Loading... Please wait.
Underlying
Loading... Please wait.
Expiry
April 2025 Prices - 26/03/25
| Settl. | Last | Bid | Ask | Strike | Bid | Ask | Last | Settl. | ||
|---|---|---|---|---|---|---|---|---|---|---|
| 2.70 | - | - | - | C | 26.50 | P | - | - | 0.23 | 0.24 |
| 2.29 | 2.40 | - | - | C | 27.00 | P | - | - | 0.30 | 0.33 |
| 1.91 | - | - | - | C | 27.50 | P | - | - | 0.42 | 0.44 |
| 1.57 | 1.67 | 1.50 | - | C | 28.00 | P | - | - | - | 0.60 |
| 1.26 | 1.25 | - | - | C | 28.50 | P | - | - | 0.80 | 0.79 |
| 1.01 | 1.07 | - | - | C | 29.00 | P | - | - | 1.05 | 1.04 |
| 0.79 | 0.90 | - | - | C | 29.50 | P | - | - | 1.25 | 1.32 |
| 0.61 | 0.65 | - | - | C | 30.00 | P | - | - | - | 1.64 |
| 0.47 | 0.48 | - | - | C | 30.50 | P | - | - | - | 2.00 |
| 0.36 | 0.40 | - | - | C | 31.00 | P | - | - | - | 2.39 |
| 0.26 | 0.30 | - | 0.51 | C | 31.50 | P | - | - | - | 2.80 |
April 2025 Prices - 26/03/25
Calls
| Strike. | Bid | Ask | Last | Vol | Time | Day Vol | O.I. | Settl. |
|---|---|---|---|---|---|---|---|---|
| 26.50 | - | - | - | - | 02:31 | - | 42 | 2.70 |
| 27.00 | - | - | 2.40 | 6 | 13:16 | 7 | 196 | 2.29 |
| 27.50 | - | - | - | - | 02:31 | - | 40 | 1.91 |
| 28.00 | 1.50 | - | 1.67 | 6 | 13:17 | 10 | 820 | 1.57 |
| 28.50 | - | - | 1.25 | 1 | 09:20 | 1 | 76 | 1.26 |
| 29.00 | - | - | 1.07 | 6 | 13:19 | 10 | 802 | 1.01 |
| 29.50 | - | - | 0.90 | 1 | 11:45 | 17 | 486 | 0.79 |
| 30.00 | - | - | 0.65 | 2 | 09:55 | 7 | 734 | 0.61 |
| 30.50 | - | - | 0.48 | 2 | 17:26 | 32 | 44 | 0.47 |
| 31.00 | - | - | 0.40 | 4 | 11:43 | 25 | 2,453 | 0.36 |
| 31.50 | - | 0.51 | 0.30 | 1 | 12:07 | 171 | 233 | 0.26 |
Puts
| Strike. | Bid | Ask | Last | Vol | Time | Day Vol | O.I. | Settl. |
|---|---|---|---|---|---|---|---|---|
| 26.50 | - | - | 0.23 | 1 | 15:49 | 6 | 0.24 | 0.24 |
| 27.00 | - | - | 0.30 | 1 | 16:56 | 40 | 0.33 | 0.33 |
| 27.50 | 0.35 | - | 0.42 | 5 | 14:46 | 24 | 0.44 | 0.44 |
| 28.00 | - | - | - | - | 02:31 | 4 | 0.60 | 0.60 |
| 28.50 | - | - | 0.80 | 1 | 11:28 | 3 | 0.79 | 0.79 |
| 29.00 | - | - | 1.05 | 1 | 10:40 | 7 | 1.04 | 1.04 |
| 29.50 | - | - | 1.25 | 1 | 12:10 | 3 | 1.32 | 1.32 |
| 30.00 | - | - | - | - | 02:31 | 10 | 1.64 | 1.64 |
| 30.50 | - | - | - | - | 02:31 | - | 2.00 | 2.00 |
| 31.00 | - | - | - | - | 02:31 | - | 2.39 | 2.39 |
| 31.50 | - | - | - | - | 02:31 | - | 2.80 | 2.80 |
Quote Vendor Codes
Bloomberg: MT NA<equity>OMON