec-25 16.50 | 0.02 | - | - | - | 51.40 | - | - | 3 |
Dec-25 17.00 | 0.02 | - | - | - | 51.05 | - | - | 10 |
Dec-25 18.00 | 0.03 | - | - | - | 50.36 | -0.01 | - | 6 |
Dec-25 19.00 | 0.05 | - | - | - | 49.66 | -0.01 | - | 15 |
Dec-25 20.00 | 0.07 | - | - | - | 48.96 | -0.01 | - | 16 |
Dec-25 21.00 | 0.10 | - | - | - | 48.26 | -0.02 | - | 265 |
Dec-25 22.00 | 0.14 | - | - | - | 47.57 | -0.03 | - | 44 |
Dec-25 23.00 | 0.19 | - | - | - | 46.87 | -0.04 | - | 11 |
Dec-25 24.00 | 0.25 | - | - | - | 46.17 | -0.05 | - | 49 |
Dec-25 25.00 | 0.33 | - | - | - | 45.47 | -0.06 | - | 47 |
Dec-25 26.00 | 0.43 | - | - | - | 44.78 | -0.08 | - | 1 |
Dec-25 27.00 | 0.53 | - | - | - | 44.08 | -0.09 | - | 1 |
Dec-25 28.00 | 0.68 | - | - | - | 43.38 | -0.12 | - | 25 |
Dec-25 29.00 | 0.83 | - | - | - | 42.68 | -0.14 | - | 5 |
Dec-25 30.00 | 1.02 | - | - | - | 41.99 | -0.17 | - | 1 |
Dec-25 32.00 | 1.47 | - | - | - | 40.59 | -0.23 | - | 8 |
Dec-25 33.00 | 1.77 | 1.71 | 1.71 | 1.71 | 39.89 | -0.26 | 1 | - |
Dec-25 38.00 | 3.80 | - | - | - | 36.90 | -0.48 | - | 75 |
Mar-26 18.00 | 0.08 | - | - | - | 45.85 | -0.01 | - | 20 |
Mar-26 20.00 | 0.16 | - | - | - | 44.85 | -0.03 | - | 2 |
Mar-26 21.00 | 0.22 | - | - | - | 44.35 | -0.04 | - | 3 |
Mar-26 23.00 | 0.37 | - | - | - | 43.35 | -0.06 | - | 1 |
Mar-26 24.00 | 0.48 | - | - | - | 42.85 | -0.07 | - | 8 |
Mar-26 26.00 | 0.74 | - | - | - | 41.85 | -0.10 | - | 20 |
Mar-26 30.00 | 1.54 | - | - | - | 39.85 | -0.19 | - | 20 |
Mar-26 32.00 | 2.10 | - | - | - | 38.84 | -0.25 | - | 10 |
Jun-26 35.00 | 3.69 | - | - | - | 36.07 | -0.35 | - | 10 |
Sep-26 24.00 | 0.80 | - | - | - | 37.89 | -0.09 | - | 4 |
Sep-26 26.00 | 1.15 | - | - | - | 37.28 | -0.13 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 54.00 | 1.96 | - | - | - | 31.37 | 0.56 | - | 2 |
Aug-25 58.00 | 0.52 | - | - | - | 30.82 | 0.22 | - | 1 |
Aug-25 62.00 | 0.08 | - | - | - | 30.40 | 0.05 | - | 3 |
Sep-25 60.00 | 0.69 | - | - | - | 27.81 | 0.21 | - | 3 |
Sep-25 74.00 | - | - | - | - | 26.44 | - | - | 10 |
Sep-25 76.00 | - | - | - | - | 26.24 | - | - | 10 |
Sep-25 82.00 | - | - | - | - | 25.65 | - | - | 5 |
Dec-25 52.00 | 5.43 | - | - | - | 28.51 | 0.65 | - | 1 |
Mar-26 62.00 | 2.38 | - | - | - | 27.20 | 0.33 | - | 3 |
Jun-26 56.00 | 5.58 | - | - | - | 28.28 | 0.54 | - | 2 |
Sep-26 60.00 | 4.55 | - | - | - | 28.42 | 0.45 | - | 3 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 47.00 | 0.09 | - | - | - | 35.29 | -0.04 | - | 3 |
Aug-25 50.00 | 0.38 | - | - | - | 33.97 | -0.15 | - | 7 |
Sep-25 50.00 | 0.94 | - | - | - | 31.22 | -0.22 | - | 4 |
Sep-25 52.00 | 1.52 | - | - | - | 30.43 | -0.33 | - | 1,001 |
Sep-25 54.00 | 2.31 | - | - | - | 29.65 | -0.44 | - | 4 |
Sep-25 56.00 | 3.38 | - | - | - | 29.33 | -0.57 | - | 5 |
Sep-25 60.00 | 6.22 | - | - | - | 28.94 | -0.79 | - | 15 |
Sep-25 64.00 | 9.73 | - | - | - | 28.55 | -0.93 | - | 5 |
Sep-25 66.00 | 11.64 | - | - | - | 28.35 | -0.97 | - | 5 |
Dec-25 48.00 | 1.44 | - | - | - | 30.00 | -0.22 | - | 7 |
Dec-25 49.00 | 1.69 | - | - | - | 29.69 | -0.25 | - | 5 |
Dec-25 50.00 | 2.01 | - | - | - | 29.39 | -0.28 | - | 5 |
Dec-25 52.00 | 2.69 | - | - | - | 28.78 | -0.36 | - | 2 |
Dec-25 54.00 | 3.53 | - | - | - | 28.16 | -0.44 | - | 5 |
Dec-25 56.00 | 4.60 | - | - | - | 27.85 | -0.52 | - | 5 |
Dec-25 62.00 | 8.67 | - | - | - | 27.16 | -0.75 | - | 5 |
Mar-26 50.00 | 2.87 | - | - | - | 29.26 | -0.30 | - | 1 |
Mar-26 54.00 | 4.53 | - | - | - | 28.50 | -0.43 | - | 2 |
Mar-26 60.00 | 8.07 | - | - | - | 27.80 | -0.62 | - | 2 |
Mar-26 64.00 | 10.98 | - | - | - | 27.36 | -0.73 | - | 5 |
Jun-26 56.00 | 6.46 | - | - | - | 28.66 | -0.47 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 3.40 | 0.10 | - | - | - | 25.30 | 0.57 | - | 2 |
Aug-25 3.60 | 0.03 | - | - | - | 25.10 | 0.23 | - | 1 |
Sep-25 3.20 | 0.27 | - | - | - | 22.49 | 0.80 | - | 15 |
Sep-25 3.30 | 0.20 | - | - | - | 22.38 | 0.69 | - | 20 |
Sep-25 3.40 | 0.14 | - | - | - | 22.26 | 0.57 | - | 130 |
Sep-25 3.60 | 0.06 | - | - | - | 21.96 | 0.31 | - | 20 |
Dec-25 2.90 | 0.56 | - | - | - | 22.28 | 0.92 | - | 3 |
Dec-25 3.10 | 0.40 | - | - | - | 21.99 | 0.81 | - | 40 |
Dec-25 3.30 | 0.26 | - | - | - | 21.69 | 0.66 | - | 20 |
Dec-25 3.40 | 0.20 | 0.28 | 0.28 | 0.28 | 21.55 | 0.57 | 5 | 7 |
Dec-25 3.50 | 0.15 | - | - | - | 21.37 | 0.48 | - | 24 |
Dec-25 3.60 | 0.11 | - | - | - | 21.17 | 0.39 | 780 | 796 |
Mar-26 3.10 | 0.42 | - | - | - | 22.00 | 0.76 | - | 2 |
Mar-26 3.30 | 0.29 | - | - | - | 21.77 | 0.63 | - | 12 |
Mar-26 3.40 | 0.24 | - | - | - | 21.65 | 0.55 | - | 25 |
Mar-26 3.50 | 0.19 | - | - | - | 21.50 | 0.48 | - | 3 |
Mar-26 3.70 | 0.12 | - | - | - | 21.17 | 0.35 | - | 13 |
Mar-26 3.90 | 0.07 | - | - | - | 20.84 | 0.23 | - | 200 |
Jun-26 3.50 | 0.22 | - | - | - | 21.67 | 0.49 | - | 5 |
Jun-26 3.60 | 0.18 | - | - | - | 21.53 | 0.43 | - | 5 |
Jun-26 3.70 | 0.15 | - | - | - | 21.40 | 0.37 | - | 5 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 2.90 | - | - | - | - | 23.45 | - | - | 1 |
Aug-25 3.20 | 0.01 | - | - | - | 23.13 | -0.11 | - | 1 |
Sep-25 2.30 | - | - | - | - | 21.55 | - | - | 7 |
Sep-25 2.50 | - | - | - | - | 21.32 | - | - | 6 |
Sep-25 2.70 | - | - | - | - | 21.09 | - | - | 20 |
Sep-25 3.20 | 0.03 | - | - | - | 20.50 | -0.18 | - | 22 |
Sep-25 3.30 | 0.06 | - | - | - | 20.39 | -0.30 | - | 26 |
Sep-25 3.40 | 0.09 | - | - | - | 20.27 | -0.44 | - | 33 |
Sep-25 3.50 | 0.15 | - | - | - | 20.12 | -0.58 | - | 172 |
Sep-25 3.60 | 0.21 | - | - | - | 19.97 | -0.72 | - | 14 |
Sep-25 3.70 | 0.29 | - | - | - | 19.81 | -0.83 | - | 3 |
Dec-25 2.40 | - | - | - | - | 20.08 | - | - | 8 |
Dec-25 2.50 | - | - | - | - | 19.93 | -0.01 | - | 13 |
Dec-25 3.00 | 0.03 | - | - | - | 19.20 | -0.15 | - | 31 |
Dec-25 3.10 | 0.06 | - | - | - | 19.06 | -0.22 | - | 9 |
Dec-25 3.20 | 0.09 | - | - | - | 18.91 | -0.31 | - | 3 |
Dec-25 3.40 | 0.17 | - | - | - | 18.62 | -0.50 | - | 200 |
Dec-25 3.50 | 0.23 | - | - | - | 18.44 | -0.59 | - | 15 |
Mar-26 2.80 | 0.03 | - | - | - | 19.85 | -0.10 | - | 5 |
Mar-26 3.20 | 0.12 | - | - | - | 19.38 | -0.33 | - | 5 |
Mar-26 3.50 | 0.27 | - | - | - | 19.00 | -0.56 | - | 1 |
Jun-26 2.00 | - | - | - | - | 20.50 | - | - | 3 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 3.30 | 0.20 | - | - | - | 22.38 | 0.69 | - | 1,000 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 7.50 | 0.47 | - | - | - | 27.41 | 0.63 | - | 25 |
Dec-25 5.50 | 2.27 | - | - | - | 28.89 | 0.98 | - | 71 |
Dec-25 6.50 | 1.37 | - | - | - | 28.03 | 0.86 | - | 1 |
Dec-25 7.00 | 0.99 | - | - | - | 27.60 | 0.75 | - | 2,003 |
Dec-25 7.25 | 0.83 | - | - | - | 27.38 | 0.69 | - | 50 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 7.00 | 0.01 | - | - | - | 25.64 | -0.06 | - | 1 |
Dec-25 5.50 | 0.01 | - | - | - | 28.79 | -0.02 | - | 1 |
Dec-25 6.00 | 0.04 | - | - | - | 28.36 | -0.06 | - | 5 |
Dec-25 6.75 | 0.16 | - | - | - | 27.71 | -0.19 | - | 25 |
Jun-26 8.00 | 0.94 | - | - | - | 28.38 | -0.49 | - | 6 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 10.50 | 1.22 | - | - | - | 26.04 | 0.95 | - | 2 |
Sep-25 9.50 | 2.23 | - | - | - | 27.75 | 0.97 | - | 64 |
Sep-25 9.75 | 1.99 | - | - | - | 27.29 | 0.96 | - | 1 |
Sep-25 10.00 | 1.76 | - | - | - | 26.83 | 0.94 | - | 300 |
Sep-25 12.00 | 0.32 | - | - | - | 23.58 | 0.42 | - | 10 |
Sep-25 12.50 | 0.17 | - | - | - | 23.31 | 0.26 | - | 2 |
Dec-25 10.00 | 1.86 | - | - | - | 24.59 | 0.88 | - | 34 |
Dec-25 10.50 | 1.45 | - | - | - | 23.91 | 0.81 | - | 2 |
Dec-25 12.00 | 0.52 | - | - | - | 22.13 | 0.47 | - | 16 |
Mar-26 6.25 | 5.48 | - | - | - | 28.42 | 1.00 | - | 1 |
Mar-26 8.50 | 3.27 | - | - | - | 26.05 | 0.97 | - | 1 |
Mar-26 13.00 | 0.37 | - | - | - | 22.27 | 0.30 | - | 50 |
Jun-26 10.00 | 1.99 | - | - | - | 24.02 | 0.81 | - | 5 |
Jun-26 11.00 | 1.31 | - | - | - | 23.16 | 0.66 | - | 4 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 11.00 | 0.06 | - | - | - | 24.17 | -0.15 | - | 1 |
Sep-25 8.00 | - | - | - | - | 30.68 | - | - | 10 |
Sep-25 8.50 | - | - | - | - | 29.77 | - | - | 300 |
Sep-25 8.75 | - | - | - | - | 29.32 | -0.01 | - | 50 |
Sep-25 9.00 | - | - | - | - | 28.86 | -0.01 | - | 50 |
Sep-25 9.50 | 0.01 | - | - | - | 27.95 | -0.03 | - | 10 |
Sep-25 11.00 | 0.18 | - | - | - | 25.21 | -0.25 | - | 80 |
Sep-25 12.00 | 0.60 | - | - | - | 23.78 | -0.58 | - | 10 |
Dec-25 8.75 | 0.04 | - | - | - | 27.07 | -0.04 | - | 1 |
Dec-25 9.00 | 0.05 | - | - | - | 26.73 | -0.06 | - | 500 |
Dec-25 9.50 | 0.10 | - | - | - | 26.05 | -0.10 | - | 100 |
Dec-25 9.75 | 0.13 | - | - | - | 25.71 | -0.13 | - | 200 |
Dec-25 11.50 | 0.64 | - | - | - | 23.31 | -0.45 | - | 13 |
Mar-26 10.00 | 0.28 | - | - | - | 24.47 | -0.20 | - | 5 |
Jun-26 8.75 | 0.15 | - | - | - | 24.85 | -0.11 | - | 1 |
Jun-26 11.00 | 0.77 | - | - | - | 22.93 | -0.39 | - | 14 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 11.00 | 0.44 | - | - | - | 23.99 | -0.34 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | 1.30 | - | - | - | 21.28 | 0.95 | - | 8 |
Aug-25 27.00 | 0.50 | - | - | - | 20.20 | 0.60 | - | 30 |
Aug-25 28.00 | 0.12 | - | - | - | 19.45 | 0.19 | - | 5 |
Sep-25 20.00 | 7.29 | - | - | - | 33.01 | 1.00 | - | 4 |
Sep-25 23.00 | 4.29 | - | - | - | 29.71 | 1.00 | - | 4 |
Sep-25 24.00 | 3.29 | - | - | - | 28.61 | 0.99 | - | 30 |
Sep-25 25.00 | 2.35 | - | - | - | 27.51 | 0.89 | - | 1 |
Sep-25 26.00 | 1.56 | - | - | - | 26.41 | 0.68 | - | 3 |
Sep-25 27.00 | 0.98 | 0.66 | 0.66 | 0.66 | 25.31 | 0.49 | 1 | 35 |
Sep-25 28.00 | 0.57 | - | - | - | 24.59 | 0.34 | - | 3 |
Sep-25 29.00 | 0.30 | - | - | - | 24.01 | 0.21 | - | 2 |
Dec-25 20.00 | 7.28 | - | - | - | 28.56 | 1.00 | - | 1 |
Dec-25 25.00 | 2.48 | - | - | - | 23.37 | 0.72 | - | 50 |
Dec-25 26.00 | 1.81 | 1.72 | 1.72 | 1.72 | 22.33 | 0.61 | 10 | 13 |
Dec-25 27.00 | 1.24 | - | - | - | 21.29 | 0.50 | - | 16 |
Dec-25 28.00 | 0.81 | - | - | - | 20.57 | 0.38 | - | 8 |
Dec-25 29.00 | 0.50 | - | - | - | 19.97 | 0.27 | - | 254 |
Dec-25 30.00 | 0.28 | - | - | - | 19.37 | 0.17 | - | 12 |
Mar-26 24.00 | 3.44 | - | - | - | 22.88 | 0.78 | - | 149 |
Mar-26 26.00 | 2.06 | - | - | - | 21.09 | 0.59 | - | 30 |
Mar-26 27.00 | 1.52 | 1.40 | 1.40 | 1.40 | 20.20 | 0.50 | 10 | 40 |
