Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
225.00 | 21.85 | 22.70 | 22.45 | 22.275 | 2.75 | 13.96 % | 12 | 20 | 2/26/2025 |
227.50 | 15.85 | 15.85 | 15.85 | 15.85 | 0.00 | 0.00 % | 0 | 0 | - |
230.00 | 16.85 | 18.00 | 15.50 | 17.425 | 1.77 | 12.89 % | 7 | 7 | 2/26/2025 |
232.50 | 15.40 | 15.40 | 15.40 | 15.40 | 0.00 | 0.00 % | 0 | 33 | - |
235.00 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00 % | 0 | 145 | - |
237.50 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00 % | 0 | 230 | - |
240.00 | 6.90 | 7.95 | 8.40 | 7.425 | 1.65 | 24.44 % | 111 | 262 | 2/26/2025 |
242.50 | 5.35 | 5.90 | 5.77 | 5.625 | 0.53 | 10.11 % | 266 | 390 | 2/26/2025 |
245.00 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 % | 0 | 586 | - |
247.50 | 2.23 | 2.57 | 2.50 | 2.40 | -0.65 | -20.63 % | 373 | 234 | 2/26/2025 |
250.00 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 % | 0 | 848 | - |
252.50 | 0.56 | 0.73 | 0.80 | 0.645 | -0.75 | -48.39 % | 392 | 232 | 2/26/2025 |
255.00 | 0.25 | 0.37 | 0.30 | 0.31 | -0.83 | -73.45 % | 1,288 | 414 | 2/26/2025 |
257.50 | 0.12 | 0.19 | 0.19 | 0.155 | -0.55 | -74.32 % | 445 | 251 | 2/26/2025 |
260.00 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 % | 0 | 923 | - |
262.50 | 0.05 | 0.08 | 0.08 | 0.065 | -0.17 | -68.00 % | 281 | 173 | 2/26/2025 |
265.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.14 | -77.78 % | 225 | 666 | 2/26/2025 |
267.50 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 164 | - |
270.00 | 0.01 | 0.06 | 0.01 | 0.035 | -0.06 | -85.71 % | 43 | 220 | 2/26/2025 |
272.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 125 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
225.00 | 0.01 | 0.05 | 0.05 | 0.03 | -0.51 | -91.07 % | 174 | 813 | 2/26/2025 |
227.50 | 0.02 | 0.26 | 0.05 | 0.14 | -0.73 | -93.59 % | 260 | 430 | 2/26/2025 |
230.00 | 0.05 | 0.07 | 0.08 | 0.06 | -1.11 | -93.28 % | 340 | 667 | 2/26/2025 |
232.50 | 0.03 | 0.10 | 0.10 | 0.065 | -1.55 | -93.94 % | 310 | 246 | 2/26/2025 |
235.00 | 0.10 | 0.13 | 0.13 | 0.115 | -2.18 | -94.37 % | 367 | 453 | 2/26/2025 |
237.50 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00 % | 0 | 525 | - |
240.00 | 0.35 | 0.45 | 0.35 | 0.40 | -3.85 | -91.67 % | 1,145 | 431 | 2/26/2025 |
242.50 | 0.73 | 1.06 | 0.80 | 0.895 | -4.43 | -84.70 % | 519 | 313 | 2/26/2025 |
245.00 | 1.41 | 1.83 | 1.50 | 1.62 | -5.30 | -77.94 % | 598 | 220 | 2/26/2025 |
247.50 | 2.31 | 2.79 | 2.50 | 2.55 | -5.70 | -69.51 % | 377 | 163 | 2/26/2025 |
250.00 | 3.90 | 4.30 | 3.10 | 4.10 | -6.54 | -67.84 % | 311 | 177 | 2/26/2025 |
252.50 | 5.75 | 7.10 | 5.04 | 6.425 | -6.56 | -56.55 % | 62 | 84 | 2/26/2025 |
255.00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 % | 0 | 181 | - |
257.50 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0.00 % | 0 | 30 | - |
260.00 | 12.50 | 13.75 | 11.50 | 13.125 | -6.25 | -35.21 % | 26 | 41 | 2/26/2025 |
262.50 | 20.25 | 20.25 | 20.25 | 20.25 | 0.00 | 0.00 % | 0 | 2 | - |
265.00 | 21.82 | 21.82 | 21.82 | 21.82 | 0.00 | 0.00 % | 0 | 12 | - |
267.50 | 19.95 | 20.85 | 23.05 | 20.40 | 0.00 | 0.00 % | 1 | 0 | 2/26/2025 |
270.00 | 21.07 | 21.07 | 21.07 | 21.07 | 0.00 | 0.00 % | 0 | 0 | - |
272.50 | 24.60 | 25.80 | 31.95 | 25.20 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions