Air Liquide (100)
Euronext Derivatives Paris
Stock Option
AI1
Volume 14/03/2025 17:28
344
Open Interest 13/03/2025
39,256
Currency
EUR
Time zone
CET
Mar 2025 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 100 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 80.34 | 0 | 0 |
| 100 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 1 |
| 109.09 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 71.25 | 0 | 0 |
| 109.09 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 159 |
| 116 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 64.35 | 0 | 0 |
| 116 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 120 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 60.35 | 0 | 0 |
| 120 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 1 |
| 127.27 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 53.08 | 0 | 0 |
| 127.27 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 204 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 40.36 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 145.45 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 34.91 | 0 | 0 |
| 145.45 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 273 |
| 150 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 30.37 | 0 | 22 |
| 150 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 634 |
| 154.55 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 25.82 | 0 | 351 |
| 154.55 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 294 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 20.38 | 0 | 115 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 36 |
| 163.64 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 16.76 | 0 | 850 |
| 163.64 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 913 |
| 170 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.59 | 0 | 1412 |
| 170 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.19 | 0 | 1321 |
| 172.73 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.00 | 0 | 799 |
| 172.73 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.37 | 0 | 367 |
| 174 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.85 | 0 | 0 |
| 174 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.48 | 0 | 10 |
| 175 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.97 | 0 | 109 |
| 175 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.61 | 0 | 1407 |
| 176 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.13 | 0 | 0 |
| 176 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.79 | 0 | 0 |
| 178 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.60 | 0 | 0 |
| 178 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.27 | 0 | 44 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.41 | 0 | 42 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.04 | 0 | 1 |
| 181.82 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.56 | 0 | 418 |
| 181.82 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.98 | 0 | 21 |
| 184 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.88 | 0 | 0 |
| 184 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.45 | 0 | 0 |
| 185 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.66 | 0 | 1095 |
| 185 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.24 | 0 | 0 |
| 186 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.47 | 0 | 0 |
| 186 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.07 | 0 | 0 |
| 188 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.24 | 0 | 0 |
| 188 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.91 | 0 | 0 |
| 190 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 20 |
| 190 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.80 | 0 | 0 |
| 190.91 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.09 | 0 | 194 |
| 190.91 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.69 | 0 | 0 |
| 195 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 0 |
| 195 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 14.73 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 348 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 19.72 | 0 | 0 |
| 210 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 210 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 29.72 | 0 | 0 |
| 218.18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 13 |
| 218.18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 37.90 | 0 | 0 |
| 240 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 240 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 59.72 | 0 | 0 |
| Total | 0 | 11474 |
Apr 2025 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 120 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 60.61 | 0 | 0 |
| 120 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 51 |
| 130 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 50.63 | 0 | 0 |
| 130 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.03 | 0 | 120 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 40.69 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.10 | 0 | 118 |
| 145 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 35.74 | 0 | 0 |
| 145 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.14 | 0 | 0 |
| 150 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 30.85 | 0 | 1 |
| 150 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.21 | 0 | 2 |
| 155 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 25.98 | 0 | 0 |
| 155 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.30 | 0 | 0 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 21.15 | 0 | 0 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.45 | 0 | 85 |
| 165 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 16.43 | 0 | 68 |
| 165 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.71 | 0 | 189 |
| 170 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.99 | 0 | 57 |
| 170 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.24 | 0 | 134 |
| 175 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.09 | 0 | 535 |
| 175 | P | 2.48 | 2.48 | 2.25 | 2.25 | -0.56 | 2.31 | 21 | 56 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.95 | 0 | 183 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.19 | 0 | 78 |
| 185 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.71 | 0 | 306 |
| 185 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.99 | 0 | 0 |
| 190 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.32 | 0 | 1737 |
| 190 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.66 | 0 | 0 |
| 195 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.58 | 0 | 0 |
| 195 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 14.99 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.26 | 0 | 0 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 19.74 | 0 | 0 |
| 210 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.04 | 0 | 0 |
| 210 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 29.72 | 0 | 0 |
| 220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 39.72 | 0 | 0 |
| Total | 21 | 3720 |
May 2025 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 130 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 51.05 | 0 | 0 |
| 130 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.17 | 0 | 0 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.21 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.27 | 0 | 0 |
| 150 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 31.46 | 0 | 0 |
| 150 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.48 | 0 | 0 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 21.96 | 0 | 0 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.92 | 0 | 4 |
| 165 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 17.44 | 0 | 0 |
| 165 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.39 | 0 | 0 |
| 170 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 13.26 | 0 | 0 |
| 170 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.19 | 0 | 0 |
| 175 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.59 | 0 | 0 |
| 175 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.47 | 0 | 21 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.53 | 0 | 20 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.44 | 0 | 0 |
| 185 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.20 | 0 | 10 |
| 185 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.11 | 0 | 5 |
| 190 | C | 2.76 | 2.76 | 2.76 | 2.76 | 0.35 | 2.53 | 20 | 103 |
| 190 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.51 | 0 | 0 |