Mar-26 28.00 | 1.09 | - | - | - | 19.59 | 0.40 | - | 30 |
Mar-26 29.00 | 0.75 | - | - | - | 19.09 | 0.31 | - | 2 |
Mar-26 32.00 | 0.18 | - | - | - | 17.59 | 0.10 | - | 1 |
Jun-26 25.00 | 2.85 | - | - | - | 22.50 | 0.66 | - | 250 |
Jun-26 26.00 | 2.25 | - | - | - | 21.77 | 0.58 | - | 30 |
Jun-26 28.00 | 1.29 | - | - | - | 20.50 | 0.41 | - | 1 |
Jun-26 32.00 | 0.31 | - | - | - | 18.64 | 0.14 | - | 1 |
Dec-27 20.00 | 7.28 | - | - | - | 23.58 | 0.96 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 26.00 | 0.29 | - | - | - | 21.46 | -0.30 | - | 4 |
Aug-25 27.00 | 0.71 | 0.55 | 0.55 | 0.55 | 20.38 | -0.58 | 1 | 6 |
Sep-25 16.00 | - | - | - | - | 37.40 | - | - | 50 |
Sep-25 18.50 | - | - | - | - | 34.66 | - | - | 1 |
Sep-25 20.00 | 0.01 | - | - | - | 33.01 | -0.01 | - | 5 |
Sep-25 21.00 | 0.03 | - | - | - | 31.91 | -0.02 | - | 200 |
Sep-25 22.00 | 0.07 | - | - | - | 30.81 | -0.05 | - | 4 |
Sep-25 23.00 | 0.14 | - | - | - | 29.71 | -0.09 | - | 1 |
Sep-25 24.00 | 0.27 | - | - | - | 28.61 | -0.16 | - | 25 |
Sep-25 25.00 | 0.47 | - | - | - | 27.51 | -0.25 | - | 68 |
Sep-25 26.00 | 0.78 | - | - | - | 26.41 | -0.37 | - | 2 |
Sep-25 27.00 | 1.22 | 0.70 | 0.70 | 0.70 | 25.31 | -0.52 | 10 | 48 |
Sep-25 28.00 | 1.82 | - | - | - | 24.59 | -0.67 | - | 4 |
Oct-25 24.00 | 0.44 | 0.13 | 0.13 | 0.13 | 28.65 | -0.20 | 1 | 1 |
Dec-25 17.00 | 0.02 | - | - | - | 31.68 | -0.01 | - | 4 |
Dec-25 18.50 | 0.06 | - | - | - | 30.12 | -0.03 | - | 1 |
Dec-25 19.50 | 0.09 | - | - | - | 29.08 | -0.04 | - | 1 |
Dec-25 20.00 | 0.12 | - | - | - | 28.56 | -0.05 | - | 127 |
Dec-25 22.00 | 0.30 | - | - | - | 26.48 | -0.13 | - | 1 |
Dec-25 23.00 | 0.45 | - | - | - | 25.45 | -0.18 | - | 13 |
Dec-25 24.00 | 0.66 | - | - | - | 24.41 | -0.25 | - | 6 |
Dec-25 25.00 | 0.94 | - | - | - | 23.37 | -0.33 | - | 87 |
Dec-25 26.00 | 1.32 | - | - | - | 22.33 | -0.44 | - | 6 |
Dec-25 27.00 | 1.79 | - | - | - | 21.29 | -0.55 | - | 1 |
Dec-25 34.00 | 7.64 | - | - | - | 16.98 | -0.99 | - | 3 |
Mar-26 16.50 | 0.03 | - | - | - | 27.29 | -0.01 | - | 1 |
Mar-26 18.50 | 0.08 | - | - | - | 25.50 | -0.03 | - | 3 |
Mar-26 20.00 | 0.16 | - | - | - | 24.16 | -0.06 | - | 246 |
Mar-26 21.00 | 0.23 | - | - | - | 23.27 | -0.09 | - | 118 |
Mar-26 24.00 | 0.73 | - | - | - | 20.60 | -0.25 | - | 3 |
Jun-26 18.50 | 0.15 | - | - | - | 24.02 | -0.06 | - | 1 |
Jun-26 27.00 | 2.38 | - | - | - | 17.79 | -0.57 | - | 8 |
Mar-27 26.00 | 2.76 | - | - | - | 18.35 | -0.51 | - | 190 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 26.00 | 0.77 | - | - | - | 26.41 | -0.37 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 0.35 | 0.03 | - | - | - | 45.30 | 0.43 | - | 10 |
Mar-26 0.30 | 0.06 | - | - | - | 44.79 | 0.64 | - | 10 |
Mar-26 0.39 | 0.02 | - | - | - | 43.78 | 0.35 | - | 50 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 70.00 | 13.42 | - | - | - | 49.83 | 0.81 | - | 1 |
Sep-25 76.00 | 8.89 | - | - | - | 45.58 | 0.68 | - | 1 |
Sep-25 92.00 | 1.83 | - | - | - | 40.17 | 0.25 | - | 1 |
Sep-25 100.00 | 0.63 | - | - | - | 38.93 | 0.11 | - | 1 |
Dec-25 74.00 | 13.75 | - | - | - | 47.26 | 0.69 | - | 4 |
Dec-25 76.00 | 12.47 | - | - | - | 46.16 | 0.66 | - | 1 |
Dec-25 78.00 | 11.24 | - | - | - | 45.06 | 0.62 | - | 1 |
Dec-25 80.00 | 10.01 | - | - | - | 43.96 | 0.59 | - | 1 |
Dec-25 82.00 | 8.90 | - | - | - | 43.12 | 0.55 | - | 1 |
Dec-25 88.00 | 6.29 | - | - | - | 41.89 | 0.45 | - | 1 |
Dec-25 92.00 | 4.94 | - | - | - | 41.06 | 0.38 | - | 2 |
Dec-25 94.00 | 4.26 | - | - | - | 40.65 | 0.34 | - | 1 |
Dec-25 96.00 | 3.75 | - | - | - | 40.24 | 0.31 | - | 1 |
Dec-25 98.00 | 3.26 | - | - | - | 39.83 | 0.28 | - | 1 |
Dec-25 100.00 | 2.77 | - | - | - | 39.42 | 0.25 | - | 1 |
Mar-26 76.00 | 15.23 | - | - | - | 46.85 | 0.65 | - | 1 |
Mar-26 78.00 | 14.07 | - | - | - | 46.08 | 0.63 | - | 2 |
Mar-26 80.00 | 12.89 | - | - | - | 45.31 | 0.60 | - | 2 |
Mar-26 82.00 | 11.86 | - | - | - | 44.78 | 0.58 | - | 1 |
Mar-26 100.00 | 5.77 | - | - | - | 43.68 | 0.35 | - | 1 |
Jun-26 64.00 | 24.37 | - | - | - | 48.79 | 0.78 | - | 1 |
Jun-26 68.00 | 21.77 | - | - | - | 47.68 | 0.74 | - | 1 |
Jun-26 70.00 | 20.47 | - | - | - | 47.12 | 0.72 | - | 1 |
Jun-26 72.00 | 19.20 | - | - | - | 46.56 | 0.70 | - | 1 |
Jun-26 76.00 | 16.99 | - | - | - | 45.44 | 0.66 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 70.00 | 0.57 | - | - | - | 50.70 | -0.11 | - | 2 |
Sep-25 46.00 | 0.07 | - | - | - | 64.38 | -0.01 | - | 1 |
Sep-25 58.00 | 0.43 | - | - | - | 55.86 | -0.05 | - | 1 |
Sep-25 70.00 | 1.72 | - | - | - | 47.34 | -0.19 | - | 1 |
Sep-25 72.00 | 2.12 | - | - | - | 45.93 | -0.22 | - | 1 |
Sep-25 86.00 | 7.75 | - | - | - | 38.62 | -0.61 | - | 1 |
Sep-25 90.00 | 10.55 | - | - | - | 38.00 | -0.72 | - | 1 |
Dec-25 21.00 | 0.01 | - | - | - | 75.06 | - | - | 45 |
Dec-25 22.00 | 0.02 | - | - | - | 74.51 | - | - | 45 |
Dec-25 23.00 | 0.02 | - | - | - | 73.96 | - | - | 15 |
Dec-25 24.00 | 0.03 | - | - | - | 73.41 | - | - | 20 |
Dec-25 25.00 | 0.03 | - | - | - | 72.86 | - | - | 10 |
Dec-25 26.00 | 0.04 | - | - | - | 72.31 | - | - | 15 |
Dec-25 78.00 | 7.16 | - | - | - | 43.73 | -0.38 | - | 3 |
Dec-25 84.00 | 9.91 | - | - | - | 41.38 | -0.49 | - | 3 |
Dec-25 120.00 | 38.78 | - | - | - | 33.99 | -0.98 | - | 1 |
Mar-26 27.00 | 0.15 | - | - | - | 64.92 | -0.01 | - | 5 |
Mar-26 80.00 | 10.55 | - | - | - | 44.48 | -0.40 | - | 1 |
Mar-26 110.00 | 31.35 | - | - | - | 42.23 | -0.77 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 17.00 | 0.22 | - | - | - | 30.56 | 0.29 | - | 3 |
Aug-25 17.50 | 0.11 | - | - | - | 29.58 | 0.17 | - | 3 |
Sep-25 16.50 | 0.74 | - | - | - | 32.45 | 0.48 | - | 35 |
Sep-25 17.00 | 0.53 | - | - | - | 31.77 | 0.39 | - | 2 |
Sep-25 17.50 | 0.36 | - | - | - | 31.09 | 0.30 | - | 60 |
Sep-25 19.00 | 0.09 | - | - | - | 29.06 | 0.10 | - | 16 |
Dec-25 19.00 | 0.49 | - | - | - | 32.05 | 0.27 | - | 1 |
Mar-26 19.00 | 0.90 | - | - | - | 33.84 | 0.35 | - | 1 |
Jun-26 14.00 | 3.32 | - | - | - | 33.77 | 0.75 | - | 14 |
Jun-26 19.00 | 1.00 | - | - | - | 31.22 | 0.36 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 13.50 | 0.01 | - | - | - | 32.92 | -0.01 | - | 5 |
Aug-25 14.50 | 0.04 | - | - | - | 31.46 | -0.07 | - | 5 |
Aug-25 15.00 | 0.10 | - | - | - | 30.73 | -0.14 | - | 5 |
Aug-25 16.00 | 0.37 | - | - | - | 29.27 | -0.41 | - | 1 |
Sep-25 14.00 | 0.14 | - | - | - | 34.05 | -0.12 | - | 700 |
Sep-25 14.50 | 0.22 | - | - | - | 33.30 | -0.18 | - | 25 |
Sep-25 15.00 | 0.33 | - | - | - | 32.55 | -0.25 | - | 200 |
Sep-25 15.50 | 0.48 | - | - | - | 31.80 | -0.33 | - | 2 |
Sep-25 16.00 | 0.68 | - | - | - | 31.05 | -0.42 | - | 73 |
Sep-25 16.50 | 0.92 | - | - | - | 30.34 | -0.52 | - | 2 |
Sep-25 18.00 | 1.94 | - | - | - | 28.31 | -0.81 | - | 8 |
Sep-25 19.00 | 2.81 | - | - | - | 26.95 | -0.93 | - | 10 |
Oct-25 14.00 | 0.26 | 0.15 | 0.15 | 0.15 | 34.78 | -0.16 | 5 | 5 |
Dec-25 13.50 | 0.39 | - | - | - | 36.01 | -0.17 | - | 750 |
Dec-25 14.50 | 0.64 | - | - | - | 34.65 | -0.26 | - | 2 |
Dec-25 15.50 | 0.98 | - | - | - | 33.30 | -0.36 | - | 22 |
Dec-25 16.00 | 1.19 | - | - | - | 32.62 | -0.42 | - | 19 |
Dec-25 17.00 | 1.71 | - | - | - | 31.65 | -0.54 | - | 30 |
Dec-25 17.50 | 2.01 | - | - | - | 31.22 | -0.60 | - | 102 |
Dec-25 18.00 | 2.34 | - | - | - | 30.78 | -0.66 | - | 21 |
Mar-26 14.50 | 0.97 | - | - | - | 35.21 | -0.29 | - | 4 |
Mar-26 15.50 | 1.36 | - | - | - | 34.21 | -0.37 | - | 1 |
Jun-26 15.00 | 1.38 | - | - | - | 31.82 | -0.35 | - | 37 |
Jun-26 16.00 | 1.83 | - | - | - | 31.08 | -0.43 | - | 100 |
Jun-26 16.50 | 2.11 | - | - | - | 30.83 | -0.48 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 17.00 | 0.56 | - | - | - | 15.64 | 0.76 | - | 1 |
Aug-25 18.00 | 0.08 | - | - | - | 15.31 | 0.22 | - | 17 |
Sep-25 18.00 | 0.24 | - | - | - | 15.68 | 0.34 | - | 14 |
Sep-25 18.50 | 0.12 | - | - | - | 15.61 | 0.19 | - | 28 |
Sep-25 19.00 | 0.05 | - | - | - | 15.54 | 0.10 | - | 1 |
Sep-25 21.00 | - | - | - | - | 15.27 | - | - | 20 |
Dec-25 16.00 | 1.73 | - | - | - | 16.17 | 0.83 | - | 45 |
Dec-25 17.00 | 1.02 | - | - | - | 15.82 | 0.65 | - | 15 |
Dec-25 17.50 | 0.74 | - | - | - | 15.66 | 0.54 | - | 42 |
Dec-25 18.00 | 0.52 | - | - | - | 15.61 | 0.42 | - | 19 |
Dec-25 18.50 | 0.35 | - | - | - | 15.55 | 0.32 | - | 8 |
Dec-25 19.50 | 0.14 | - | - | - | 15.43 | 0.16 | - | 1 |
Dec-25 20.00 | 0.08 | - | - | - | 15.38 | 0.10 | - | 1 |
Mar-26 16.50 | 1.46 | - | - | - | 15.91 | 0.72 | - | 50 |
Mar-26 18.00 | 0.66 | - | - | - | 15.64 | 0.44 | - | 2 |
Mar-26 18.50 | 0.48 | - | - | - | 15.60 | 0.35 | - | 11 |
Mar-26 19.50 | 0.25 | - | - | - | 15.52 | 0.21 | - | 2 |
Mar-26 20.00 | 0.17 | - | - | - | 15.48 | 0.15 | - | 1 |
Jun-26 17.50 | 1.06 | - | - | - | 15.91 | 0.54 | - | 1 |
Jun-26 18.50 | 0.67 | - | - | - | 15.87 | 0.39 | - | 1 |
Jun-26 20.00 | 0.30 | - | - | - | 15.81 | 0.21 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 18.00 | 0.61 | - | - | - | 13.71 | -0.82 | - | 4 |
Aug-25 18.50 | 1.06 | - | - | - | 13.65 | -0.97 | - | 40 |
Sep-25 14.50 | - | - | - | - | 14.31 | - | - | 2 |
Sep-25 15.50 | - | - | - | - | 13.91 | -0.01 | - | 3 |
Sep-25 16.00 | 0.02 | - | - | - | 13.71 | -0.05 | - | 1 |
Sep-25 16.50 | 0.07 | - | - | - | 13.51 | -0.14 | - | 11 |
Sep-25 17.00 | 0.17 | - | - | - | 13.31 | -0.29 | - | 12 |
Sep-25 17.50 | 0.37 | - | - | - | 13.12 | -0.50 | - | 5 |
Sep-25 18.00 | 0.69 | - | - | - | 13.06 | -0.71 | - | 9 |
Sep-25 18.50 | 1.09 | - | - | - | 12.99 | -0.88 | - | 1 |
Sep-25 19.00 | 1.56 | - | - | - | 12.92 | -0.99 | - | 5 |
Sep-25 20.00 | 2.56 | - | - | - | 12.79 | -1.00 | - | 5 |
Dec-25 14.00 | 0.01 | - | - | - | 16.43 | -0.01 | - | 4 |
Dec-25 14.50 | 0.02 | - | - | - | 16.26 | -0.03 | - | 50 |
Dec-25 15.00 | 0.05 | - | - | - | 16.09 | -0.06 | - | 4 |
Dec-25 16.00 | 0.16 | - | - | - | 15.75 | -0.16 | - | 610 |
Dec-25 16.50 | 0.27 | - | - | - | 15.57 | -0.25 | - | 31 |
Dec-25 17.00 | 0.44 | - | - | - | 15.40 | -0.36 | - | 1 |
Dec-25 17.50 | 0.66 | - | - | - | 15.24 | -0.47 | - | 10 |
Dec-25 18.00 | 0.94 | - | - | - | 15.19 | -0.59 | - | 7 |
Dec-25 19.00 | 1.67 | - | - | - | 15.07 | -0.81 | - | 22 |
Dec-25 20.00 | 2.57 | - | - | - | 14.96 | -0.96 | - | 1 |
