Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
70.00 | 25.40 | 28.10 | 25.50 | 26.75 | -7.39 | -22.47 % | 3 | 47 | 2/25/2025 |
72.50 | 22.40 | 26.40 | 40.90 | 24.40 | 0.00 | 0.00 % | 0 | 60 | - |
75.00 | 20.60 | 24.00 | 33.56 | 22.30 | 0.00 | 0.00 % | 0 | 165 | - |
77.50 | 18.10 | 22.30 | 26.24 | 20.20 | 0.00 | 0.00 % | 0 | 40 | - |
80.00 | 16.10 | 20.20 | 18.12 | 18.15 | 0.00 | 0.00 % | 0 | 223 | - |
82.50 | 14.30 | 18.10 | 27.00 | 16.20 | 0.00 | 0.00 % | 0 | 24 | - |
85.00 | 13.20 | 14.80 | 11.20 | 14.00 | -3.27 | -22.60 % | 3 | 202 | 2/25/2025 |
87.50 | 10.70 | 13.20 | 12.10 | 11.95 | 0.00 | 0.00 % | 0 | 14 | - |
90.00 | 9.80 | 12.60 | 10.40 | 11.20 | 0.00 | 0.00 % | 0 | 137 | - |
92.50 | 8.40 | 11.20 | 10.40 | 9.80 | 0.00 | 0.00 % | 0 | 60 | - |
95.00 | 7.70 | 8.80 | 6.10 | 8.25 | -3.10 | -33.70 % | 2 | 226 | 2/25/2025 |
97.50 | 5.00 | 7.90 | 6.80 | 6.45 | 0.40 | 6.25 % | 4 | 14 | 2/25/2025 |
100.00 | 5.20 | 7.80 | 6.10 | 6.50 | 0.00 | 0.00 % | 0 | 771 | - |
105.00 | 3.50 | 5.20 | 4.10 | 4.35 | -0.73 | -15.11 % | 30 | 1,548 | 2/25/2025 |
110.00 | 2.65 | 4.60 | 3.50 | 3.625 | 0.00 | 0.00 % | 0 | 80 | - |
115.00 | 1.00 | 2.50 | 1.71 | 1.75 | -1.09 | -38.93 % | 14 | 80 | 2/25/2025 |
120.00 | 1.35 | 2.35 | 1.74 | 1.85 | 0.00 | 0.00 % | 0 | 55 | - |
125.00 | 0.95 | 1.65 | 1.45 | 1.30 | 0.00 | 0.00 % | 0 | 45 | - |
130.00 | 0.65 | 1.00 | 1.03 | 0.825 | 0.00 | 0.00 % | 0 | 117 | - |
135.00 | 0.40 | 0.75 | 0.45 | 0.575 | -0.65 | -59.09 % | 1 | 881 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
70.00 | 0.60 | 0.90 | 1.53 | 0.75 | 0.73 | 91.25 % | 29 | 249 | 2/25/2025 |
72.50 | 0.75 | 1.25 | 1.15 | 1.00 | 0.00 | 0.00 % | 0 | 50 | - |
75.00 | 0.85 | 1.75 | 1.50 | 1.30 | 0.00 | 0.00 % | 0 | 111 | - |
77.50 | 1.45 | 1.75 | 2.41 | 1.60 | 0.61 | 33.89 % | 6 | 243 | 2/25/2025 |
80.00 | 1.55 | 2.70 | 2.30 | 2.125 | 0.00 | 0.00 % | 0 | 56 | - |
82.50 | 2.35 | 2.80 | 4.40 | 2.575 | 1.77 | 67.30 % | 6 | 14 | 2/25/2025 |
85.00 | 2.85 | 4.10 | 3.40 | 3.475 | 0.00 | 0.00 % | 0 | 37 | - |
87.50 | 3.10 | 5.00 | 5.50 | 4.05 | -12.10 | -68.75 % | 8 | 3 | 2/25/2025 |
90.00 | 4.30 | 6.10 | 5.70 | 5.20 | 0.00 | 0.00 % | 0 | 37 | - |
92.50 | 4.60 | 6.20 | 9.40 | 5.40 | 3.30 | 54.10 % | 12 | 20 | 2/25/2025 |
95.00 | 6.00 | 8.80 | 7.00 | 7.40 | 0.00 | 0.00 % | 0 | 34 | - |
97.50 | 8.00 | 9.10 | 9.90 | 8.55 | 0.40 | 4.21 % | 5 | 78 | 2/25/2025 |
100.00 | 9.50 | 10.50 | 10.30 | 10.00 | 0.60 | 6.19 % | 7 | 69 | 2/25/2025 |
105.00 | 12.80 | 13.70 | 16.57 | 13.25 | 0.00 | 0.00 % | 0 | 40 | - |
110.00 | 16.50 | 19.00 | 18.91 | 17.75 | 1.55 | 8.93 % | 2 | 34 | 2/25/2025 |
115.00 | 20.00 | 22.90 | 25.00 | 21.45 | 6.20 | 32.98 % | 3 | 7 | 2/25/2025 |
120.00 | 23.70 | 27.90 | 18.50 | 25.80 | 0.00 | 0.00 % | 0 | 1 | - |
125.00 | 28.20 | 31.80 | 35.91 | 30.00 | 10.23 | 39.84 % | 2 | 6 | 2/25/2025 |
130.00 | 33.20 | 36.50 | 27.60 | 34.85 | 0.00 | 0.00 % | 0 | 1 | - |
135.00 | 37.70 | 41.30 | 28.71 | 39.50 | 0.00 | 0.00 % | 0 | 1 | - |
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