| 195 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.41 | 0 | 0 |
| 195 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.49 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.75 | 0 | 0 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 19.98 | 0 | 0 |
| 210 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.21 | 0 | 60 |
| 210 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 29.73 | 0 | 0 |
| 220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.09 | 0 | 0 |
| 220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 39.72 | 0 | 0 |
| Total | 20 | 223 |
Jun 2025 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 72.73 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 107.91 | 0 | 2 |
| 72.73 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 150 |
| 90.91 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 89.82 | 0 | 0 |
| 90.91 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 100 |
| 100 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 80.77 | 0 | 0 |
| 100 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.10 | 0 | 63 |
| 109.09 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 71.73 | 0 | 0 |
| 109.09 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 184 |
| 118.18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 62.70 | 0 | 1 |
| 118.18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.20 | 0 | 88 |
| 127.27 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 53.71 | 0 | 0 |
| 127.27 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.29 | 0 | 70 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.26 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.54 | 0 | 80 |
| 145.45 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 35.94 | 0 | 50 |
| 145.45 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.72 | 0 | 598 |
| 150 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 31.54 | 0 | 23 |
| 150 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.92 | 0 | 1299 |
| 163.64 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 18.85 | 0 | 456 |
| 163.64 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.36 | 0 | 1683 |
| 170 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 13.61 | 0 | 1133 |
| 170 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.85 | 0 | 693 |
| 180 | C | 7.00 | 7.00 | 7.00 | 7.00 | 0.27 | 7.07 | 1 | 435 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.92 | 0 | 110 |
| 181.82 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.17 | 0 | 565 |
| 181.82 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.93 | 0 | 992 |
| 190 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.10 | 0 | 441 |
| 190 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 14.35 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.14 | 0 | 1233 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 22.59 | 0 | 0 |
| 218.18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.18 | 0 | 113 |
| 218.18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 39.80 | 0 | 0 |
| 236.36 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.04 | 0 | 320 |
| 236.36 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 57.71 | 0 | 0 |
| 272.73 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 272.73 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 93.87 | 0 | 0 |
| Total | 1 | 10882 |
Sep 2025 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 100 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 80.84 | 0 | 0 |
| 100 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.24 | 0 | 72 |
| 110 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 70.95 | 0 | 0 |
| 110 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.36 | 0 | 17 |
| 120 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 61.10 | 0 | 0 |
| 120 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.54 | 0 | 34 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.66 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.24 | 0 | 593 |
| 150 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 32.24 | 0 | 1 |
| 150 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.99 | 0 | 280 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 23.26 | 0 | 422 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.39 | 0 | 286 |
| 170 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.60 | 0 | 167 |
| 170 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.97 | 300 | 875 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.60 | 0 | 111 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.06 | 0 | 192 |
| 190 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.40 | 0 | 93 |
| 190 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.94 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.75 | 0 | 1662 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 23.47 | 0 | 0 |
| 220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.56 | 0 | 5 |
| 220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.71 | 0 | 0 |
| 240 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 10 |
| 240 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 61.39 | 0 | 0 |
| Total | 300 | 4820 |
Dec 2025 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 66.12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 114.51 | 0 | 2 |
| 66.12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.11 | 0 | 94 |
| 82.65 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 98.09 | 0 | 3 |
| 82.65 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.20 | 0 | 10 |
| 90.91 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 89.91 | 0 | 0 |
| 90.91 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.28 | 0 | 78 |
| 99.17 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 81.76 | 0 | 0 |
| 99.17 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.40 | 0 | 17 |
| 107.44 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 73.62 | 0 | 1 |
| 107.44 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.56 | 0 | 33 |
| 115.7 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 65.56 | 0 | 0 |
| 115.7 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.77 | 0 | 53 |
| 132.23 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 49.62 | 0 | 0 |
| 132.23 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.44 | 0 | 431 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 42.36 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.97 | 0 | 303 |
| 145.45 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 37.45 | 0 | 50 |
| 145.45 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.47 | 0 | 364 |
| 150 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 33.38 | 0 | 0 |
| 150 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.01 | 0 | 183 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 25.23 | 0 | 36 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.76 | 0 | 546 |
| 165.29 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 21.35 | 0 | 198 |
| 165.29 | P | 6.09 | 6.17 | 6.09 | 6.17 | -0.33 | 6.09 | 2 | 1057 |
| 170 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 18.13 | 0 | 137 |
| 170 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.57 | 0 | 56 |
| 181.82 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.28 | 0 | 781 |
| 181.82 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.51 | 0 | 230 |
| 190 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.67 | 0 | 0 |
| 190 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 17.17 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.48 | 0 | 315 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 24.23 | 0 | 0 |
| 218.18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.37 | 0 | 10 |
| 218.18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 40.15 | 0 | 0 |
| 236.36 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.37 | 0 | 22 |
| 236.36 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 57.84 | 0 | 0 |
| 247.94 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.18 | 0 | 30 |
| 247.94 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 69.33 | 0 | 0 |
| 300 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 300 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 121.14 | 0 | 0 |
| Total | 2 | 5040 |
Jun 2026 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 118.18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 64.12 | 0 | 0 |
| 118.18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.51 | 0 | 27 |