Mar-26 15.50 | 0.18 | - | - | - | 15.10 | -0.15 | - | 2 |
Mar-26 16.00 | 0.29 | - | - | - | 14.98 | -0.22 | - | 1 |
Mar-26 16.50 | 0.44 | - | - | - | 14.85 | -0.31 | - | 5 |
Mar-26 17.00 | 0.63 | - | - | - | 14.73 | -0.40 | - | 1 |
Mar-26 18.00 | 1.16 | - | - | - | 14.58 | -0.59 | - | 10 |
Mar-26 20.00 | 2.70 | - | - | - | 14.42 | -0.88 | - | 4 |
Jun-26 15.50 | 0.29 | - | - | - | 15.50 | -0.19 | - | 2 |
Jun-26 16.00 | 0.41 | 0.35 | 0.35 | 0.35 | 15.42 | -0.25 | 10 | 10 |
Dec-26 18.00 | 1.81 | - | - | - | 15.41 | -0.60 | - | 1 |
Dec-28 13.00 | 0.60 | - | - | - | 16.39 | -0.20 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 16.50 | 0.27 | - | - | - | 15.57 | -0.25 | - | 5 |
Dec-25 18.00 | 0.92 | - | - | - | 15.19 | -0.57 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w1 13.00 | 0.35 | - | - | - | 27.97 | 0.65 | - | 4 |
Aug-25 12.50 | 0.82 | 0.92 | 0.92 | 0.92 | 27.24 | 0.80 | 1 | 65 |
Aug-25 13.00 | 0.46 | 0.44 | 0.44 | 0.44 | 25.74 | 0.61 | 150 | 229 |
Aug-25 13.50 | 0.21 | 0.23 | 0.23 | 0.23 | 24.66 | 0.38 | 1 | 144 |
Aug-25 14.00 | 0.08 | 0.06 | 0.06 | 0.06 | 23.87 | 0.18 | 3 | 3 |
Sep-25 11.00 | 2.26 | - | - | - | 28.17 | 0.96 | - | 4 |
Sep-25 12.00 | 1.35 | - | - | - | 25.52 | 0.84 | - | 12 |
Sep-25 12.50 | 0.95 | 0.94 | 0.94 | 0.94 | 24.20 | 0.74 | 20 | 159 |
Sep-25 13.00 | 0.61 | - | - | - | 22.87 | 0.60 | - | 416 |
Sep-25 13.50 | 0.35 | 0.36 | 0.36 | 0.35 | 21.73 | 0.43 | 11 | 7,931 |
Sep-25 14.00 | 0.17 | - | - | - | 20.70 | 0.26 | - | 258 |
Sep-25 14.50 | 0.07 | - | - | - | 19.68 | 0.13 | - | 102 |
Sep-25 15.00 | 0.02 | - | - | - | 18.66 | 0.05 | - | 226 |
Sep-25 15.50 | - | - | - | - | 17.64 | 0.01 | - | 25 |
Sep-25 16.50 | - | - | - | - | 15.59 | - | - | 100 |
Sep-25 17.00 | - | - | - | - | 14.57 | - | - | 74 |
Sep-25 17.50 | - | - | - | - | 13.54 | - | - | 156 |
Dec-25 8.00 | 5.27 | - | - | - | 34.12 | 0.99 | - | 106 |
Dec-25 9.00 | 4.29 | - | - | - | 31.80 | 0.98 | - | 1 |
Dec-25 10.50 | 2.88 | - | - | - | 28.31 | 0.92 | - | 2 |
Dec-25 11.50 | 2.00 | - | - | - | 25.99 | 0.83 | - | 234 |
Dec-25 12.00 | 1.60 | 1.65 | 1.65 | 1.65 | 24.83 | 0.77 | 2 | 21,176 |
Dec-25 12.50 | 1.24 | - | - | - | 23.67 | 0.69 | - | 473 |
Dec-25 13.00 | 0.92 | 0.90 | 1.02 | 0.90 | 22.50 | 0.59 | 4 | 17,402 |
Dec-25 13.50 | 0.64 | - | - | - | 21.50 | 0.48 | - | 273 |
Dec-25 14.00 | 0.43 | - | - | - | 20.61 | 0.37 | - | 6,226 |
Dec-25 14.50 | 0.26 | 0.27 | 0.27 | 0.27 | 19.71 | 0.27 | 1 | 210 |
Dec-25 15.00 | 0.14 | - | - | - | 18.81 | 0.17 | - | 202 |
Dec-25 15.50 | 0.07 | - | - | - | 17.92 | 0.10 | - | 200 |
Dec-25 16.00 | 0.03 | - | - | - | 17.02 | 0.05 | - | 101 |
Dec-25 16.50 | 0.01 | - | - | - | 16.12 | 0.02 | - | 100 |
Dec-25 17.50 | - | - | - | - | 14.33 | - | - | 20 |
Dec-25 18.00 | - | - | - | - | 13.43 | - | - | 65 |
Dec-25 18.50 | - | - | - | - | 12.54 | - | - | 2 |
Dec-25 19.00 | - | - | - | - | 11.64 | - | - | 5 |
Mar-26 9.50 | 3.84 | - | - | - | 30.71 | 0.96 | - | 1 |
Mar-26 10.00 | 3.38 | - | - | - | 29.68 | 0.93 | - | 3 |
Mar-26 10.50 | 2.93 | - | - | - | 28.64 | 0.90 | - | 2 |
Mar-26 11.00 | 2.49 | - | - | - | 27.61 | 0.86 | - | 7 |
Mar-26 11.50 | 2.09 | - | - | - | 26.57 | 0.81 | - | 1 |
Mar-26 12.00 | 1.70 | - | - | - | 25.53 | 0.75 | - | 14 |
Mar-26 12.50 | 1.35 | - | - | - | 24.50 | 0.67 | - | 150 |
Mar-26 13.00 | 1.04 | - | - | - | 23.46 | 0.59 | - | 287 |
Mar-26 13.50 | 0.76 | - | - | - | 22.44 | 0.49 | - | 160 |
Mar-26 14.00 | 0.53 | - | - | - | 21.43 | 0.40 | - | 170 |
Mar-26 14.50 | 0.35 | - | - | - | 20.42 | 0.30 | - | 100 |
Mar-26 15.00 | 0.22 | - | - | - | 19.41 | 0.21 | - | 100 |
Mar-26 15.50 | 0.12 | - | - | - | 18.40 | 0.14 | - | 200 |
Mar-26 16.00 | 0.06 | - | - | - | 17.39 | 0.08 | - | 104 |
Mar-26 16.50 | 0.02 | - | - | - | 16.38 | 0.04 | - | 335 |
Mar-26 17.00 | 0.01 | - | - | - | 15.37 | 0.02 | - | 1 |
Mar-26 18.00 | - | - | - | - | 13.35 | - | - | 1 |
Jun-26 9.00 | 4.32 | 4.30 | 4.30 | 4.30 | 30.87 | 0.96 | 1 | 2 |
Jun-26 10.00 | 3.40 | - | - | - | 28.85 | 0.92 | - | 2 |
Jun-26 11.00 | 2.54 | - | - | - | 26.83 | 0.84 | - | 90 |
Jun-26 12.00 | 1.77 | 1.77 | 1.77 | 1.77 | 24.81 | 0.72 | 5 | 5 |
Jun-26 12.50 | 1.43 | - | - | - | 23.80 | 0.65 | - | 13 |
Jun-26 13.00 | 1.13 | - | - | - | 22.79 | 0.57 | - | 803 |
Jun-26 13.50 | 0.86 | - | - | - | 21.94 | 0.49 | - | 10 |
Jun-26 14.00 | 0.65 | - | - | - | 21.20 | 0.41 | - | 2,821 |
Jun-26 15.00 | 0.32 | - | - | - | 19.71 | 0.25 | - | 15 |
Jun-26 16.00 | 0.13 | - | - | - | 18.22 | 0.13 | - | 200 |
Jun-26 16.50 | 0.08 | - | - | - | 17.47 | 0.08 | - | 100 |
Jun-26 18.00 | 0.01 | - | - | - | 15.24 | 0.01 | - | 200 |
Sep-26 7.00 | 6.26 | - | - | - | 35.76 | 1.00 | - | 1 |
Sep-26 11.50 | 2.17 | - | - | - | 26.78 | 0.78 | - | 15 |
Sep-26 12.00 | 1.81 | - | - | - | 25.78 | 0.71 | - | 25 |
Sep-26 12.50 | 1.48 | - | - | - | 24.79 | 0.64 | - | 10 |
Sep-26 13.00 | 1.18 | - | - | - | 23.79 | 0.57 | - | 27 |
Sep-26 14.00 | 0.71 | - | - | - | 22.28 | 0.41 | - | 4 |
Sep-26 15.00 | 0.38 | - | - | - | 20.89 | 0.27 | - | 5 |
Dec-26 10.00 | 3.41 | - | - | - | 29.04 | 0.90 | - | 208 |
Dec-26 10.50 | 2.99 | - | - | - | 28.14 | 0.86 | - | 10 |
Dec-26 11.00 | 2.59 | - | - | - | 27.24 | 0.82 | - | 7,517 |
Dec-26 11.50 | 2.21 | - | - | - | 26.35 | 0.76 | - | 40 |
Dec-26 12.00 | 1.86 | - | - | - | 25.45 | 0.70 | - | 267 |
Dec-26 12.50 | 1.54 | - | - | - | 24.56 | 0.63 | - | 25 |
Dec-26 13.00 | 1.25 | - | - | - | 23.66 | 0.56 | - | 50 |
Dec-26 13.50 | 1.01 | - | - | - | 22.95 | 0.49 | - | 80 |
Dec-26 14.00 | 0.80 | - | - | - | 22.37 | 0.42 | - | 19,254 |
Dec-26 15.50 | 0.36 | - | - | - | 20.63 | 0.23 | - | 3,000 |
Mar-27 11.50 | 2.20 | - | - | - | 26.24 | 0.76 | - | 50 |
Mar-27 13.50 | 1.02 | - | - | - | 23.18 | 0.49 | - | 25 |
Mar-27 14.00 | 0.82 | - | - | - | 22.66 | 0.42 | - | 350 |
Jun-27 9.50 | 3.86 | - | - | - | 29.20 | 0.94 | - | 10 |
Jun-27 10.00 | 3.41 | - | - | - | 28.46 | 0.90 | - | 15 |
Jun-27 10.50 | 3.00 | - | - | - | 27.71 | 0.86 | - | 15 |
Jun-27 11.00 | 2.60 | - | - | - | 26.97 | 0.81 | - | 11 |
Jun-27 11.50 | 2.24 | - | - | - | 26.22 | 0.75 | - | 75 |
Jun-27 12.00 | 1.91 | - | - | - | 25.48 | 0.69 | - | 350 |
Jun-27 12.50 | 1.61 | - | - | - | 24.73 | 0.62 | - | 50 |
Jun-27 13.00 | 1.33 | - | - | - | 23.99 | 0.55 | - | 117 |
Jun-27 13.50 | 1.11 | - | - | - | 23.39 | 0.49 | - | 27 |
Jun-27 14.00 | 0.90 | - | - | - | 22.90 | 0.42 | - | 25 |
Jun-27 14.50 | 0.74 | - | - | - | 22.41 | 0.37 | - | 100 |
Jun-27 15.00 | 0.59 | - | - | - | 21.92 | 0.31 | - | 75 |
Jun-27 15.50 | 0.47 | - | - | - | 21.42 | 0.26 | - | 50 |
Jun-27 17.00 | 0.21 | - | - | - | 19.95 | 0.14 | - | 10 |
Sep-27 10.50 | 2.98 | - | - | - | 27.87 | 0.87 | - | 10 |
Sep-27 12.50 | 1.60 | - | - | - | 25.09 | 0.62 | - | 50 |
Sep-27 13.00 | 1.34 | - | - | - | 24.40 | 0.55 | - | 50 |
Sep-27 14.00 | 0.92 | 0.92 | 0.92 | 0.92 | 23.41 | 0.43 | 10 | - |
Dec-27 10.50 | 3.00 | - | - | - | 28.17 | 0.85 | - | 26 |
Dec-27 11.00 | 2.62 | - | - | - | 27.54 | 0.80 | - | 10,023 |
Dec-27 11.50 | 2.27 | - | - | - | 26.91 | 0.74 | - | 16 |
Dec-27 12.00 | 1.96 | - | - | - | 26.28 | 0.67 | - | 4 |
Dec-27 12.50 | 1.67 | - | - | - | 25.64 | 0.61 | - | 50 |
Dec-27 13.00 | 1.43 | - | - | - | 25.01 | 0.55 | - | 30 |
Dec-27 14.00 | 1.02 | - | - | - | 24.13 | 0.43 | - | 5,200 |
Dec-27 14.50 | 0.87 | - | - | - | 23.74 | 0.38 | - | 2,100 |
Dec-27 15.00 | 0.72 | - | - | - | 23.35 | 0.34 | - | 150 |
Dec-27 15.50 | 0.60 | - | - | - | 22.96 | 0.29 | - | 100 |
Dec-27 16.50 | 0.40 | - | - | - | 22.18 | 0.22 | - | 20 |
Dec-27 17.50 | 0.26 | - | - | - | 21.39 | 0.15 | - | 2 |
Dec-28 10.00 | 3.45 | - | - | - | 31.28 | 0.88 | - | 10,000 |
Dec-29 8.50 | 4.78 | - | - | - | 32.91 | 0.99 | - | 2 |
Dec-29 10.00 | 3.44 | - | - | - | 31.85 | 0.89 | - | 210 |
Dec-29 11.50 | 2.47 | - | - | - | 30.79 | 0.71 | - | 1 |
Dec-29 12.00 | 2.22 | - | - | - | 30.44 | 0.64 | - | 1 |
Dec-29 12.50 | 2.02 | - | - | - | 30.08 | 0.60 | - | 803 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12.50 | - | - | - | - | 30.21 | -0.01 | - | 1 |
Aug-25 11.00 | - | - | - | - | 30.21 | -0.01 | - | 26 |
Aug-25 11.50 | 0.01 | - | - | - | 28.71 | -0.02 | - | 2 |
Aug-25 12.00 | 0.03 | - | - | - | 27.21 | -0.07 | - | 42 |
Aug-25 12.50 | 0.09 | 0.10 | 0.10 | 0.09 | 25.70 | -0.19 | 7 | 28 |
Aug-25 13.00 | 0.22 | 0.23 | 0.25 | 0.23 | 24.20 | -0.38 | 156 | 165 |
Aug-25 14.00 | 0.85 | - | - | - | 22.33 | -0.85 | - | 1 |
Sep-25 7.50 | - | - | - | - | 36.75 | - | - | 150 |
Sep-25 8.00 | - | - | - | - | 35.43 | - | - | 4 |
Sep-25 8.25 | - | - | - | - | 34.77 | - | - | 1 |
Sep-25 8.75 | - | - | - | - | 33.44 | - | - | 8 |
Sep-25 9.00 | - | - | - | - | 32.78 | - | - | 15 |
Sep-25 9.25 | - | - | - | - | 32.11 | - | - | 41 |
Sep-25 9.50 | - | - | - | - | 31.45 | - | - | 211 |
Sep-25 9.75 | - | - | - | - | 30.79 | -0.01 | - | 102 |
Sep-25 10.00 | - | - | - | - | 30.12 | -0.01 | - | 608 |
Sep-25 10.50 | 0.01 | 0.04 | 0.04 | 0.04 | 28.80 | -0.02 | 2 | 194 |
Sep-25 11.00 | 0.02 | - | - | - | 27.47 | -0.04 | - | 3,007 |
Sep-25 11.50 | 0.05 | - | - | - | 26.15 | -0.08 | - | 138 |
Sep-25 12.00 | 0.11 | 0.13 | 0.13 | 0.13 | 24.82 | -0.15 | 6 | 876 |
Sep-25 12.50 | 0.20 | 0.19 | 0.19 | 0.19 | 23.50 | -0.26 | 3 | 7,570 |
Sep-25 13.00 | 0.36 | 0.35 | 0.35 | 0.35 | 22.17 | -0.40 | 1 | 85 |
Sep-25 13.50 | 0.59 | - | - | - | 21.03 | -0.58 | - | 30 |
Sep-25 14.00 | 0.92 | - | - | - | 20.00 | -0.75 | - | 5 |
Sep-25 21.00 | 7.80 | - | - | - | 5.69 | -1.00 | - | 2 |
Dec-25 7.00 | - | - | - | - | 35.48 | - | - | 765 |
Dec-25 7.75 | - | - | - | - | 33.74 | - | - | 10 |
Dec-25 8.00 | 0.01 | - | - | - | 33.16 | -0.01 | - | 67 |
Dec-25 8.50 | 0.01 | - | - | - | 32.00 | -0.01 | - | 43 |
Dec-25 9.00 | 0.02 | - | - | - | 30.84 | -0.02 | - | 157 |
Dec-25 9.25 | 0.03 | - | - | - | 30.26 | -0.02 | - | 204 |
Dec-25 9.50 | 0.03 | - | - | - | 29.68 | -0.03 | - | 30 |
Dec-25 9.75 | 0.04 | - | - | - | 29.10 | -0.04 | - | 822 |
Dec-25 10.00 | 0.05 | - | - | - | 28.51 | -0.05 | - | 10,653 |
Dec-25 10.50 | 0.09 | - | - | - | 27.35 | -0.08 | - | 7,551 |
Dec-25 11.00 | 0.13 | - | - | - | 26.19 | -0.11 | - | 41,987 |
Dec-25 11.50 | 0.20 | - | - | - | 25.03 | -0.16 | - | 5,376 |
