Vallourec (100)
Euronext Derivatives Paris
Stock Option
VA1
Volume 25/04/2025 14:51
119
Open Interest 24/04/2025
46,254
Currency
EUR
Time zone
CET
May 2025 Prices - 25 April 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.49 | 0 | 0 |
| 5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.49 | 0 | 0 |
| 6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 7 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.49 | 0 | 0 |
| 7 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.49 | 0 | 0 |
| 8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 8.4 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.09 | 0 | 0 |
| 8.4 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 8.8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.69 | 0 | 0 |
| 8.8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 9.2 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.29 | 0 | 0 |
| 9.2 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 9.6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.89 | 0 | 0 |
| 9.6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 10 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.50 | 0 | 0 |
| 10 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 11 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.50 | 0 | 0 |
| 11 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.52 | 0 | 0 |
| 12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 0 |
| 12.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.04 | 0 | 0 |
| 12.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.04 | 0 | 0 |
| 13 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.57 | 0 | 0 |
| 13 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.07 | 0 | 0 |
| 13.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.10 | 0 | 0 |
| 13.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.10 | 0 | 0 |
| 14 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.64 | 0 | 0 |
| 14 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.14 | 0 | 10 |
| 14.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.18 | 0 | 0 |
| 14.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.18 | 0 | 0 |
| 15 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.76 | 0 | 1 |
| 15 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.26 | 0 | 15 |
| 15.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.36 | 0 | 5 |
| 15.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.36 | 0 | 0 |
| 16 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.00 | 0 | 1 |
| 16 | P | 0.55 | 0.59 | 0.55 | 0.55 | -0.06 | 0.50 | 53 | 197 |
| 16.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.71 | 0 | 6 |
| 16.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.71 | 0 | 0 |
| 17 | C | 0.45 | 0.45 | 0.45 | 0.45 | 0.07 | 0.49 | 57 | 11 |
| 17 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.99 | 0 | 29 |
| 17.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.33 | 0 | 0 |
| 17.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.32 | 0 | 0 |
| 18 | C | 0.20 | 0.20 | 0.20 | 0.20 | 0.04 | 0.20 | 8 | 0 |
| 18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.70 | 0 | 1 |
| 18.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.12 | 0 | 0 |
| 18.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.12 | 0 | 0 |
| 19 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.08 | 0 | 0 |
| 19 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.58 | 0 | 1 |
| 19.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.04 | 0 | 0 |
| 19.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.05 | 0 | 1 |
| 20 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.03 | 0 | 0 |
| 20 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.53 | 0 | 0 |
| 20.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 20.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.02 | 0 | 0 |
| 21 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 21 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.52 | 0 | 0 |
| 22 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 22 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.52 | 0 | 0 |
| 23 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 23 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.52 | 0 | 0 |
| 24 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 24 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.52 | 0 | 0 |
| Total | 118 | 278 |
Jun 2025 Prices - 25 April 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.49 | 0 | 0 |
| 5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.49 | 0 | 0 |
| 6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 7 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.49 | 0 | 0 |
| 7 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.50 | 0 | 0 |
| 8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 8.4 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.10 | 0 | 0 |
| 8.4 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 8.8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.70 | 0 | 0 |
| 8.8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 9 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.50 | 0 | 0 |
| 9 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 0 |
| 9.2 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.30 | 0 | 0 |
| 9.2 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 0 |
| 9.6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.90 | 0 | 0 |
| 9.6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.04 | 0 | 0 |
| 10 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.50 | 0 | 0 |
| 10 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.06 | 0 | 5000 |
| 11 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.51 | 0 | 0 |
| 11 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 0 |
| 12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.52 | 0 | 25 |
| 12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.20 | 0 | 596 |
| 12.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.03 | 0 | 0 |
| 12.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.26 | 0 | 0 |
| 13 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.54 | 0 | 151 |
| 13 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.34 | 0 | 97 |
| 13.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.07 | 0 | 0 |
