Loading... Please wait.
Underlying
Loading... Please wait.
Expiry
April 2025 Prices - 03/04/25
| Settl. | Last | Bid | Ask | Strike | Bid | Ask | Last | Settl. | ||
|---|---|---|---|---|---|---|---|---|---|---|
| 3.82 | 3.83 | - | - | C | 47.00 | P | - | - | 0.08 | 0.10 |
| 2.89 | 3.03 | - | - | C | 48.00 | P | - | - | 0.18 | 0.17 |
| 2.01 | 2.25 | - | - | C | 49.00 | P | - | - | 0.32 | 0.30 |
| 1.61 | - | - | - | C | 49.50 | P | - | - | 0.42 | 0.39 |
| 1.23 | - | - | - | C | 50.00 | P | - | - | 0.55 | 0.53 |
| 0.92 | - | - | - | C | 50.50 | P | - | - | 0.71 | 0.71 |
| 0.65 | 0.67 | - | - | C | 51.00 | P | - | - | 0.70 | 0.94 |
| 0.44 | 0.49 | - | - | C | 51.50 | P | - | - | 1.23 | 1.23 |
| 0.28 | 0.40 | - | - | C | 52.00 | P | - | - | 1.15 | 1.58 |
| 0.18 | - | - | - | C | 52.50 | P | - | - | - | 1.97 |
| 0.11 | - | - | - | C | 53.00 | P | - | - | - | 2.40 |
April 2025 Prices - 03/04/25
Calls
| Strike. | Bid | Ask | Last | Vol | Time | Day Vol | O.I. | Settl. |
|---|---|---|---|---|---|---|---|---|
| 47.00 | - | - | 3.83 | 3 | 16:09 | 3 | 179 | 3.82 |
| 48.00 | - | - | 3.03 | 1 | 16:01 | 51 | 257 | 2.89 |
| 49.00 | - | - | 2.25 | 1 | 12:52 | 11 | 239 | 2.01 |
| 49.50 | - | - | - | - | 18:41 | - | - | 1.61 |
| 50.00 | - | - | - | - | 18:41 | - | 233 | 1.23 |
| 50.50 | - | - | - | - | 18:41 | - | - | 0.92 |
| 51.00 | - | - | 0.67 | 3 | 16:57 | 15 | 266 | 0.65 |
| 51.50 | - | - | 0.49 | 5 | 17:20 | 7 | - | 0.44 |
| 52.00 | - | - | 0.40 | 10 | 09:13 | 10 | 262 | 0.28 |
| 52.50 | - | - | - | - | 18:41 | - | - | 0.18 |
| 53.00 | - | - | - | - | 18:41 | - | 167 | 0.11 |
Puts
| Strike. | Bid | Ask | Last | Vol | Time | Day Vol | O.I. | Settl. |
|---|---|---|---|---|---|---|---|---|
| 47.00 | - | - | 0.08 | 1 | 13:59 | 1 | 0.10 | 0.10 |
| 48.00 | - | - | 0.18 | 5 | 17:25 | 13 | 0.17 | 0.17 |
| 49.00 | - | - | 0.32 | 5 | 17:26 | 210 | 0.30 | 0.30 |
| 49.50 | - | - | 0.42 | 10 | 17:26 | 23 | 0.39 | 0.39 |
| 50.00 | 0.20 | - | 0.55 | 32 | 17:25 | 87 | 0.53 | 0.53 |
| 50.50 | - | - | 0.71 | 10 | 17:26 | 162 | 0.71 | 0.71 |
| 51.00 | - | - | 0.70 | 10 | 13:59 | 43 | 0.94 | 0.94 |
| 51.50 | - | - | 1.23 | 1 | 16:58 | 11 | 1.23 | 1.23 |
| 52.00 | - | - | 1.15 | 10 | 09:46 | 10 | 1.58 | 1.58 |
| 52.50 | - | - | - | - | 18:41 | - | 1.97 | 1.97 |
| 53.00 | - | - | - | - | 18:41 | - | 2.40 | 2.40 |
Quote Vendor Codes
Bloomberg: NN NA<equity>OMON