Dec-25 12.00 | 0.29 | - | - | - | 23.87 | -0.23 | - | 17,897 |
Dec-25 12.50 | 0.42 | 0.40 | 0.40 | 0.40 | 22.71 | -0.31 | 4 | 184 |
Dec-25 13.00 | 0.59 | - | - | - | 21.54 | -0.41 | - | 64 |
Dec-25 13.50 | 0.82 | - | - | - | 20.54 | -0.53 | - | 64 |
Dec-25 14.00 | 1.10 | - | - | - | 19.65 | -0.65 | - | 5 |
Dec-25 14.50 | 1.45 | - | - | - | 18.75 | -0.77 | - | 72 |
Dec-25 15.00 | 1.85 | - | - | - | 17.85 | -0.88 | - | 26 |
Dec-25 15.50 | 2.31 | - | - | - | 16.96 | -0.96 | - | 1 |
Mar-26 7.50 | 0.02 | - | - | - | 31.47 | -0.01 | - | 8 |
Mar-26 7.75 | 0.02 | - | - | - | 30.96 | -0.02 | - | 3 |
Mar-26 8.00 | 0.03 | - | - | - | 30.44 | -0.02 | - | 3 |
Mar-26 8.50 | 0.04 | - | - | - | 29.40 | -0.03 | - | 10 |
Mar-26 8.75 | 0.05 | - | - | - | 28.88 | -0.04 | - | 7 |
Mar-26 9.00 | 0.07 | - | - | - | 28.37 | -0.05 | - | 62 |
Mar-26 9.25 | 0.08 | - | - | - | 27.85 | -0.06 | - | 172 |
Mar-26 9.50 | 0.10 | - | - | - | 27.33 | -0.07 | - | 22 |
Mar-26 9.75 | 0.12 | - | - | - | 26.81 | -0.09 | - | 36 |
Mar-26 10.00 | 0.14 | - | - | - | 26.30 | -0.10 | - | 525 |
Mar-26 10.50 | 0.21 | - | - | - | 25.26 | -0.14 | - | 1,712 |
Mar-26 11.00 | 0.29 | - | - | - | 24.23 | -0.19 | - | 5,463 |
Mar-26 11.50 | 0.39 | - | - | - | 23.19 | -0.25 | - | 482 |
Mar-26 12.00 | 0.53 | - | - | - | 22.15 | -0.32 | - | 161 |
Mar-26 12.50 | 0.71 | - | - | - | 21.12 | -0.41 | - | 177 |
Mar-26 13.00 | 0.92 | - | - | - | 20.08 | -0.50 | - | 22 |
Mar-26 13.50 | 1.18 | - | - | - | 19.06 | -0.60 | - | 4 |
Mar-26 14.00 | 1.49 | - | - | - | 18.05 | -0.70 | - | 33 |
Mar-26 15.00 | 2.26 | - | - | - | 16.03 | -0.88 | - | 27 |
Mar-26 16.00 | 3.17 | - | - | - | 14.01 | -0.98 | - | 1 |
Jun-26 8.25 | 0.07 | - | - | - | 29.43 | -0.04 | - | 25 |
Jun-26 9.00 | 0.12 | - | - | - | 27.91 | -0.07 | - | 20 |
Jun-26 9.25 | 0.14 | - | - | - | 27.41 | -0.08 | - | 20 |
Jun-26 9.75 | 0.19 | - | - | - | 26.40 | -0.11 | - | 1 |
Jun-26 10.00 | 0.22 | - | - | - | 25.89 | -0.13 | - | 5,600 |
Jun-26 10.50 | 0.29 | - | - | - | 24.88 | -0.16 | - | 3,052 |
Jun-26 11.00 | 0.39 | - | - | - | 23.87 | -0.21 | - | 8,958 |
Jun-26 11.50 | 0.51 | - | - | - | 22.86 | -0.27 | - | 111 |
Jun-26 12.00 | 0.64 | - | - | - | 21.85 | -0.33 | - | 15,292 |
Jun-26 12.50 | 0.82 | - | - | - | 20.84 | -0.41 | - | 399 |
Jun-26 13.00 | 1.03 | - | - | - | 19.83 | -0.49 | - | 221 |
Jun-26 14.00 | 1.59 | - | - | - | 18.24 | -0.67 | - | 100 |
Jun-26 14.50 | 1.94 | - | - | - | 17.49 | -0.75 | - | 104 |
Jun-26 16.50 | 3.67 | - | - | - | 14.51 | -0.97 | - | 1 |
Sep-26 6.75 | 0.04 | - | - | - | 31.57 | -0.02 | - | 2 |
Sep-26 11.50 | 0.72 | - | - | - | 22.09 | -0.33 | - | 51 |
Sep-26 12.00 | 0.89 | - | - | - | 21.09 | -0.40 | - | 75 |
Sep-26 12.50 | 1.10 | - | - | - | 20.10 | -0.47 | - | 75 |
Sep-26 13.00 | 1.33 | - | - | - | 19.10 | -0.55 | - | 1 |
Dec-26 8.00 | 0.14 | - | - | - | 28.14 | -0.07 | - | 9,500 |
Dec-26 8.75 | 0.22 | - | - | - | 26.80 | -0.10 | - | 1 |
Dec-26 9.00 | 0.25 | - | - | - | 26.35 | -0.12 | - | 13,015 |
Dec-26 9.50 | 0.32 | - | - | - | 25.45 | -0.15 | - | 750 |
Dec-26 10.00 | 0.41 | - | - | - | 24.56 | -0.18 | - | 34,060 |
Dec-26 10.50 | 0.52 | - | - | - | 23.66 | -0.23 | - | 1,000 |
Dec-26 11.00 | 0.65 | - | - | - | 22.76 | -0.28 | - | 15,621 |
Dec-26 11.50 | 0.80 | - | - | - | 21.87 | -0.33 | - | 3,190 |
Dec-26 12.00 | 0.98 | - | - | - | 20.97 | -0.40 | - | 15,760 |
Dec-26 12.50 | 1.19 | - | - | - | 20.08 | -0.47 | - | 110 |
Dec-26 13.00 | 1.42 | - | - | - | 19.18 | -0.54 | - | 12,000 |
Dec-26 13.50 | 1.71 | - | - | - | 18.47 | -0.61 | - | 1 |
Dec-26 14.00 | 2.03 | - | - | - | 17.89 | -0.68 | - | 1 |
Dec-26 15.00 | 2.78 | - | - | - | 16.73 | -0.82 | - | 4,000 |
Dec-26 19.50 | 6.99 | - | - | - | 11.50 | -1.00 | - | 5 |
Mar-27 7.25 | 0.12 | - | - | - | 27.98 | -0.06 | - | 4 |
Mar-27 8.00 | 0.18 | - | - | - | 26.76 | -0.09 | - | 1 |
Mar-27 10.00 | 0.53 | - | - | - | 23.53 | -0.22 | - | 245 |
Mar-27 11.50 | 0.99 | - | - | - | 21.11 | -0.38 | - | 216 |
Mar-27 12.00 | 1.20 | - | - | - | 20.30 | -0.44 | - | 210 |
Mar-27 12.50 | 1.42 | - | - | - | 19.49 | -0.51 | - | 401 |
Mar-27 14.00 | 2.33 | - | - | - | 17.53 | -0.71 | - | 25 |
Jun-27 8.00 | 0.21 | - | - | - | 25.88 | -0.09 | - | 25,000 |
Jun-27 9.50 | 0.45 | - | - | - | 23.64 | -0.18 | - | 40 |
Jun-27 11.50 | 1.04 | - | - | - | 20.66 | -0.38 | - | 69 |
Jun-27 12.00 | 1.25 | - | - | - | 19.92 | -0.44 | - | 208 |
Jun-27 12.50 | 1.47 | - | - | - | 19.17 | -0.51 | - | 200 |
Jun-27 13.00 | 1.74 | - | - | - | 18.43 | -0.57 | - | 15 |
Jun-27 14.00 | 2.38 | - | - | - | 17.34 | -0.70 | - | 10 |
Sep-27 10.50 | 0.87 | - | - | - | 21.82 | -0.31 | - | 100 |
Sep-27 11.00 | 1.05 | - | - | - | 21.13 | -0.37 | - | 100 |
Sep-27 11.50 | 1.26 | - | - | - | 20.43 | -0.42 | - | 100 |
Sep-27 12.00 | 1.48 | - | - | - | 19.74 | -0.48 | - | 103 |
Dec-27 7.75 | 0.25 | - | - | - | 24.62 | -0.10 | - | 234 |
Dec-27 8.00 | 0.28 | - | - | - | 24.31 | -0.12 | - | 23,000 |
Dec-27 9.00 | 0.47 | - | - | - | 23.04 | -0.18 | - | 7,002 |
Dec-27 9.75 | 0.66 | - | - | - | 22.10 | -0.24 | - | 40 |
Dec-27 10.00 | 0.73 | - | - | - | 21.78 | -0.26 | - | 11,000 |
Dec-27 10.50 | 0.89 | - | - | - | 21.15 | -0.31 | - | 12,938 |
Dec-27 11.00 | 1.07 | - | - | - | 20.52 | -0.37 | - | 12,629 |
Dec-27 12.00 | 1.51 | - | - | - | 19.26 | -0.48 | - | 1 |
Dec-27 13.00 | 2.05 | - | - | - | 17.99 | -0.60 | - | 231 |
Dec-27 14.00 | 2.71 | - | - | - | 17.11 | -0.72 | - | 3 |
Dec-27 15.00 | 3.48 | - | - | - | 16.33 | -0.82 | - | 4 |
Dec-28 9.00 | 0.92 | - | - | - | 25.18 | -0.25 | - | 14,000 |
Dec-28 10.00 | 1.30 | - | - | - | 24.27 | -0.33 | - | 10,000 |
Dec-28 11.50 | 1.99 | - | - | - | 22.91 | -0.45 | - | 1,000 |
Jun-29 11.00 | 2.01 | - | - | - | 24.12 | -0.42 | - | 140 |
Dec-29 7.75 | 0.85 | - | - | - | 26.69 | -0.21 | - | 30,000 |
Dec-29 8.00 | 0.93 | - | - | - | 26.52 | -0.22 | - | 17,000 |
Dec-29 11.00 | 2.24 | - | - | - | 24.40 | -0.44 | - | 20,000 |
Dec-29 11.50 | 2.52 | - | - | - | 24.04 | -0.47 | - | 17,000 |
Dec-29 12.50 | 3.11 | - | - | - | 23.33 | -0.55 | - | 800 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12.50 | 0.70 | - | - | - | 32.32 | 0.99 | - | 5 |
Aug-25 11.00 | 2.22 | - | - | - | 31.75 | 0.99 | - | 10 |
Aug-25 12.00 | 1.25 | 1.30 | 1.30 | 1.30 | 28.75 | 0.91 | 1 | 1 |
Aug-25 12.50 | 0.82 | - | - | - | 27.24 | 0.80 | - | 52 |
Aug-25 13.00 | 0.46 | - | - | - | 25.74 | 0.61 | - | 3 |
Sep-25 11.00 | 2.26 | - | - | - | 28.17 | 0.95 | - | 2 |
Sep-25 11.50 | 1.80 | - | - | - | 26.85 | 0.91 | - | 6 |
Sep-25 12.00 | 1.35 | - | - | - | 25.52 | 0.84 | - | 37 |
Sep-25 12.50 | 0.95 | - | - | - | 24.20 | 0.74 | - | 12 |
Sep-25 13.00 | 0.61 | - | - | - | 22.87 | 0.60 | - | 5 |
Sep-25 13.00 | 0.61 | - | - | - | 22.87 | 0.60 | - | 275 |
Dec-25 9.50 | 3.81 | - | - | - | 30.64 | 0.96 | - | 2 |
Dec-25 11.50 | 2.01 | - | - | - | 25.99 | 0.82 | - | 20 |
Dec-25 14.00 | 0.42 | - | - | - | 20.61 | 0.37 | - | 5 |
Dec-25 15.50 | 0.07 | - | - | - | 17.92 | 0.10 | - | 3,009 |
Mar-26 9.00 | 3.92 | - | - | - | 31.75 | 0.92 | - | 11 |
Mar-26 9.50 | 3.47 | - | - | - | 30.71 | 0.90 | - | 1 |
Mar-26 10.00 | 3.03 | - | - | - | 29.68 | 0.87 | - | 2 |
Mar-26 11.00 | 2.22 | - | - | - | 27.61 | 0.78 | - | 7 |
Mar-26 12.00 | 1.50 | - | - | - | 25.53 | 0.66 | - | 10 |
Dec-26 17.00 | 0.12 | - | - | - | 18.89 | 0.10 | - | 7 |
Dec-27 12.00 | 1.72 | - | - | - | 26.28 | 0.54 | - | 15,000 |
Dec-27 16.00 | 0.47 | - | - | - | 22.57 | 0.23 | - | 7 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Jul-25 w4 12.50 | - | - | - | - | 30.21 | -0.01 | - | 6,651 |
Aug-25 10.50 | - | - | - | - | 31.71 | - | - | 1 |
Aug-25 11.00 | - | - | - | - | 30.21 | -0.01 | - | 910 |
Aug-25 12.00 | 0.03 | - | - | - | 27.21 | -0.08 | - | 15 |
Sep-25 10.50 | 0.01 | - | - | - | 28.80 | -0.02 | - | 1 |
Sep-25 11.00 | 0.03 | - | - | - | 27.47 | -0.04 | - | 457 |
Sep-25 11.00 | 0.03 | - | - | - | 27.47 | -0.04 | - | 275 |
Sep-25 12.50 | 0.20 | - | - | - | 23.50 | -0.25 | - | 186 |
Sep-25 13.00 | 0.35 | - | - | - | 22.17 | -0.40 | - | 5 |
Sep-25 13.50 | 0.59 | - | - | - | 21.03 | -0.57 | - | 1 |
Dec-25 9.00 | 0.02 | - | - | - | 30.84 | -0.02 | - | 50 |
Dec-25 9.50 | 0.03 | - | - | - | 29.68 | -0.03 | - | 1 |
Dec-25 11.00 | 0.13 | - | - | - | 26.19 | -0.11 | - | 20 |
Dec-25 11.50 | 0.20 | - | - | - | 25.03 | -0.16 | - | 3,009 |
Dec-25 13.00 | 0.58 | - | - | - | 21.54 | -0.40 | - | 1 |
Dec-25 13.50 | 0.80 | - | - | - | 20.54 | -0.51 | - | 370 |
Dec-25 17.50 | 4.16 | - | - | - | 13.37 | -0.99 | - | 2 |
Mar-26 9.50 | 0.10 | - | - | - | 27.33 | -0.07 | - | 2 |
Mar-26 9.75 | 0.12 | - | - | - | 26.81 | -0.08 | - | 1 |
Mar-26 11.00 | 0.28 | - | - | - | 24.23 | -0.19 | - | 7 |
Jun-26 12.00 | 0.64 | - | - | - | 21.85 | -0.32 | - | 13 |
Jun-26 13.00 | 1.01 | - | - | - | 19.83 | -0.47 | - | 10 |
Jun-26 15.00 | 2.26 | - | - | - | 16.75 | -0.79 | - | 1 |
Dec-26 10.00 | 0.40 | - | - | - | 24.56 | -0.18 | - | 7 |
Dec-26 11.00 | 0.64 | - | - | - | 22.76 | -0.27 | - | 1 |
Mar-27 11.50 | 0.98 | - | - | - | 21.11 | -0.37 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 3.00 | 0.65 | - | - | - | 18.58 | 0.96 | - | 70 |
Dec-25 3.10 | 0.56 | - | - | - | 18.53 | 0.92 | - | 20 |
Dec-25 3.20 | 0.47 | - | - | - | 18.48 | 0.88 | - | 10 |
Dec-25 3.30 | 0.39 | - | - | - | 18.44 | 0.82 | - | 10 |
Mar-26 3.10 | 0.57 | - | - | - | 19.24 | 0.89 | - | 5 |
Mar-26 3.30 | 0.42 | - | - | - | 19.15 | 0.78 | - | 10 |
Mar-26 3.50 | 0.29 | - | - | - | 19.06 | 0.64 | - | 10 |
Mar-26 3.60 | 0.23 | - | - | - | 19.01 | 0.56 | - | 10 |
Jun-26 3.20 | 0.52 | - | - | - | 19.95 | 0.80 | - | 10 |
Jun-26 3.70 | 0.23 | - | - | - | 19.76 | 0.49 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 3.50 | 0.02 | - | - | - | 16.54 | -0.20 | - | 1 |
Dec-25 3.00 | 0.01 | - | - | - | 21.08 | -0.06 | - | 10 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 5.00 | 2.39 | - | - | - | 46.89 | 1.00 | - | 15 |
Aug-25 5.25 | 2.14 | - | - | - | 45.16 | 1.00 | - | 10 |
Aug-25 6.00 | 1.40 | - | - | - | 39.98 | 0.98 | - | 1 |
Aug-25 7.00 | 0.49 | - | - | - | 33.08 | 0.76 | - | 15,015 |
Aug-25 7.25 | 0.31 | 0.24 | 0.24 | 0.24 | 31.35 | 0.61 | 1 | 44 |
Aug-25 7.50 | 0.18 | 0.13 | 0.13 | 0.13 | 30.31 | 0.44 | 2 | 78 |
