Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
28.00 | 10.10 | 10.90 | 13.60 | 10.50 | 0.00 | 0.00 % | 0 | 32 | - |
29.00 | 9.00 | 11.50 | 11.70 | 10.25 | 0.00 | 0.00 % | 0 | 10 | - |
30.00 | 8.00 | 9.20 | 8.00 | 8.60 | -1.39 | -14.80 % | 5 | 96 | 2/26/2025 |
31.00 | 7.20 | 8.00 | 8.30 | 7.60 | 0.00 | 0.00 % | 0 | 141 | - |
32.00 | 6.50 | 7.00 | 6.90 | 6.75 | -0.17 | -2.40 % | 3 | 262 | 2/26/2025 |
33.00 | 5.50 | 5.90 | 4.50 | 5.70 | -2.20 | -32.84 % | 2 | 2,443 | 2/26/2025 |
34.00 | 4.50 | 6.00 | 3.90 | 5.25 | 0.00 | 0.00 % | 0 | 180 | - |
35.00 | 3.70 | 4.00 | 4.20 | 3.85 | 0.74 | 21.39 % | 5 | 364 | 2/26/2025 |
36.00 | 2.35 | 3.20 | 3.30 | 2.775 | 0.50 | 17.86 % | 9 | 129 | 2/26/2025 |
37.00 | 2.25 | 2.55 | 2.27 | 2.40 | 0.33 | 17.01 % | 37 | 1,557 | 2/26/2025 |
38.00 | 1.60 | 1.75 | 1.76 | 1.675 | 0.36 | 25.71 % | 92 | 484 | 2/26/2025 |
39.00 | 1.10 | 1.25 | 1.11 | 1.175 | 0.21 | 23.33 % | 20 | 2,352 | 2/26/2025 |
40.00 | 0.70 | 0.85 | 0.85 | 0.775 | 0.20 | 30.77 % | 32 | 1,205 | 2/26/2025 |
41.00 | 0.40 | 0.55 | 0.45 | 0.475 | 0.00 | 0.00 % | 221 | 184 | 2/26/2025 |
42.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.01 | -3.23 % | 2 | 578 | 2/26/2025 |
43.00 | 0.10 | 0.25 | 0.10 | 0.175 | -0.10 | -50.00 % | 2 | 3,258 | 2/26/2025 |
44.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 10 | 503 | 2/26/2025 |
45.00 | 0.32 | 0.15 | 0.32 | 0.235 | 0.00 | 0.00 % | 0 | 404 | - |
46.00 | 0.05 | 0.80 | 0.05 | 0.425 | 0.00 | 0.00 % | 0 | 8 | - |
47.00 | 0.25 | 0.75 | 0.25 | 0.50 | 0.00 | 0.00 % | 0 | 4 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
28.00 | 0.10 | 0.40 | 0.10 | 0.25 | 0.00 | 0.00 % | 0 | 19 | - |
29.00 | 0.09 | 0.40 | 0.09 | 0.245 | 0.00 | 0.00 % | 0 | 143 | - |
30.00 | 0.05 | 0.15 | 0.15 | 0.10 | 0.00 | 0.00 % | 46 | 1,297 | 2/26/2025 |
31.00 | 0.05 | 0.15 | 0.05 | 0.10 | -0.10 | -66.67 % | 1 | 127 | 2/26/2025 |
32.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50 % | 10 | 215 | 2/26/2025 |
33.00 | 0.10 | 0.20 | 0.14 | 0.15 | -0.08 | -36.36 % | 14 | 471 | 2/26/2025 |
34.00 | 0.05 | 0.25 | 0.30 | 0.15 | -0.05 | -14.29 % | 3 | 638 | 2/26/2025 |
35.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.40 | -57.14 % | 200 | 445 | 2/26/2025 |
36.00 | 0.40 | 0.55 | 0.44 | 0.475 | -0.42 | -48.84 % | 2 | 428 | 2/26/2025 |
37.00 | 0.70 | 0.80 | 0.95 | 0.75 | -0.32 | -25.20 % | 32 | 580 | 2/26/2025 |
38.00 | 1.05 | 1.20 | 1.15 | 1.125 | -0.50 | -30.30 % | 591 | 2,374 | 2/26/2025 |
39.00 | 1.55 | 1.70 | 1.70 | 1.625 | -0.60 | -26.09 % | 103 | 1,466 | 2/26/2025 |
40.00 | 1.75 | 2.30 | 2.35 | 2.025 | 0.25 | 11.90 % | 5 | 395 | 2/26/2025 |
41.00 | 2.55 | 3.30 | 3.58 | 2.925 | 0.13 | 3.77 % | 1 | 90 | 2/26/2025 |
42.00 | 2.90 | 4.30 | 2.30 | 3.60 | 0.00 | 0.00 % | 0 | 63 | - |
43.00 | 4.10 | 4.80 | 3.20 | 4.45 | 0.00 | 0.00 % | 0 | 4 | - |
44.00 | 5.10 | 6.10 | 0.00 | 5.60 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 6.40 | 7.10 | 5.00 | 6.75 | 0.00 | 0.00 % | 0 | 94 | - |
46.00 | 7.00 | 8.10 | 0.00 | 7.55 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 8.20 | 9.10 | 0.00 | 8.65 | 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