Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
225.00 | 19.70 | 19.70 | 19.70 | 19.70 | 0.00 | 0.00 % | 0 | 20 | - |
227.50 | 14.20 | 16.10 | 15.85 | 15.15 | 2.90 | 22.39 % | 1 | 1 | 2/25/2025 |
230.00 | 13.73 | 13.73 | 13.73 | 13.73 | 0.00 | 0.00 % | 0 | 7 | - |
232.50 | 10.70 | 11.95 | 13.00 | 11.325 | 4.65 | 55.69 % | 26 | 17 | 2/25/2025 |
235.00 | 9.91 | 9.91 | 9.91 | 9.91 | 0.00 | 0.00 % | 0 | 145 | - |
237.50 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 % | 0 | 261 | - |
240.00 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 % | 0 | 262 | - |
242.50 | 4.70 | 6.00 | 5.24 | 5.35 | 1.54 | 41.62 % | 606 | 368 | 2/25/2025 |
245.00 | 3.85 | 4.70 | 4.20 | 4.275 | 1.45 | 52.73 % | 1,249 | 613 | 2/25/2025 |
247.50 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 % | 0 | 234 | - |
250.00 | 2.21 | 2.88 | 2.21 | 2.545 | 0.51 | 30.00 % | 674 | 339 | 2/25/2025 |
252.50 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 % | 0 | 232 | - |
255.00 | 0.95 | 1.34 | 1.13 | 1.145 | 0.29 | 34.52 % | 588 | 152 | 2/25/2025 |
257.50 | 0.65 | 0.85 | 0.74 | 0.75 | 0.15 | 25.42 % | 214 | 99 | 2/25/2025 |
260.00 | 0.37 | 0.48 | 0.45 | 0.425 | 0.02 | 4.65 % | 961 | 621 | 2/25/2025 |
262.50 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 % | 0 | 173 | - |
265.00 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 % | 0 | 666 | - |
267.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.25 | -67.57 % | 210 | 19 | 2/25/2025 |
270.00 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 220 | - |
272.50 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 % | 0 | 75 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
225.00 | 0.02 | 0.57 | 0.56 | 0.295 | -1.44 | -72.00 % | 460 | 643 | 2/25/2025 |
227.50 | 0.76 | 0.82 | 0.78 | 0.79 | -1.91 | -71.00 % | 453 | 53 | 2/25/2025 |
230.00 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00 % | 0 | 667 | - |
232.50 | 1.55 | 1.84 | 1.65 | 1.695 | -2.41 | -59.36 % | 375 | 100 | 2/25/2025 |
235.00 | 2.31 | 2.31 | 2.31 | 2.31 | 0.00 | 0.00 % | 0 | 453 | - |
237.50 | 2.97 | 3.65 | 3.20 | 3.31 | -3.35 | -51.15 % | 271 | 292 | 2/25/2025 |
240.00 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 % | 0 | 431 | - |
242.50 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00 % | 0 | 313 | - |
245.00 | 5.85 | 6.75 | 6.80 | 6.30 | -4.40 | -39.29 % | 82 | 199 | 2/25/2025 |
247.50 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 % | 0 | 163 | - |
250.00 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00 % | 0 | 177 | - |
252.50 | 11.60 | 11.60 | 11.60 | 11.60 | 0.00 | 0.00 % | 0 | 84 | - |
255.00 | 13.20 | 14.70 | 12.65 | 13.95 | -6.50 | -33.94 % | 15 | 191 | 2/25/2025 |
257.50 | 15.40 | 16.25 | 15.85 | 15.825 | -5.55 | -25.93 % | 2 | 28 | 2/25/2025 |
260.00 | 16.95 | 18.75 | 17.75 | 17.85 | -5.95 | -25.11 % | 8 | 47 | 2/25/2025 |
262.50 | 19.35 | 21.20 | 20.25 | 20.275 | 0.00 | 0.00 % | 2 | 0 | 2/25/2025 |
265.00 | 21.75 | 23.30 | 21.82 | 22.525 | -6.35 | -22.54 % | 5 | 12 | 2/25/2025 |
267.50 | 23.85 | 25.75 | 0.00 | 24.80 | 0.00 | 0.00 % | 0 | 0 | - |
270.00 | 27.49 | 27.49 | 27.49 | 27.49 | 0.00 | 0.00 % | 0 | 16 | - |
272.50 | 28.45 | 31.80 | 31.95 | 30.125 | 0.00 | 0.00 % | 1 | 0 | 2/25/2025 |
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