Aug-25 7.75 | 0.09 | - | - | - | 30.07 | 0.28 | - | 1,846 |
Aug-25 8.00 | 0.04 | - | - | - | 29.82 | 0.16 | - | 24 |
Sep-25 4.40 | 3.00 | - | - | - | 46.52 | 1.00 | - | 20 |
Sep-25 4.50 | 2.90 | - | - | - | 45.89 | 1.00 | - | 15 |
Sep-25 4.60 | 2.80 | - | - | - | 45.27 | 1.00 | - | 105 |
Sep-25 4.70 | 2.70 | - | - | - | 44.65 | 1.00 | - | 7 |
Sep-25 4.80 | 2.60 | - | - | - | 44.02 | 0.99 | - | 18 |
Sep-25 4.90 | 2.50 | - | - | - | 43.40 | 0.99 | - | 10 |
Sep-25 5.00 | 2.40 | - | - | - | 42.78 | 0.99 | - | 25,005 |
Sep-25 5.25 | 2.16 | - | - | - | 41.22 | 0.99 | - | 23 |
Sep-25 5.50 | 1.91 | - | - | - | 39.66 | 0.97 | - | 78 |
Sep-25 5.75 | 1.67 | - | - | - | 38.10 | 0.96 | - | 10 |
Sep-25 6.00 | 1.43 | - | - | - | 36.55 | 0.94 | - | 15,002 |
Sep-25 6.25 | 1.20 | - | - | - | 34.99 | 0.90 | - | 25 |
Sep-25 6.50 | 0.99 | - | - | - | 33.43 | 0.85 | - | 25,025 |
Sep-25 6.75 | 0.78 | - | - | - | 31.87 | 0.78 | - | 34 |
Sep-25 7.00 | 0.59 | - | - | - | 30.32 | 0.70 | - | 110 |
Sep-25 7.25 | 0.42 | - | - | - | 28.76 | 0.60 | - | 1,584 |
Sep-25 7.50 | 0.29 | - | - | - | 27.81 | 0.48 | - | 571 |
Sep-25 7.75 | 0.19 | - | - | - | 27.55 | 0.36 | - | 22 |
Sep-25 8.00 | 0.12 | - | - | - | 27.29 | 0.26 | - | 7 |
Sep-25 8.25 | 0.07 | - | - | - | 27.03 | 0.17 | - | 10 |
Sep-25 8.50 | 0.04 | - | - | - | 26.77 | 0.11 | - | 25 |
Oct-25 7.75 | 0.26 | 0.20 | 0.20 | 0.20 | 27.09 | 0.40 | 1 | 1 |
Dec-25 3.90 | 3.51 | - | - | - | 47.42 | 0.99 | - | 2 |
Dec-25 4.00 | 3.41 | - | - | - | 46.87 | 0.99 | - | 25,001 |
Dec-25 4.10 | 3.31 | - | - | - | 46.33 | 0.99 | - | 6 |
Dec-25 4.20 | 3.21 | - | - | - | 45.78 | 0.99 | - | 10,001 |
Dec-25 4.40 | 3.02 | - | - | - | 44.69 | 0.99 | - | 168 |
Dec-25 4.50 | 2.92 | - | - | - | 44.14 | 0.98 | - | 15,500 |
Dec-25 4.60 | 2.82 | - | - | - | 43.59 | 0.98 | - | 155 |
Dec-25 4.80 | 2.63 | - | - | - | 42.50 | 0.97 | - | 628 |
Dec-25 4.90 | 2.53 | - | - | - | 41.95 | 0.97 | - | 21 |
Dec-25 5.00 | 2.44 | 2.38 | 2.38 | 2.38 | 41.41 | 0.96 | 3 | 10,003 |
Dec-25 5.25 | 2.20 | - | - | - | 40.04 | 0.95 | - | 35 |
Dec-25 5.50 | 1.97 | - | - | - | 38.68 | 0.93 | - | 187 |
Dec-25 5.75 | 1.75 | - | - | - | 37.31 | 0.90 | - | 275 |
Dec-25 6.00 | 1.52 | - | - | - | 35.95 | 0.87 | - | 1,387 |
Dec-25 6.25 | 1.32 | - | - | - | 34.58 | 0.83 | - | 10,042 |
Dec-25 6.50 | 1.11 | - | - | - | 33.21 | 0.78 | - | 86 |
Dec-25 6.75 | 0.93 | - | - | - | 31.85 | 0.72 | - | 213 |
Dec-25 7.00 | 0.75 | - | - | - | 30.48 | 0.65 | - | 65 |
Dec-25 7.25 | 0.59 | - | - | - | 29.12 | 0.58 | - | 198 |
Dec-25 7.50 | 0.46 | - | - | - | 28.26 | 0.50 | - | 45,020 |
Dec-25 7.75 | 0.36 | - | - | - | 27.99 | 0.42 | - | 304 |
Dec-25 8.00 | 0.27 | 0.23 | 0.23 | 0.23 | 27.72 | 0.35 | 100 | 40,298 |
Dec-25 8.25 | 0.20 | - | - | - | 27.45 | 0.28 | - | 120 |
Dec-25 8.50 | 0.15 | - | - | - | 27.18 | 0.22 | - | 43 |
Mar-26 3.60 | 3.80 | - | - | - | 45.45 | 1.00 | - | 215 |
Mar-26 4.00 | 3.41 | - | - | - | 43.64 | 0.99 | - | 11 |
Mar-26 4.20 | 3.22 | - | - | - | 42.74 | 0.98 | - | 25 |
Mar-26 4.40 | 3.02 | - | - | - | 41.84 | 0.97 | - | 10 |
Mar-26 4.60 | 2.83 | - | - | - | 40.93 | 0.96 | - | 14 |
Mar-26 4.70 | 2.74 | - | - | - | 40.48 | 0.96 | - | 25 |
Mar-26 4.80 | 2.65 | - | - | - | 40.03 | 0.95 | - | 25 |
Mar-26 4.90 | 2.55 | - | - | - | 39.58 | 0.94 | - | 25 |
Mar-26 5.00 | 2.46 | - | - | - | 39.13 | 0.94 | - | 32 |
Mar-26 5.50 | 2.02 | - | - | - | 36.87 | 0.89 | - | 1 |
Mar-26 5.75 | 1.80 | - | - | - | 35.74 | 0.86 | - | 15 |
Mar-26 6.00 | 1.60 | 1.58 | 1.58 | 1.58 | 34.61 | 0.82 | 20 | 109 |
Mar-26 6.25 | 1.40 | 1.34 | 1.34 | 1.34 | 33.49 | 0.78 | 15 | 31 |
Mar-26 6.50 | 1.22 | - | - | - | 32.36 | 0.74 | - | 135 |
Mar-26 6.75 | 1.04 | 0.97 | 0.97 | 0.97 | 31.23 | 0.69 | 1 | 410 |
Mar-26 7.00 | 0.88 | - | - | - | 30.10 | 0.63 | - | 7,840 |
Mar-26 7.25 | 0.72 | - | - | - | 28.97 | 0.57 | - | 150 |
Mar-26 7.50 | 0.60 | - | - | - | 28.25 | 0.51 | - | 10 |
Mar-26 7.75 | 0.49 | - | - | - | 27.99 | 0.45 | - | 10 |
Mar-26 8.00 | 0.41 | - | - | - | 27.73 | 0.40 | - | 111 |
Mar-26 8.25 | 0.33 | - | - | - | 27.47 | 0.34 | - | 150 |
Mar-26 8.50 | 0.27 | - | - | - | 27.21 | 0.29 | - | 210 |
Mar-26 8.75 | 0.21 | - | - | - | 26.95 | 0.24 | - | 5 |
Mar-26 9.00 | 0.17 | - | - | - | 26.69 | 0.20 | - | 10 |
Jun-26 3.70 | 3.70 | - | - | - | 43.15 | 0.99 | - | 100 |
Jun-26 4.30 | 3.13 | - | - | - | 40.79 | 0.97 | - | 22 |
Jun-26 4.60 | 2.84 | - | - | - | 39.61 | 0.96 | - | 5 |
Jun-26 4.80 | 2.66 | - | - | - | 38.83 | 0.94 | - | 25 |
Jun-26 4.90 | 2.57 | - | - | - | 38.43 | 0.93 | - | 1 |
Jun-26 5.00 | 2.48 | - | - | - | 38.04 | 0.92 | - | 135 |
Jun-26 5.50 | 2.05 | - | - | - | 36.08 | 0.87 | - | 3,750 |
Jun-26 6.00 | 1.65 | - | - | - | 34.11 | 0.80 | - | 5 |
Jun-26 6.25 | 1.47 | - | - | - | 33.13 | 0.76 | - | 3,735 |
Jun-26 6.50 | 1.29 | - | - | - | 32.15 | 0.72 | - | 23 |
Jun-26 6.75 | 1.12 | - | - | - | 31.17 | 0.67 | - | 10,020 |
Jun-26 7.00 | 0.96 | - | - | - | 30.18 | 0.62 | - | 6 |
Jun-26 7.25 | 0.82 | - | - | - | 29.20 | 0.57 | - | 11 |
Jun-26 7.50 | 0.70 | - | - | - | 28.55 | 0.52 | - | 18 |
Jun-26 8.00 | 0.50 | - | - | - | 28.01 | 0.42 | - | 22,540 |
Jun-26 8.50 | 0.35 | - | - | - | 27.47 | 0.33 | - | 10 |
Jun-26 9.00 | 0.23 | - | - | - | 26.93 | 0.24 | - | 10 |
Jun-26 9.25 | 0.19 | - | - | - | 26.66 | 0.21 | - | 10 |
Sep-26 4.20 | 3.23 | - | - | - | 40.16 | 0.97 | - | 1 |
Sep-26 4.50 | 2.95 | - | - | - | 39.09 | 0.95 | - | 2 |
Sep-26 4.60 | 2.86 | - | - | - | 38.74 | 0.94 | - | 25 |
Sep-26 4.70 | 2.77 | - | - | - | 38.38 | 0.93 | - | 50 |
Sep-26 4.80 | 2.68 | - | - | - | 38.02 | 0.92 | - | 25 |
Sep-26 4.90 | 2.59 | - | - | - | 37.67 | 0.91 | - | 25 |
Sep-26 5.00 | 2.51 | - | - | - | 37.31 | 0.90 | - | 25 |
Sep-26 6.25 | 1.54 | - | - | - | 32.85 | 0.74 | - | 5 |
Sep-26 6.50 | 1.36 | - | - | - | 31.96 | 0.70 | - | 16 |
Dec-26 3.00 | 4.40 | - | - | - | 43.38 | 1.00 | - | 1 |
Dec-26 3.50 | 3.90 | - | - | - | 41.75 | 1.00 | - | 6 |
Dec-26 3.60 | 3.80 | - | - | - | 41.43 | 0.99 | - | 5 |
Dec-26 3.70 | 3.71 | - | - | - | 41.10 | 0.99 | - | 5 |
Dec-26 3.80 | 3.61 | - | - | - | 40.78 | 0.99 | - | 5 |
Dec-26 3.90 | 3.51 | - | - | - | 40.45 | 0.98 | - | 5 |
Dec-26 4.00 | 3.42 | - | - | - | 40.13 | 0.98 | - | 25,100 |
Dec-26 4.40 | 3.05 | - | - | - | 38.83 | 0.95 | - | 50 |
Dec-26 4.50 | 2.96 | - | - | - | 38.50 | 0.94 | - | 1 |
Dec-26 4.60 | 2.87 | - | - | - | 38.18 | 0.93 | - | 82 |
Dec-26 4.70 | 2.78 | - | - | - | 37.85 | 0.93 | - | 50 |
Dec-26 4.80 | 2.69 | - | - | - | 37.53 | 0.92 | - | 15,050 |
Dec-26 4.90 | 2.61 | - | - | - | 37.20 | 0.91 | - | 50 |
Dec-26 5.00 | 2.52 | - | - | - | 36.88 | 0.89 | - | 10,029 |
Dec-26 5.25 | 2.32 | - | - | - | 36.06 | 0.87 | - | 25 |
Dec-26 5.75 | 1.93 | - | - | - | 34.44 | 0.80 | - | 6 |
Dec-26 6.00 | 1.75 | - | - | - | 33.63 | 0.77 | - | 4 |
Dec-26 6.50 | 1.42 | - | - | - | 32.00 | 0.70 | - | 5 |
Dec-26 7.50 | 0.86 | - | - | - | 29.00 | 0.53 | - | 10 |
Dec-26 7.75 | 0.75 | - | - | - | 28.72 | 0.49 | - | 5 |
Dec-26 8.00 | 0.66 | - | - | - | 28.43 | 0.45 | - | 10,000 |
Dec-26 8.75 | 0.43 | - | - | - | 27.59 | 0.34 | - | 4 |
Dec-26 9.00 | 0.37 | - | - | - | 27.30 | 0.30 | - | 3 |
Mar-27 4.50 | 2.97 | - | - | - | 37.99 | 0.93 | - | 25 |
Mar-27 4.60 | 2.88 | - | - | - | 37.69 | 0.92 | - | 25 |
Mar-27 4.70 | 2.80 | - | - | - | 37.39 | 0.91 | - | 25 |
Mar-27 4.80 | 2.72 | - | - | - | 37.08 | 0.90 | - | 50 |
Mar-27 4.90 | 2.63 | - | - | - | 36.78 | 0.89 | - | 50 |
Mar-27 5.00 | 2.55 | - | - | - | 36.48 | 0.88 | - | 50 |
Mar-27 5.25 | 2.35 | - | - | - | 35.72 | 0.85 | - | 25 |
Mar-27 6.00 | 1.81 | - | - | - | 33.45 | 0.76 | - | 25 |
Mar-27 6.25 | 1.64 | - | - | - | 32.70 | 0.73 | - | 25 |
Mar-27 7.50 | 0.94 | - | - | - | 29.13 | 0.54 | - | 1 |
Jun-27 3.60 | 3.81 | - | - | - | 40.11 | 0.99 | - | 7 |
Jun-27 3.70 | 3.71 | - | - | - | 39.83 | 0.99 | - | 7 |
Jun-27 3.80 | 3.61 | - | - | - | 39.56 | 0.98 | - | 8 |
Jun-27 4.70 | 2.80 | - | - | - | 37.08 | 0.91 | - | 1 |
Jun-27 6.00 | 1.83 | - | - | - | 33.50 | 0.75 | - | 25 |
Jun-27 6.25 | 1.67 | - | - | - | 32.81 | 0.72 | - | 25 |
Jun-27 6.50 | 1.53 | - | - | - | 32.12 | 0.69 | - | 25 |
Jun-27 6.75 | 1.38 | - | - | - | 31.43 | 0.65 | - | 25 |
Jun-27 7.00 | 1.24 | - | - | - | 30.74 | 0.62 | - | 26 |
Jun-27 7.25 | 1.11 | - | - | - | 30.06 | 0.58 | - | 25 |
Dec-27 2.30 | 5.09 | - | - | - | 42.39 | 1.00 | - | 80 |
Dec-27 3.50 | 3.90 | - | - | - | 39.52 | 1.00 | - | 10,001 |
Dec-27 3.60 | 3.80 | - | - | - | 39.28 | 0.99 | - | 10 |
Dec-27 4.20 | 3.24 | - | - | - | 37.85 | 0.95 | - | 7,000 |
Dec-27 4.30 | 3.16 | - | - | - | 37.61 | 0.94 | - | 1 |
Dec-27 4.90 | 2.66 | - | - | - | 36.17 | 0.88 | - | 4 |
Dec-27 5.00 | 2.59 | - | - | - | 35.93 | 0.86 | - | 2 |
Dec-27 5.25 | 2.41 | - | - | - | 35.33 | 0.83 | - | 3 |
Dec-27 5.50 | 2.24 | - | - | - | 34.74 | 0.80 | - | 5 |
Dec-27 7.00 | 1.35 | - | - | - | 31.15 | 0.62 | - | 2,545 |
Dec-27 7.50 | 1.11 | - | - | - | 30.09 | 0.55 | - | 4 |
Dec-28 5.00 | 2.67 | - | - | - | 36.80 | 0.84 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w1 7.00 | 0.04 | - | - | - | 35.27 | -0.16 | - | 10 |
Aug-25 w1 7.50 | 0.22 | - | - | - | 32.50 | -0.61 | - | 20 |
Aug-25 5.50 | - | - | - | - | 43.81 | - | - | 10 |
Aug-25 5.75 | - | - | - | - | 42.08 | -0.01 | - | 20 |
Aug-25 6.00 | - | - | - | - | 40.35 | -0.02 | - | 21 |
Aug-25 6.50 | 0.02 | - | - | - | 36.90 | -0.08 | - | 12 |
Aug-25 6.75 | 0.05 | - | - | - | 35.17 | -0.14 | - | 427 |
Aug-25 7.00 | 0.10 | - | - | - | 33.45 | -0.25 | - | 15,597 |
Aug-25 7.25 | 0.17 | - | - | - | 31.72 | -0.39 | - | 23 |
Aug-25 7.50 | 0.29 | 0.30 | 0.30 | 0.30 | 30.68 | -0.56 | 2 | 7 |
Aug-25 8.50 | 1.12 | 1.17 | 1.20 | 1.17 | 29.69 | -0.98 | 10 | 160 |
Aug-25 8.75 | 1.37 | - | - | - | 29.44 | -1.00 | - | 150 |
Sep-25 3.20 | - | - | - | - | 54.36 | - | - | 32,000 |
Sep-25 3.50 | - | - | - | - | 52.49 | - | - | 1 |
Sep-25 3.60 | - | - | - | - | 51.87 | - | - | 2 |
Sep-25 3.70 | - | - | - | - | 51.25 | - | - | 106 |
Sep-25 3.90 | - | - | - | - | 50.00 | - | - | 20,150 |
Sep-25 4.00 | - | - | - | - | 49.38 | - | - | 57,506 |
Sep-25 4.10 | - | - | - | - | 48.75 | - | - | 20 |