| 127.27 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 55.80 | 0 | 0 |
| 127.27 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.15 | 0 | 8 |
| 145.45 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 39.98 | 0 | 0 |
| 145.45 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.28 | 0 | 20 |
| 163.64 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 25.88 | 0 | 5 |
| 163.64 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.46 | 0 | 322 |
| 181.82 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 14.76 | 0 | 3 |
| 181.82 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.63 | 0 | 202 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.37 | 0 | 623 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 26.53 | 0 | 20 |
| 220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.91 | 0 | 303 |
| 220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 42.77 | 0 | 0 |
| 240 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.94 | 0 | 0 |
| 240 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 61.62 | 0 | 0 |
| 272.73 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.19 | 0 | 0 |
| 272.73 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 94.02 | 0 | 0 |
| Total | 0 | 1533 |
Dec 2026 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 72.73 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 107.97 | 0 | 23 |
| 72.73 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.34 | 0 | 0 |
| 90.91 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 90.14 | 0 | 0 |
| 90.91 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.74 | 0 | 0 |
| 100 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 81.45 | 0 | 4 |
| 100 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.07 | 0 | 0 |
| 109.09 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 72.98 | 0 | 0 |
| 109.09 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.50 | 0 | 0 |
| 118.18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 64.66 | 0 | 0 |
| 118.18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.11 | 0 | 10 |
| 127.27 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 56.56 | 0 | 0 |
| 127.27 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.98 | 0 | 1 |
| 145.45 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.38 | 0 | 0 |
| 145.45 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.68 | 0 | 1 |
| 163.64 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 27.98 | 0 | 0 |
| 163.64 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.26 | 0 | 353 |
| 181.82 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 17.39 | 0 | 1 |
| 181.82 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 17.54 | 0 | 8 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.86 | 0 | 20 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 28.10 | 0 | 0 |
| 220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.83 | 0 | 0 |
| 220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 43.35 | 0 | 0 |
| 240 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.13 | 0 | 6 |
| 240 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 61.67 | 0 | 0 |
| 272.73 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.48 | 0 | 0 |
| 272.73 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 93.97 | 0 | 0 |
| Total | 0 | 427 |
Jun 2027 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 130 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 56.47 | 0 | 0 |
| 130 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.56 | 0 | 0 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 48.37 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.58 | 0 | 0 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 33.51 | 0 | 0 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.10 | 0 | 0 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 21.35 | 0 | 0 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 13.73 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.43 | 0 | 0 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 25.13 | 0 | 0 |
| 220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.71 | 0 | 0 |
| 220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.95 | 0 | 0 |
| 240 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.51 | 0 | 0 |
| 240 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 61.41 | 0 | 0 |
| 260 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.82 | 0 | 0 |
| 260 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 81.29 | 0 | 0 |
| 300 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.44 | 0 | 0 |
| 300 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 121.10 | 0 | 0 |
| Total | 0 | 0 |
Dec 2027 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 120 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 66.79 | 0 | 0 |
| 120 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.94 | 0 | 0 |
| 130 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 58.54 | 0 | 0 |
| 130 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.01 | 0 | 0 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 50.62 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.53 | 0 | 0 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 36.33 | 0 | 0 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.84 | 0 | 0 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 24.46 | 0 | 1100 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 18.99 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.32 | 0 | 0 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 29.72 | 0 | 0 |
| 235 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.15 | 0 | 0 |
| 235 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 57.92 | 0 | 0 |
| 300 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.00 | 0 | 0 |
| 300 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 121.03 | 0 | 0 |
| 400 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.05 | 0 | 0 |
| 400 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 220.51 | 0 | 0 |
| Total | 0 | 1100 |
Dec 2028 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 55.08 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.53 | 0 | 0 |
| 150 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 47.96 | 0 | 0 |
| 150 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.00 | 0 | 0 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.36 | 0 | 0 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 13.92 | 0 | 0 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 29.69 | 0 | 0 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 21.83 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 20.30 | 0 | 0 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 32.51 | 0 | 0 |
| 300 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.54 | 0 | 0 |
| 300 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 121.14 | 0 | 0 |
| 400 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.27 | 0 | 0 |
| 400 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 220.64 | 0 | 0 |
| Total | 0 | 0 |
Dec 2029 Prices - 14 March 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 100 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 90.21 | 0 | 37 |
| 100 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.03 | 0 | 0 |
| 140 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 59.57 | 0 | 0 |
| 140 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.11 | 0 | 0 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 46.29 | 0 | 0 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.65 | 0 | 0 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 34.79 | 0 | 0 |
| 180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 23.43 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 25.30 | 0 | 0 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 33.85 | 0 | 0 |
| 215 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 19.63 | 0 | 0 |
| 215 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 43.76 | 0 | 0 |
| 220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 18.06 | 0 | 0 |
| 220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 47.44 | 0 | 0 |
| 250 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.80 | 0 | 0 |
| 250 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 72.81 | 0 | 0 |
| 300 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.72 | 0 | 0 |
| 300 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 121.18 | 0 | 0 |
| Total | 0 | 37 |