
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.50 | 4.85 | 5.20 | 2.54 | 5.025 | 0.00 | 0.00 % | 0 | 6 | - |
33.00 | 4.45 | 4.75 | 5.45 | 4.60 | 0.00 | 0.00 % | 0 | 283 | - |
33.50 | 3.80 | 4.10 | 4.85 | 3.95 | 1.05 | 27.63 % | 1 | 13 | 2/21/2025 |
34.00 | 2.92 | 4.70 | 3.56 | 3.81 | -0.96 | -21.24 % | 6 | 236 | 2/21/2025 |
34.50 | 2.86 | 4.10 | 3.19 | 3.48 | -1.11 | -25.81 % | 24 | 94 | 2/21/2025 |
35.00 | 2.50 | 2.80 | 2.70 | 2.65 | -1.10 | -28.95 % | 30 | 444 | 2/21/2025 |
35.50 | 1.93 | 2.19 | 2.08 | 2.06 | -0.77 | -27.02 % | 107 | 353 | 2/21/2025 |
36.00 | 1.71 | 1.77 | 1.76 | 1.74 | -0.96 | -35.29 % | 154 | 498 | 2/21/2025 |
36.50 | 1.32 | 1.39 | 1.45 | 1.355 | -0.65 | -30.95 % | 23 | 356 | 2/21/2025 |
37.00 | 0.99 | 1.05 | 1.01 | 1.02 | -0.83 | -45.11 % | 121 | 830 | 2/21/2025 |
37.50 | 0.70 | 0.77 | 0.82 | 0.735 | -0.65 | -44.22 % | 243 | 313 | 2/21/2025 |
38.00 | 0.48 | 0.52 | 0.49 | 0.50 | -0.63 | -56.25 % | 216 | 735 | 2/21/2025 |
38.50 | 0.31 | 0.35 | 0.31 | 0.33 | -0.46 | -59.74 % | 578 | 292 | 2/21/2025 |
39.00 | 0.19 | 0.22 | 0.21 | 0.205 | -0.31 | -59.62 % | 647 | 842 | 2/21/2025 |
39.50 | 0.12 | 0.15 | 0.13 | 0.135 | -0.19 | -59.38 % | 93 | 303 | 2/21/2025 |
40.00 | 0.07 | 0.09 | 0.09 | 0.08 | -0.15 | -62.50 % | 237 | 883 | 2/21/2025 |
41.00 | 0.03 | 0.04 | 0.05 | 0.035 | -0.03 | -37.50 % | 742 | 499 | 2/21/2025 |
42.00 | 0.01 | 0.03 | 0.07 | 0.02 | 0.02 | 40.00 % | 201 | 328 | 2/21/2025 |
43.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00 % | 1 | 242 | 2/21/2025 |
44.00 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 3 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.50 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 1 | 118 | 2/21/2025 |
33.00 | 0.01 | 0.06 | 0.02 | 0.035 | 0.01 | 100.00 % | 30 | 1,023 | 2/21/2025 |
33.50 | 0.01 | 0.06 | 0.02 | 0.035 | 0.00 | 0.00 % | 3 | 78 | 2/21/2025 |
34.00 | 0.02 | 0.04 | 0.02 | 0.03 | -0.01 | -33.33 % | 100 | 281 | 2/21/2025 |
34.50 | 0.04 | 0.06 | 0.07 | 0.05 | -0.01 | -12.50 % | 10 | 38 | 2/21/2025 |
35.00 | 0.07 | 0.10 | 0.08 | 0.085 | 0.06 | 300.00 % | 28 | 352 | 2/21/2025 |
35.50 | 0.12 | 0.15 | 0.15 | 0.135 | 0.10 | 200.00 % | 314 | 66 | 2/21/2025 |
36.00 | 0.20 | 0.23 | 0.20 | 0.215 | 0.13 | 185.71 % | 20 | 164 | 2/21/2025 |
36.50 | 0.31 | 0.35 | 0.33 | 0.33 | 0.21 | 175.00 % | 428 | 55 | 2/21/2025 |
37.00 | 0.46 | 0.49 | 0.49 | 0.475 | 0.32 | 188.24 % | 68 | 292 | 2/21/2025 |
37.50 | 0.68 | 0.73 | 0.69 | 0.705 | 0.37 | 115.62 % | 84 | 117 | 2/21/2025 |
38.00 | 0.94 | 1.00 | 0.88 | 0.97 | 0.47 | 114.63 % | 824 | 1,172 | 2/21/2025 |
38.50 | 1.27 | 1.34 | 1.21 | 1.305 | 0.47 | 63.51 % | 27 | 48 | 2/21/2025 |
39.00 | 1.65 | 1.73 | 1.57 | 1.69 | 0.68 | 76.40 % | 94 | 411 | 2/21/2025 |
39.50 | 1.89 | 2.54 | 1.26 | 2.215 | -0.52 | -29.21 % | 1 | 35 | 2/21/2025 |
40.00 | 2.53 | 2.76 | 2.43 | 2.645 | 0.65 | 36.52 % | 3 | 143 | 2/21/2025 |
41.00 | 2.88 | 3.60 | 3.05 | 3.24 | 0.21 | 7.39 % | 20 | 1 | 2/21/2025 |
42.00 | 4.20 | 4.70 | 3.61 | 4.45 | 0.01 | 0.28 % | 1 | 40 | 2/21/2025 |
43.00 | 5.15 | 5.70 | 0.00 | 5.425 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 6.10 | 6.75 | 0.00 | 6.425 | 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.