Sep-25 4.20 | - | - | - | - | 48.13 | - | - | 50,028 |
Sep-25 4.30 | - | - | - | - | 47.51 | - | - | 9,012 |
Sep-25 4.40 | - | - | - | - | 46.89 | - | - | 13 |
Sep-25 4.50 | - | - | - | - | 46.26 | - | - | 112 |
Sep-25 4.70 | - | - | - | - | 45.02 | - | - | 2 |
Sep-25 4.80 | - | - | - | - | 44.39 | -0.01 | - | 35 |
Sep-25 4.90 | - | - | - | - | 43.77 | -0.01 | - | 10 |
Sep-25 5.00 | - | - | - | - | 43.15 | -0.01 | - | 135 |
Sep-25 5.25 | 0.01 | - | - | - | 41.59 | -0.02 | - | 56 |
Sep-25 5.50 | 0.01 | - | - | - | 40.03 | -0.03 | - | 205 |
Sep-25 5.75 | 0.02 | - | - | - | 38.47 | -0.04 | - | 103 |
Sep-25 6.00 | 0.03 | - | - | - | 36.92 | -0.07 | - | 5,074 |
Sep-25 6.25 | 0.05 | - | - | - | 35.36 | -0.10 | - | 247 |
Sep-25 6.50 | 0.08 | - | - | - | 33.80 | -0.15 | - | 7,529 |
Sep-25 6.75 | 0.13 | - | - | - | 32.24 | -0.22 | - | 158 |
Sep-25 7.00 | 0.19 | - | - | - | 30.69 | -0.30 | - | 31 |
Sep-25 7.25 | 0.27 | - | - | - | 29.13 | -0.41 | - | 24 |
Sep-25 7.50 | 0.39 | 0.39 | 0.39 | 0.39 | 28.18 | -0.53 | 3 | 10 |
Sep-25 7.75 | 0.54 | - | - | - | 27.92 | -0.64 | - | 5 |
Sep-25 8.50 | 1.14 | 1.16 | 1.16 | 1.16 | 27.14 | -0.90 | 5 | 40 |
Oct-25 6.50 | 0.13 | 0.11 | 0.12 | 0.11 | 33.29 | -0.19 | 5 | 5 |
Oct-25 7.00 | 0.25 | 0.15 | 0.15 | 0.15 | 30.24 | -0.32 | 5 | 5 |
Dec-25 2.90 | - | - | - | - | 51.64 | - | - | 32 |
Dec-25 3.00 | - | - | - | - | 51.09 | - | - | 110 |
Dec-25 3.10 | - | - | - | - | 50.55 | - | - | 5,010 |
Dec-25 3.20 | - | - | - | - | 50.00 | - | - | 117,500 |
Dec-25 3.40 | - | - | - | - | 48.91 | - | - | 30 |
Dec-25 3.50 | - | - | - | - | 48.36 | -0.01 | - | 100 |
Dec-25 3.60 | 0.01 | - | - | - | 47.82 | -0.01 | - | 103 |
Dec-25 3.70 | 0.01 | - | - | - | 47.27 | -0.01 | - | 26,003 |
Dec-25 3.80 | 0.01 | - | - | - | 46.72 | -0.01 | - | 25,081 |
Dec-25 4.00 | 0.01 | - | - | - | 45.63 | -0.01 | - | 104,954 |
Dec-25 4.10 | 0.01 | - | - | - | 45.09 | -0.02 | - | 32 |
Dec-25 4.20 | 0.02 | - | - | - | 44.54 | -0.02 | - | 10,035 |
Dec-25 4.30 | 0.02 | - | - | - | 43.99 | -0.02 | - | 401 |
Dec-25 4.40 | 0.02 | - | - | - | 43.45 | -0.02 | - | 20,351 |
Dec-25 4.50 | 0.02 | - | - | - | 42.90 | -0.03 | - | 5,728 |
Dec-25 4.60 | 0.03 | - | - | - | 42.35 | -0.03 | - | 334 |
Dec-25 4.70 | 0.03 | - | - | - | 41.81 | -0.04 | - | 5,005 |
Dec-25 4.80 | 0.04 | - | - | - | 41.26 | -0.04 | - | 240 |
Dec-25 4.90 | 0.04 | - | - | - | 40.71 | -0.05 | - | 20 |
Dec-25 5.00 | 0.05 | - | - | - | 40.17 | -0.05 | - | 6,272 |
Dec-25 5.25 | 0.07 | - | - | - | 38.80 | -0.07 | - | 15,881 |
Dec-25 5.50 | 0.09 | - | - | - | 37.44 | -0.10 | - | 15,350 |
Dec-25 5.75 | 0.12 | - | - | - | 36.07 | -0.13 | - | 456 |
Dec-25 6.00 | 0.15 | - | - | - | 34.71 | -0.16 | - | 2,340 |
Dec-25 6.25 | 0.20 | - | - | - | 33.34 | -0.20 | - | 128 |
Dec-25 6.50 | 0.25 | - | - | - | 31.97 | -0.25 | - | 438 |
Dec-25 6.75 | 0.32 | 0.30 | 0.30 | 0.30 | 30.61 | -0.31 | 40 | 136 |
Dec-25 7.00 | 0.40 | - | - | - | 29.24 | -0.38 | - | 5,000 |
Dec-25 7.25 | 0.49 | - | - | - | 27.88 | -0.45 | - | 8 |
Dec-25 7.50 | 0.62 | - | - | - | 27.02 | -0.53 | - | 5,020 |
Dec-25 8.00 | 0.94 | - | - | - | 26.48 | -0.68 | - | 120 |
Dec-25 9.00 | 1.76 | 1.75 | 1.75 | 1.75 | 25.40 | -0.89 | 5 | 10 |
Mar-26 3.30 | 0.01 | - | - | - | 44.88 | -0.01 | - | 2 |
Mar-26 3.70 | 0.02 | - | - | - | 43.08 | -0.02 | - | 10 |
Mar-26 3.90 | 0.02 | - | - | - | 42.18 | -0.02 | - | 7 |
Mar-26 4.00 | 0.03 | - | - | - | 41.72 | -0.02 | - | 2 |
Mar-26 4.10 | 0.03 | - | - | - | 41.27 | -0.03 | - | 5 |
Mar-26 4.20 | 0.03 | - | - | - | 40.82 | -0.03 | - | 5 |
Mar-26 5.00 | 0.09 | - | - | - | 37.21 | -0.08 | - | 15,012 |
Mar-26 5.25 | 0.11 | - | - | - | 36.08 | -0.10 | - | 110 |
Mar-26 5.50 | 0.15 | - | - | - | 34.95 | -0.13 | - | 22,616 |
Mar-26 5.75 | 0.18 | - | - | - | 33.82 | -0.15 | - | 868 |
Mar-26 6.00 | 0.23 | - | - | - | 32.69 | -0.19 | - | 10,511 |
Mar-26 6.25 | 0.28 | - | - | - | 31.57 | -0.23 | - | 4 |
Mar-26 6.50 | 0.35 | - | - | - | 30.44 | -0.27 | - | 7 |
Mar-26 6.75 | 0.41 | 0.41 | 0.41 | 0.41 | 29.31 | -0.32 | 40 | 78 |
Mar-26 7.00 | 0.50 | - | - | - | 28.18 | -0.38 | - | 2 |
Mar-26 7.25 | 0.59 | - | - | - | 27.05 | -0.44 | - | 12 |
Mar-26 7.50 | 0.72 | - | - | - | 26.33 | -0.51 | - | 302 |
Mar-26 7.75 | 0.87 | - | - | - | 26.07 | -0.57 | - | 1 |
Mar-26 8.00 | 1.03 | - | - | - | 25.81 | -0.63 | - | 10 |
Jun-26 3.10 | 0.01 | - | - | - | 43.40 | -0.01 | - | 1 |
Jun-26 3.80 | 0.04 | - | - | - | 40.65 | -0.03 | - | 25,000 |
Jun-26 4.10 | 0.06 | - | - | - | 39.48 | -0.04 | - | 3 |
Jun-26 4.20 | 0.06 | - | - | - | 39.08 | -0.05 | - | 5 |
Jun-26 4.30 | 0.07 | - | - | - | 38.69 | -0.06 | - | 5 |
Jun-26 4.40 | 0.08 | - | - | - | 38.30 | -0.06 | - | 5 |
Jun-26 4.50 | 0.09 | - | - | - | 37.90 | -0.07 | - | 3,751 |
Jun-26 4.70 | 0.11 | - | - | - | 37.12 | -0.08 | - | 5 |
Jun-26 4.80 | 0.12 | - | - | - | 36.73 | -0.09 | - | 6 |
Jun-26 4.90 | 0.13 | - | - | - | 36.33 | -0.10 | - | 5 |
Jun-26 5.50 | 0.22 | - | - | - | 33.98 | -0.16 | - | 18 |
Jun-26 5.75 | 0.28 | - | - | - | 32.99 | -0.19 | - | 110 |
Jun-26 6.00 | 0.33 | - | - | - | 32.01 | -0.22 | - | 2 |
Jun-26 6.25 | 0.40 | - | - | - | 31.03 | -0.26 | - | 3,502 |
Jun-26 6.50 | 0.47 | - | - | - | 30.05 | -0.30 | - | 775 |
Jun-26 7.00 | 0.64 | - | - | - | 28.08 | -0.40 | - | 20 |
Jun-26 7.25 | 0.75 | - | - | - | 27.10 | -0.45 | - | 112 |
Jun-26 7.75 | 1.02 | - | - | - | 26.18 | -0.56 | - | 110 |
Sep-26 4.00 | 0.07 | - | - | - | 38.53 | -0.05 | - | 2 |
Sep-26 6.00 | 0.39 | - | - | - | 31.39 | -0.23 | - | 5 |
Sep-26 7.00 | 0.72 | - | - | - | 27.83 | -0.40 | - | 15 |
Sep-26 7.25 | 0.82 | - | - | - | 26.93 | -0.45 | - | 10 |
Dec-26 2.50 | 0.01 | - | - | - | 42.11 | -0.01 | - | 40 |
Dec-26 2.80 | 0.02 | - | - | - | 41.14 | -0.01 | - | 60,000 |
Dec-26 3.20 | 0.04 | - | - | - | 39.84 | -0.03 | - | 10 |
Dec-26 3.40 | 0.05 | - | - | - | 39.19 | -0.03 | - | 2 |
Dec-26 3.50 | 0.06 | - | - | - | 38.86 | -0.04 | - | 5 |
Dec-26 3.60 | 0.06 | - | - | - | 38.54 | -0.04 | - | 50,002 |
Dec-26 4.00 | 0.10 | - | - | - | 37.24 | -0.06 | - | 25,007 |
Dec-26 4.20 | 0.12 | - | - | - | 36.59 | -0.07 | - | 25 |
Dec-26 4.30 | 0.13 | - | - | - | 36.26 | -0.08 | - | 15,000 |
Dec-26 4.40 | 0.14 | - | - | - | 35.94 | -0.09 | - | 10,000 |
Dec-26 4.60 | 0.17 | - | - | - | 35.29 | -0.10 | - | 80 |
Dec-26 4.70 | 0.19 | - | - | - | 34.96 | -0.11 | - | 5 |
Dec-26 4.80 | 0.20 | - | - | - | 34.64 | -0.12 | - | 15,000 |
Dec-26 4.90 | 0.22 | - | - | - | 34.31 | -0.13 | - | 150 |
Dec-26 5.00 | 0.24 | - | - | - | 33.99 | -0.14 | - | 20,350 |
Dec-26 5.25 | 0.29 | - | - | - | 33.17 | -0.16 | - | 600 |
Dec-26 6.50 | 0.63 | - | - | - | 29.11 | -0.33 | - | 9 |
Dec-26 6.75 | 0.72 | - | - | - | 28.30 | -0.37 | - | 10 |
Dec-26 7.25 | 0.93 | - | - | - | 26.67 | -0.45 | - | 10 |
Dec-26 8.00 | 1.37 | - | - | - | 25.54 | -0.59 | - | 7,500 |
Mar-27 5.25 | 0.33 | - | - | - | 32.49 | -0.17 | - | 470 |
Mar-27 6.75 | 0.78 | - | - | - | 27.95 | -0.37 | - | 371 |
Jun-27 3.00 | 0.05 | - | - | - | 37.90 | -0.03 | - | 15,000 |
Jun-27 4.00 | 0.14 | - | - | - | 35.15 | -0.08 | - | 1 |
Jun-27 5.50 | 0.44 | - | - | - | 31.02 | -0.21 | - | 42 |
Jun-27 7.00 | 0.97 | - | - | - | 26.88 | -0.41 | 5,000 | 5,000 |
Dec-27 3.30 | 0.09 | - | - | - | 35.23 | -0.05 | - | 20 |
Dec-27 3.50 | 0.12 | - | - | - | 34.75 | -0.06 | - | 10,040 |
Dec-27 3.90 | 0.17 | - | - | - | 33.79 | -0.08 | - | 10 |
Dec-27 4.00 | 0.19 | - | - | - | 33.56 | -0.09 | - | 42 |
Dec-27 4.20 | 0.22 | - | - | - | 33.08 | -0.10 | - | 7,000 |
Dec-27 4.40 | 0.25 | - | - | - | 32.60 | -0.12 | - | 51,025 |
Dec-27 4.70 | 0.32 | - | - | - | 31.88 | -0.15 | - | 10 |
Dec-27 5.25 | 0.45 | - | - | - | 30.56 | -0.20 | - | 11,500 |
Dec-27 5.75 | 0.60 | - | - | - | 29.37 | -0.25 | - | 7,725 |
Dec-27 6.00 | 0.68 | - | - | - | 28.77 | -0.28 | - | 150 |
Dec-27 6.25 | 0.77 | - | - | - | 28.17 | -0.31 | - | 150 |
Dec-27 6.50 | 0.87 | - | - | - | 27.57 | -0.35 | - | 151 |
Dec-27 6.75 | 0.97 | - | - | - | 26.97 | -0.38 | - | 150 |
Dec-27 7.00 | 1.09 | - | - | - | 26.38 | -0.42 | - | 2,500 |
Dec-27 7.25 | 1.20 | - | - | - | 25.78 | -0.45 | - | 175 |
Dec-27 7.50 | 1.33 | - | - | - | 25.32 | -0.49 | - | 150 |
Dec-28 4.20 | 0.35 | - | - | - | 32.78 | -0.13 | - | 10,000 |
Dec-29 3.90 | 0.38 | - | - | - | 33.06 | -0.12 | - | 3,250 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 7.00 | 0.48 | - | - | - | 33.08 | 0.76 | - | 50 |
Aug-25 7.25 | 0.31 | - | - | - | 31.35 | 0.61 | - | 20 |
Sep-25 4.40 | 3.00 | - | - | - | 46.52 | 0.99 | - | 10 |
Sep-25 6.00 | 1.43 | - | - | - | 36.55 | 0.93 | - | 25 |
Sep-25 6.25 | 1.21 | - | - | - | 34.99 | 0.90 | - | 10 |
Sep-25 6.50 | 0.98 | - | - | - | 33.43 | 0.85 | - | 1 |
Sep-25 6.75 | 0.78 | - | - | - | 31.87 | 0.78 | - | 5 |
Sep-25 7.50 | 0.29 | 0.25 | 0.25 | 0.25 | 27.81 | 0.48 | 10 | 10 |
Dec-25 3.40 | 3.88 | - | - | - | 50.15 | 0.99 | - | 30 |
Dec-25 4.00 | 3.30 | - | - | - | 46.87 | 0.98 | - | 20 |
Dec-25 5.50 | 1.89 | - | - | - | 38.68 | 0.89 | - | 50 |
Dec-25 5.75 | 1.68 | - | - | - | 37.31 | 0.86 | - | 1 |
Dec-25 6.25 | 1.26 | - | - | - | 34.58 | 0.79 | - | 110 |
Dec-25 7.00 | 0.72 | - | - | - | 30.48 | 0.62 | - | 2 |
Dec-25 7.25 | 0.57 | - | - | - | 29.12 | 0.55 | - | 1 |
Mar-26 4.00 | 3.33 | - | - | - | 43.64 | 0.96 | - | 5 |
Mar-26 7.25 | 0.72 | - | - | - | 28.97 | 0.56 | - | 1 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 w1 6.50 | - | - | - | - | 38.75 | -0.02 | - | 350 |
Aug-25 6.25 | 0.01 | - | - | - | 38.63 | -0.04 | - | 560 |
Aug-25 7.00 | 0.10 | - | - | - | 33.45 | -0.25 | - | 50 |
Aug-25 7.75 | 0.45 | - | - | - | 30.44 | -0.72 | - | 3 |
Sep-25 6.50 | 0.08 | - | - | - | 33.80 | -0.15 | - | 1 |
Sep-25 6.75 | 0.13 | - | - | - | 32.24 | -0.22 | - | 1 |
Sep-25 7.25 | 0.27 | - | - | - | 29.13 | -0.40 | - | 20 |
Dec-25 4.00 | 0.01 | - | - | - | 45.63 | -0.01 | - | 30,000 |
Dec-25 4.80 | 0.04 | - | - | - | 41.26 | -0.04 | - | 420 |
Dec-25 4.90 | 0.04 | - | - | - | 40.71 | -0.05 | - | 300 |
Dec-25 5.00 | 0.05 | - | - | - | 40.17 | -0.05 | - | 2 |
Dec-25 5.50 | 0.09 | - | - | - | 37.44 | -0.10 | - | 8 |
Dec-25 5.75 | 0.12 | - | - | - | 36.07 | -0.12 | - | 540 |
Dec-25 6.00 | 0.15 | - | - | - | 34.71 | -0.16 | - | 1 |
Dec-25 6.25 | 0.19 | - | - | - | 33.34 | -0.20 | - | 750 |
Dec-25 7.00 | 0.39 | - | - | - | 29.24 | -0.37 | - | 50 |
Mar-26 5.75 | 0.18 | - | - | - | 33.82 | -0.15 | - | 500 |
Jun-26 6.00 | 0.33 | - | - | - | 32.01 | -0.22 | - | 660 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 7.25 | 3.76 | - | - | - | 40.80 | 1.00 | - | 20 |
Aug-25 7.50 | 3.51 | - | - | - | 40.52 | 1.00 | - | 10 |
Aug-25 8.75 | 2.26 | - | - | - | 39.12 | 0.99 | - | 10 |
Aug-25 9.00 | 2.02 | - | - | - | 38.84 | 0.98 | - | 20 |
Aug-25 9.50 | 1.54 | - | - | - | 38.28 | 0.94 | - | 20 |
Aug-25 9.75 | 1.31 | 1.50 | 1.50 | 1.50 | 38.00 | 0.91 | 10 | 10 |
Aug-25 10.00 | 1.09 | - | - | - | 37.72 | 0.86 | - | 110 |
Aug-25 10.50 | 0.71 | - | - | - | 37.16 | 0.71 | - | 10 |
Aug-25 11.00 | 0.41 | - | - | - | 36.60 | 0.52 | - | 1 |
Aug-25 11.50 | 0.21 | - | - | - | 36.15 | 0.33 | - | 30 |
Aug-25 12.00 | 0.10 | 0.12 | 0.12 | 0.12 | 35.69 | 0.18 | 20 | 20 |
Sep-25 6.50 | 4.52 | - | - | - | 39.09 | 1.00 | - | 1 |
Sep-25 7.50 | 3.53 | - | - | - | 38.30 | 1.00 | - | 10 |
Sep-25 9.25 | 1.86 | - | - | - | 36.92 | 0.90 | - | 1 |
Sep-25 10.00 | 1.26 | - | - | - | 36.33 | 0.77 | - | 10 |
Sep-25 10.50 | 0.92 | - | - | - | 35.93 | 0.66 | - | 10 |
Sep-25 11.00 | 0.64 | - | - | - | 35.54 | 0.54 | - | 30 |
Oct-25 12.00 | 0.39 | - | - | - | 34.67 | 0.34 | - | 10 |
Dec-25 6.25 | 4.81 | - | - | - | 38.72 | 0.99 | - | 1 |
Dec-25 7.50 | 3.61 | - | - | - | 38.12 | 0.96 | - | 10 |
Dec-25 7.75 | 3.38 | - | - | - | 38.00 | 0.95 | - | 2 |
Dec-25 8.25 | 2.94 | - | - | - | 37.75 | 0.91 | - | 1 |
Dec-25 8.50 | 2.73 | - | - | - | 37.63 | 0.89 | - | 11 |
Dec-25 9.00 | 2.32 | - | - | - | 37.39 | 0.84 | - | 40 |
Dec-25 9.50 | 1.95 | - | - | - | 37.15 | 0.78 | - | 27 |
Dec-25 11.50 | 0.85 | - | - | - | 36.16 | 0.48 | - | 50 |
Dec-25 13.00 | 0.39 | - | - | - | 35.39 | 0.28 | - | 19 |
Dec-25 14.00 | 0.21 | - | - | - | 34.87 | 0.18 | - | 21 |
Mar-26 7.50 | 3.73 | - | - | - | 38.52 | 0.92 | - | 6 |
Mar-26 8.00 | 3.31 | - | - | - | 38.35 | 0.89 | - | 10 |
Mar-26 12.00 | 0.98 | - | - | - | 36.99 | 0.46 | - | 25 |
Mar-26 13.00 | 0.67 | - | - | - | 36.62 | 0.35 | - | 25 |
Mar-26 13.50 | 0.56 | - | - | - | 36.44 | 0.31 | - | 25 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 10.50 | 0.21 | 0.14 | 0.14 | 0.14 | 37.90 | -0.29 | 10 | 16 |
Sep-25 8.00 | 0.01 | - | - | - | 37.73 | -0.01 | - | 10 |
Sep-25 8.50 | 0.02 | - | - | - | 37.34 | -0.03 | - | 110 |
Sep-25 9.00 | 0.06 | - | - | - | 36.95 | -0.07 | - | 4 |
Sep-25 10.00 | 0.23 | - | - | - | 36.16 | -0.23 | - | 60 |
Dec-25 5.25 | - | - | - | - | 40.01 | - | - | 5 |
Dec-25 6.00 | 0.01 | - | - | - | 39.64 | -0.01 | - | 4 |
Dec-25 7.50 | 0.06 | - | - | - | 38.92 | -0.05 | - | 50 |
Dec-25 9.00 | 0.27 | - | - | - | 38.19 | -0.17 | - | 60 |
Mar-26 6.50 | 0.05 | - | - | - | 39.51 | -0.03 | - | 100 |
Mar-26 9.75 | 0.72 | - | - | - | 38.43 | -0.28 | - | 31 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 10.54 | 10.29 | - | - | - | 42.28 | 1.00 | - | 10 |
Sep-25 14.66 | 6.20 | - | - | - | 39.71 | 0.99 | - | 3 |
Sep-25 16.04 | 4.86 | - | - | - | 38.85 | 0.96 | - | 9 |
Sep-25 16.95 | 4.02 | - | - | - | 38.28 | 0.92 | - | 5 |
Sep-25 20.16 | 1.57 | - | - | - | 36.27 | 0.62 | - | 6 |
Dec-25 18.33 | 3.42 | - | - | - | 36.58 | 0.76 | - | 3 |
Jun-26 11.91 | 9.16 | - | - | - | 39.37 | 0.96 | - | 2 |
Dec-26 11.91 | 9.35 | - | - | - | 39.06 | 0.93 | - | 10 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 15.12 | - | - | - | - | 42.62 | - | - | 3 |
Aug-25 15.58 | - | - | - | - | 42.23 | - | - | 5 |
Aug-25 16.04 | - | - | - | - | 41.84 | -0.01 | - | 5 |
Aug-25 16.49 | 0.01 | - | - | - | 41.46 | -0.01 | - | 5 |
Aug-25 16.95 | 0.02 | - | - | - | 41.07 | -0.02 | - | 5 |
Aug-25 17.87 | 0.06 | - | - | - | 40.29 | -0.06 | - | 5 |
Sep-25 8.70 | - | - | - | - | 43.41 | - | - | 529 |
Sep-25 9.62 | - | - | - | - | 42.84 | - | - | 1 |
Sep-25 12.83 | - | - | - | - | 40.83 | - | - | 7 |
Sep-25 14.66 | 0.01 | - | - | - | 39.69 | -0.01 | - | 4 |
Dec-25 8.70 | - | - | - | - | 41.28 | - | - | 25 |
Dec-25 12.37 | 0.03 | - | - | - | 39.46 | -0.01 | - | 5 |
Jun-26 15.12 | 0.68 | - | - | - | 39.19 | -0.14 | - | 1 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 4.50 | 0.13 | - | - | - | 20.52 | 0.61 | - | 60 |
Aug-25 4.70 | 0.04 | - | - | - | 19.17 | 0.27 | - | 16 |
Sep-25 4.00 | 0.58 | - | - | - | 24.62 | 0.92 | - | 13 |
Sep-25 4.30 | 0.32 | - | - | - | 20.95 | 0.78 | - | 50 |
Sep-25 4.50 | 0.17 | - | - | - | 18.51 | 0.59 | - | 38 |
Sep-25 4.60 | 0.11 | - | - | - | 17.65 | 0.48 | - | 392 |
Sep-25 4.70 | 0.07 | - | - | - | 17.23 | 0.35 | - | 141 |
Sep-25 4.80 | 0.04 | - | - | - | 16.81 | 0.24 | - | 400 |
Sep-25 4.90 | 0.02 | - | - | - | 16.38 | 0.15 | - | 80 |
Sep-25 5.00 | 0.01 | - | - | - | 15.96 | 0.08 | - | 40 |
Sep-25 5.25 | - | - | - | - | 14.90 | 0.01 | - | 150 |
Dec-25 3.60 | 1.00 | - | - | - | 25.20 | 0.95 | - | 75 |
Dec-25 3.90 | 0.72 | - | - | - | 22.76 | 0.89 | - | 150 |
Dec-25 4.00 | 0.63 | - | - | - | 21.95 | 0.86 | - | 1 |
Dec-25 4.10 | 0.54 | - | - | - | 21.14 | 0.83 | - | 200 |
Dec-25 4.20 | 0.46 | - | - | - | 20.33 | 0.78 | - | 225 |
Dec-25 4.30 | 0.38 | - | - | - | 19.51 | 0.73 | - | 10,411 |
Dec-25 4.40 | 0.31 | - | - | - | 18.70 | 0.67 | - | 199 |
Dec-25 4.50 | 0.24 | - | - | - | 17.89 | 0.59 | - | 63,102 |
Dec-25 4.60 | 0.19 | - | - | - | 17.30 | 0.51 | - | 224 |
Dec-25 4.70 | 0.14 | - | - | - | 16.96 | 0.43 | - | 44,135 |
Dec-25 4.80 | 0.10 | - | - | - | 16.62 | 0.35 | - | 1,512 |
Dec-25 4.90 | 0.07 | - | - | - | 16.29 | 0.27 | - | 115 |
Dec-25 5.00 | 0.05 | - | - | - | 15.95 | 0.20 | - | 1,574 |
Dec-25 5.25 | 0.01 | - | - | - | 15.11 | 0.08 | - | 150 |
Dec-25 6.50 | - | - | - | - | 10.90 | - | - | 26 |
Mar-26 3.40 | 1.19 | - | - | - | 26.09 | 0.96 | - | 10 |
Mar-26 4.20 | 0.48 | - | - | - | 20.64 | 0.75 | - | 105 |
Mar-26 4.30 | 0.41 | - | - | - | 19.96 | 0.70 | - | 192 |
Mar-26 4.40 | 0.34 | - | - | - | 19.28 | 0.64 | - | 4 |
Mar-26 4.50 | 0.28 | - | - | - | 18.60 | 0.57 | - | 884 |
Mar-26 4.60 | 0.22 | - | - | - | 18.13 | 0.51 | - | 7 |
Mar-26 4.70 | 0.18 | - | - | - | 17.90 | 0.44 | - | 35,000 |
Mar-26 4.80 | 0.14 | - | - | - | 17.67 | 0.37 | - | 10 |
Mar-26 4.90 | 0.11 | - | - | - | 17.44 | 0.31 | - | 18 |
Mar-26 5.00 | 0.08 | - | - | - | 17.22 | 0.25 | - | 10 |
Jun-26 4.20 | 0.50 | - | - | - | 20.46 | 0.73 | - | 30,020 |
Jun-26 4.40 | 0.37 | - | - | - | 19.40 | 0.62 | - | 25,004 |
Jun-26 4.50 | 0.31 | - | - | - | 18.87 | 0.56 | - | 14 |
Jun-26 4.60 | 0.26 | - | - | - | 18.51 | 0.50 | - | 35 |
Jun-26 4.70 | 0.21 | - | - | - | 18.32 | 0.44 | - | 150 |
Jun-26 4.80 | 0.18 | - | - | - | 18.14 | 0.39 | - | 150 |
Jun-26 4.90 | 0.14 | - | - | - | 17.96 | 0.33 | - | 2,503 |
Jun-26 5.00 | 0.11 | - | - | - | 17.77 | 0.28 | - | 10 |
Sep-26 4.60 | 0.28 | - | - | - | 19.06 | 0.50 | - | 3 |
Dec-26 3.70 | 0.91 | - | - | - | 22.48 | 0.90 | - | 25 |
Dec-26 3.90 | 0.75 | - | - | - | 21.79 | 0.83 | - | 17 |
Dec-26 4.00 | 0.67 | - | - | - | 21.45 | 0.79 | - | 22,650 |
Dec-26 4.20 | 0.53 | - | - | - | 20.76 | 0.70 | - | 50 |
Dec-26 4.30 | 0.46 | - | - | - | 20.41 | 0.65 | - | 10 |
Dec-26 4.40 | 0.40 | - | - | - | 20.07 | 0.60 | - | 2 |
Dec-26 4.50 | 0.35 | - | - | - | 19.73 | 0.55 | - | 20,005 |
Dec-26 4.60 | 0.30 | - | - | - | 19.48 | 0.50 | - | 35,000 |
Dec-26 4.70 | 0.26 | - | - | - | 19.34 | 0.45 | - | 10 |
Dec-26 4.90 | 0.19 | - | - | - | 19.06 | 0.36 | - | 2 |
Mar-27 4.80 | 0.25 | - | - | - | 19.83 | 0.41 | - | 4 |
Jun-27 4.00 | 0.69 | - | - | - | 22.25 | 0.77 | - | 8 |
Jun-27 4.80 | 0.28 | - | - | - | 20.55 | 0.42 | - | 150 |
Jun-27 4.90 | 0.25 | - | - | - | 20.41 | 0.38 | - | 150 |
Jun-27 5.00 | 0.22 | - | - | - | 20.28 | 0.35 | - | 150 |
Jun-27 5.75 | 0.08 | - | - | - | 19.29 | 0.16 | - | 20 |
Dec-27 4.00 | 0.72 | - | - | - | 23.34 | 0.74 | - | 110 |
Dec-27 4.20 | 0.60 | - | - | - | 22.96 | 0.66 | - | 1 |
Dec-27 4.40 | 0.49 | - | - | - | 22.58 | 0.57 | - | 10 |
Dec-27 4.50 | 0.45 | - | - | - | 22.39 | 0.53 | - | 26 |
Dec-27 4.60 | 0.41 | - | - | - | 22.23 | 0.50 | - | 1 |
Dec-27 4.70 | 0.37 | - | - | - | 22.10 | 0.46 | - | 30,000 |
Dec-27 5.00 | 0.27 | - | - | - | 21.70 | 0.37 | - | 415 |
Dec-27 5.25 | 0.21 | - | - | - | 21.37 | 0.31 | - | 165 |
Dec-27 6.00 | 0.09 | - | - | - | 20.38 | 0.16 | - | 12,000 |
Jun-28 4.00 | 0.74 | - | - | - | 24.33 | 0.72 | - | 100 |
Jun-28 5.00 | 0.32 | - | - | - | 22.99 | 0.39 | - | 4 |
Dec-28 4.00 | 0.76 | - | - | - | 25.15 | 0.71 | - | 18 |
Dec-28 4.40 | 0.56 | - | - | - | 24.62 | 0.56 | - | 1 |
Dec-28 4.80 | 0.42 | - | - | - | 24.17 | 0.46 | - | 10 |
Dec-28 5.25 | 0.30 | - | - | - | 23.71 | 0.35 | - | 50 |
Dec-29 3.40 | 1.20 | - | - | - | 26.81 | 0.94 | - | 10 |
Dec-29 4.30 | 0.64 | - | - | - | 25.89 | 0.59 | - | 1 |
Dec-29 4.50 | 0.57 | - | - | - | 25.69 | 0.54 | - | 7 |
Dec-29 5.00 | 0.42 | - | - | - | 25.24 | 0.43 | - | 42 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 4.30 | 0.02 | - | - | - | 22.99 | -0.15 | - | 5 |
Aug-25 4.40 | 0.04 | - | - | - | 21.76 | -0.25 | - | 3 |
Aug-25 4.50 | 0.07 | 0.07 | 0.07 | 0.07 | 20.53 | -0.39 | 6 | 20 |
Aug-25 4.60 | 0.11 | - | - | - | 19.65 | -0.56 | - | 10 |
Aug-25 4.70 | 0.18 | - | - | - | 19.18 | -0.73 | - | 1 |
Aug-25 5.00 | 0.45 | - | - | - | 17.75 | -1.00 | - | 10 |
Sep-25 3.40 | - | - | - | - | 32.07 | -0.01 | - | 30 |
Sep-25 3.50 | - | - | - | - | 30.84 | -0.01 | - | 31 |
Sep-25 3.60 | - | - | - | - | 29.62 | -0.02 | - | 715 |
Sep-25 3.70 | 0.01 | - | - | - | 28.40 | -0.03 | - | 103 |
Sep-25 3.80 | 0.01 | - | - | - | 27.18 | -0.04 | - | 1,022 |
Sep-25 3.90 | 0.01 | - | - | - | 25.95 | -0.06 | - | 43 |
Sep-25 4.00 | 0.02 | - | - | - | 24.73 | -0.08 | - | 74 |
Sep-25 4.10 | 0.03 | - | - | - | 23.51 | -0.12 | - | 217 |
Sep-25 4.20 | 0.04 | - | - | - | 22.29 | -0.16 | - | 1,015 |
Sep-25 4.30 | 0.05 | - | - | - | 21.06 | -0.23 | - | 67 |
Sep-25 4.40 | 0.07 | - | - | - | 19.84 | -0.31 | - | 57,567 |
Sep-25 4.50 | 0.10 | - | - | - | 18.62 | -0.41 | - | 156 |
Sep-25 4.60 | 0.15 | - | - | - | 17.76 | -0.53 | - | 192 |
Sep-25 4.70 | 0.21 | - | - | - | 17.34 | -0.65 | - | 153 |
Sep-25 5.00 | 0.45 | - | - | - | 16.07 | -0.94 | - | 4 |
Dec-25 2.70 | - | - | - | - | 32.53 | -0.01 | - | 25 |
Dec-25 3.00 | 0.01 | - | - | - | 30.10 | -0.02 | - | 10 |
Dec-25 3.10 | 0.01 | - | - | - | 29.28 | -0.02 | - | 75 |
Dec-25 3.20 | 0.01 | - | - | - | 28.47 | -0.03 | - | 1 |
Dec-25 3.30 | 0.01 | - | - | - | 27.66 | -0.04 | - | 49 |
Dec-25 3.40 | 0.02 | - | - | - | 26.85 | -0.05 | - | 16 |
Dec-25 3.50 | 0.02 | - | - | - | 26.03 | -0.07 | - | 10,112 |
Dec-25 3.60 | 0.03 | - | - | - | 25.22 | -0.08 | - | 1,872 |
Dec-25 3.70 | 0.04 | - | - | - | 24.41 | -0.11 | - | 13 |
Dec-25 3.80 | 0.05 | - | - | - | 23.60 | -0.14 | - | 624 |
Dec-25 3.90 | 0.06 | - | - | - | 22.78 | -0.17 | - | 199 |
Dec-25 4.00 | 0.08 | - | - | - | 21.97 | -0.21 | - | 80,004 |
Dec-25 4.10 | 0.10 | - | - | - | 21.16 | -0.26 | - | 20,226 |
Dec-25 4.20 | 0.13 | - | - | - | 20.35 | -0.31 | - | 201 |
Dec-25 4.30 | 0.16 | - | - | - | 19.53 | -0.38 | - | 1,566 |
Dec-25 4.40 | 0.19 | - | - | - | 18.72 | -0.45 | - | 245 |
Dec-25 4.50 | 0.24 | - | - | - | 17.91 | -0.52 | - | 1,978 |
Dec-25 4.60 | 0.29 | - | - | - | 17.32 | -0.60 | - | 80,233 |
Dec-25 4.70 | 0.35 | - | - | - | 16.98 | -0.68 | - | 42,188 |
Dec-25 4.80 | 0.42 | - | - | - | 16.64 | -0.75 | - | 30 |
Dec-25 5.00 | 0.59 | - | - | - | 15.97 | -0.87 | - | 20 |
Dec-25 5.25 | 0.81 | - | - | - | 15.13 | -0.95 | - | 100 |
Dec-25 5.50 | 1.05 | - | - | - | 14.28 | -0.99 | - | 100 |
Dec-25 5.75 | 1.30 | - | - | - | 13.44 | -1.00 | - | 425 |
Dec-25 6.00 | 1.55 | - | - | - | 12.60 | -1.00 | - | 153 |
Dec-25 6.25 | 1.80 | - | - | - | 11.76 | -1.00 | - | 282 |
Mar-26 2.20 | - | - | - | - | 32.77 | - | - | 3 |
Mar-26 3.20 | 0.02 | - | - | - | 25.97 | -0.05 | - | 6 |
Mar-26 3.50 | 0.04 | - | - | - | 23.92 | -0.09 | - | 2 |
Mar-26 3.60 | 0.05 | - | - | - | 23.24 | -0.11 | - | 100 |
Mar-26 3.70 | 0.06 | - | - | - | 22.56 | -0.14 | - | 60,000 |
Mar-26 3.80 | 0.07 | - | - | - | 21.88 | -0.16 | - | 30,000 |
Mar-26 3.90 | 0.09 | - | - | - | 21.20 | -0.20 | - | 122 |
Mar-26 4.00 | 0.11 | - | - | - | 20.52 | -0.23 | - | 142 |
Mar-26 4.10 | 0.13 | - | - | - | 19.84 | -0.28 | - | 35 |
Mar-26 4.20 | 0.16 | - | - | - | 19.16 | -0.33 | - | 149 |
Mar-26 4.30 | 0.19 | - | - | - | 18.48 | -0.38 | - | 30 |
Mar-26 4.40 | 0.23 | - | - | - | 17.80 | -0.44 | - | 30,001 |
Mar-26 4.50 | 0.27 | - | - | - | 17.12 | -0.51 | - | 16 |
Mar-26 4.60 | 0.33 | - | - | - | 16.65 | -0.58 | - | 15,000 |
Mar-26 4.70 | 0.39 | - | - | - | 16.42 | -0.64 | - | 35,000 |
Jun-26 3.40 | 0.05 | - | - | - | 22.42 | -0.11 | - | 1,316 |
Jun-26 3.50 | 0.06 | - | - | - | 21.89 | -0.13 | - | 25 |
Jun-26 3.60 | 0.08 | - | - | - | 21.37 | -0.15 | - | 3,000 |
Jun-26 3.70 | 0.10 | - | - | - | 20.84 | -0.18 | - | 100 |
Jun-26 3.90 | 0.14 | - | - | - | 19.79 | -0.26 | - | 27 |
Jun-26 4.00 | 0.16 | - | - | - | 19.26 | -0.30 | - | 25 |
Jun-26 4.10 | 0.19 | - | - | - | 18.73 | -0.34 | - | 10 |
Jun-26 4.20 | 0.23 | - | - | - | 18.21 | -0.39 | - | 30,525 |
Jun-26 4.30 | 0.27 | - | - | - | 17.68 | -0.44 | - | 12 |
Jun-26 4.40 | 0.31 | - | - | - | 17.15 | -0.50 | - | 25,004 |
Jun-26 4.60 | 0.42 | 0.43 | 0.43 | 0.43 | 16.26 | -0.62 | 15 | 15 |
Jun-26 5.00 | 0.71 | 0.72 | 0.72 | 0.72 | 15.52 | -0.81 | 15 | 52 |
Jun-26 5.50 | 1.15 | - | - | - | 14.61 | -0.95 | - | 300 |
Sep-26 3.20 | 0.04 | - | - | - | 21.82 | -0.08 | - | 3 |
Sep-26 3.30 | 0.05 | - | - | - | 21.40 | -0.09 | - | 1 |
Sep-26 4.00 | 0.18 | - | - | - | 18.48 | -0.30 | - | 10,000 |
Sep-26 4.10 | 0.21 | - | - | - | 18.06 | -0.35 | - | 607 |
Sep-26 4.40 | 0.34 | - | - | - | 16.81 | -0.49 | - | 1 |
Sep-26 5.00 | 0.73 | - | - | - | 15.48 | -0.78 | - | 10 |
Sep-26 6.00 | 1.64 | - | - | - | 13.95 | -0.99 | - | 5 |
Dec-26 3.50 | 0.10 | - | - | - | 19.48 | -0.17 | - | 4 |
Dec-26 3.60 | 0.12 | - | - | - | 19.13 | -0.20 | - | 1 |
Dec-26 3.80 | 0.17 | - | - | - | 18.44 | -0.27 | - | 1 |
Dec-26 3.90 | 0.20 | - | - | - | 18.10 | -0.31 | - | 1,280 |
Dec-26 4.00 | 0.23 | - | - | - | 17.76 | -0.35 | - | 22,004 |
Dec-26 4.10 | 0.27 | - | - | - | 17.41 | -0.40 | - | 1 |
Dec-26 4.30 | 0.36 | - | - | - | 16.72 | -0.49 | - | 45 |
Dec-26 4.40 | 0.41 | - | - | - | 16.38 | -0.54 | - | 35 |
Dec-26 4.50 | 0.47 | - | - | - | 16.04 | -0.59 | - | 31 |
Dec-26 4.60 | 0.53 | - | - | - | 15.79 | -0.64 | - | 35,000 |
Dec-26 4.80 | 0.67 | - | - | - | 15.51 | -0.72 | - | 50 |
Dec-26 5.00 | 0.82 | - | - | - | 15.23 | -0.80 | - | 1 |
Dec-26 6.00 | 1.72 | - | - | - | 13.84 | -0.98 | - | 4 |
Dec-26 6.25 | 1.96 | - | - | - | 13.49 | -0.99 | - | 17 |
Mar-27 4.00 | 0.26 | - | - | - | 17.60 | -0.35 | - | 50 |
Mar-27 4.10 | 0.29 | - | - | - | 17.31 | -0.40 | - | 25 |
Mar-27 4.20 | 0.34 | - | - | - | 17.02 | -0.44 | - | 600 |
Mar-27 4.50 | 0.49 | - | - | - | 16.14 | -0.57 | - | 5 |
Mar-27 4.70 | 0.62 | - | - | - | 15.79 | -0.66 | - | 1 |
Jun-27 3.80 | 0.22 | - | - | - | 17.32 | -0.31 | - | 10 |
Jun-27 3.90 | 0.26 | - | - | - | 17.07 | -0.35 | - | 19 |
Jun-27 4.00 | 0.29 | - | - | - | 16.82 | -0.39 | - | 10 |
Jun-27 4.30 | 0.44 | - | - | - | 16.07 | -0.52 | - | 10 |
Jun-27 4.40 | 0.49 | - | - | - | 15.82 | -0.56 | - | 5 |
Dec-27 2.20 | 0.01 | - | - | - | 20.61 | -0.02 | - | 6,000 |
Dec-27 3.00 | 0.08 | - | - | - | 19.09 | -0.12 | - | 7,500 |
Dec-27 4.00 | 0.38 | - | - | - | 17.18 | -0.42 | - | 3 |
Dec-27 4.10 | 0.43 | - | - | - | 16.99 | -0.46 | - | 3 |
Dec-27 4.20 | 0.47 | - | - | - | 16.80 | -0.50 | - | 1 |
Dec-27 4.60 | 0.72 | - | - | - | 16.07 | -0.64 | - | 250 |
Dec-27 4.70 | 0.79 | - | - | - | 15.94 | -0.68 | - | 30,000 |
PURCHASE OPTIONS (CALL) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 4.20 | 0.40 | - | - | - | 22.18 | 0.84 | - | 10 |
Dec-25 3.00 | 1.43 | - | - | - | 30.08 | 0.98 | - | 5 |
Dec-25 4.50 | 0.17 | - | - | - | 17.89 | 0.47 | - | 5 |
DELIVER OPTIONS (PUT) European | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 4.20 | 0.01 | - | - | - | 24.22 | -0.08 | - | 660 |
Sep-25 3.80 | 0.01 | - | - | - | 27.18 | -0.04 | - | 120 |
Sep-25 4.00 | 0.02 | - | - | - | 24.73 | -0.08 | - | 10 |
Sep-25 4.10 | 0.03 | - | - | - | 23.51 | -0.12 | - | 570 |
Sep-25 4.30 | 0.05 | - | - | - | 21.06 | -0.22 | - | 1 |
Sep-25 5.00 | 0.44 | - | - | - | 16.07 | -0.91 | - | 9 |
Dec-25 3.60 | 0.03 | - | - | - | 25.22 | -0.08 | - | 240 |
Dec-25 3.90 | 0.06 | - | - | - | 22.78 | -0.17 | - | 300 |
Dec-25 4.00 | 0.08 | - | - | - | 21.97 | -0.21 | - | 5 |
Dec-25 4.10 | 0.10 | - | - | - | 21.16 | -0.26 | - | 590 |
Dec-25 4.30 | 0.15 | - | - | - | 19.53 | -0.37 | - | 750 |
Dec-25 5.00 | 0.59 | - | - | - | 15.97 | -0.86 | - | 10 |
Dec-25 7.50 | 3.04 | - | - | - | 7.55 | -0.99 | - | 5 |
Dec-25 8.50 | 4.03 | - | - | - | 4.18 | -0.99 | - | 48 |
Dec-25 9.50 | 5.02 | - | - | - | 2.29 | -0.99 | - | 50 |
Dec-25 10.00 | 5.52 | - | - | - | 2.29 | -0.99 | - | 53 |
Dec-25 11.00 | 6.51 | - | - | - | 2.29 | -0.99 | - | 52 |
Dec-25 12.00 | 7.50 | - | - | - | 2.29 | -0.99 | - | 361 |
Dec-25 16.50 | 11.97 | - | - | - | 2.29 | -0.99 | - | 38 |
Mar-26 4.10 | 0.13 | - | - | - | 19.84 | -0.27 | - | 600 |
Mar-26 4.30 | 0.19 | - | - | - | 18.48 | -0.37 | - | 680 |
Mar-26 5.00 | 0.60 | - | - | - | 15.74 | -0.79 | - | 5 |
Mar-26 7.75 | 3.25 | - | - | - | 9.50 | -0.99 | - | 750 |
Jun-26 4.20 | 0.23 | - | - | - | 18.21 | -0.39 | - | 760 |
|
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 1.30 | - | - | - | - | 29.09 | -0.01 | - | 8 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Sep-25 92.00 | 6.18 | - | - | - | 21.02 | 0.75 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Dec-25 90.00 | 2.11 | - | - | - | 20.58 | -0.26 | - | 5 |
Mar-26 105.00 | 10.92 | - | - | - | 17.83 | -0.70 | - | 4 |
|
PURCHASE OPTIONS (CALL) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 62.98 | 0.12 | - | - | - | 17.58 | 0.09 | - | 1 |
Aug-25 64.95 | 0.01 | - | - | - | 16.23 | 0.01 | - | 1 |
Sep-25 62.98 | 0.42 | - | - | - | 16.32 | 0.20 | - | 1 |
Dec-25 49.20 | 10.67 | - | - | - | 20.81 | 0.94 | - | 1 |
Dec-25 64.95 | 0.53 | - | - | - | 14.57 | 0.19 | - | 1 |
DELIVER OPTIONS (PUT) American | CLOSING PRICES | LAST | HIGH SESSION | LOW SESSION | VOLATILITY CLOSE | DELTA CLOSE | VOLUME CONTRACTS | OPEN INTEREST |
Aug-25 59.04 | 0.98 | - | - | - | 19.01 | -0.45 | - | 3 |
Aug-25 61.01 | 2.10 | - | - | - | 17.69 | -0.73 | - | 1 |
Sep-25 53.14 | 0.13 | - | - | - | 18.98 | -0.06 | - | 1 |
Sep-25 57.08 | 0.67 | - | - | - | 17.07 | -0.26 | - | 2 |
Sep-25 59.04 | 1.33 | - | - | - | 16.13 | -0.45 | - | 4 |
Dec-25 53.14 | 0.50 | - | - | - | 15.05 | -0.16 | - | 1 |
Dec-25 55.11 | 0.91 | - | - | - | 14.38 | -0.27 | - | 1 |
Dec-25 59.04 | 2.41 | - | - | - | 13.06 | -0.56 | - | 4 |
Dec-25 61.01 | 3.60 | - | - | - | 12.11 | -0.72 | - | 2 |
Dec-25 62.98 | 5.08 | - | - | - | 11.13 | -0.86 | - | 3 |
Mar-26 57.08 | 2.22 | - | - | - | 14.89 | -0.41 | - | 1 |
Mar-26 59.04 | 3.13 | - | - | - | 14.40 | -0.53 | - | 1 |
Mar-26 62.98 | 5.57 | - | - | - | 13.06 | -0.77 | - | 2 |
Option premiums published in this bulletin are the ones used by MEFF for margining purposes. As a consequence they may be not the same at market close, but instead they are the ones with volatility levels at that moment. |
(*) Prices have been calculated using dividend data and forecasts provided by Markit www.markit.com . To further improve the quality of the dividend information used in the MEFF equity Option/Future pricing model, Markit Equities now provides consensus market dividend forecasts to MEFF for use in its settlement pricing calculation. The data provided by Markit is on "as is" basis and neither Markit, its affiliates nor any other person or entity that has participated in any respect in the development or collection of the data makes any warranty, express or implied, as to the accuracy, timeliness or completeness of the data or as to the results to be attained from the use of the data. There are no express or implied terms of merchantability or fitness for a particular purpose or use, and no reliance shall be placed upon any warranty, guaranty or representation made by Markit, its affiliates or any data provider. The data shall not be used, copied, redistributed or transferred without the appropriate licence from Markit. |