| 13.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.44 | 0 | 0 |
| 14 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.60 | 0 | 5 |
| 14 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.55 | 0 | 68 |
| 14.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.15 | 0 | 0 |
| 14.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.70 | 0 | 0 |
| 15 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.74 | 0 | 3 |
| 15 | P | 1.00 | 1.00 | 1.00 | 1.00 | -0.06 | 0.90 | 1 | 12 |
| 15.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.37 | 0 | 1 |
| 15.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.15 | 0 | 0 |
| 16 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.05 | 0 | 397 |
| 16 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.45 | 0 | 100 |
| 16.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.78 | 0 | 2 |
| 16.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.77 | 0 | 0 |
| 17 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.56 | 0 | 4 |
| 17 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.13 | 0 | 0 |
| 17.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.41 | 0 | 0 |
| 17.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.53 | 0 | 0 |
| 18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.29 | 0 | 81 |
| 18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.95 | 0 | 129 |
| 18.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.18 | 0 | 0 |
| 18.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.38 | 0 | 0 |
| 19 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 256 |
| 19 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.85 | 0 | 2 |
| 19.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.09 | 0 | 0 |
| 19.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.32 | 0 | 0 |
| 20 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.06 | 0 | 471 |
| 20 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.79 | 0 | 552 |
| 21 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.03 | 0 | 0 |
| 21 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.77 | 0 | 0 |
| 22 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 22 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.75 | 0 | 0 |
| 24 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 1 |
| 24 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.74 | 0 | 0 |
| 25 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 25 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.74 | 0 | 0 |
| 26 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 26 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.74 | 0 | 0 |
| Total | 1 | 7953 |
Jul 2025 Prices - 25 April 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.49 | 0 | 0 |
| 5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.49 | 0 | 0 |
| 6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.03 | 0 | 0 |
| 7 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.49 | 0 | 0 |
| 7 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.07 | 0 | 0 |
| 8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.50 | 0 | 0 |
| 8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.10 | 0 | 0 |
| 8.8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.70 | 0 | 0 |
| 8.8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 0 |
| 9.2 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.30 | 0 | 0 |
| 9.2 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.15 | 0 | 0 |
| 9.6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.90 | 0 | 0 |
| 9.6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.16 | 0 | 0 |
| 10 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.50 | 0 | 0 |
| 10 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.18 | 0 | 0 |
| 11 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.51 | 0 | 0 |
| 11 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.22 | 0 | 0 |
| 12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.52 | 0 | 0 |
| 12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.30 | 0 | 0 |
| 13 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.54 | 0 | 0 |
| 13 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.45 | 0 | 0 |
| 13.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.06 | 0 | 0 |
| 13.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.55 | 0 | 0 |
| 14 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.60 | 0 | 0 |
| 14 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.69 | 0 | 0 |
| 14.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.17 | 0 | 0 |
| 14.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.86 | 0 | 0 |
| 15 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.78 | 0 | 0 |
| 15 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.09 | 0 | 0 |
| 15.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.43 | 0 | 0 |
| 15.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.34 | 0 | 0 |
| 16 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.11 | 0 | 0 |
| 16 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.61 | 0 | 0 |
| 16.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.85 | 0 | 0 |
| 16.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.92 | 0 | 0 |
| 17 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.64 | 0 | 0 |
| 17 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.27 | 0 | 0 |
| 17.5 | C | 0.00 | N/A | N/A | 0.00 | N/A | 0.49 | 0 | 0 |
| 17.5 | P | 0.00 | N/A | N/A | 0.00 | N/A | 2.65 | 0 | 0 |
| 18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.37 | 0 | 0 |
| 18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.05 | 0 | 0 |
| 19 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.21 | 0 | 0 |
| 19 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.92 | 0 | 0 |
| 20 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.12 | 0 | 0 |
| 20 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.84 | 0 | 0 |
| Total | 0 | 0 |
Sep 2025 Prices - 25 April 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 4 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.49 | 0 | 1 |
| 4 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 4.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.99 | 0 | 0 |
| 4.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.49 | 0 | 0 |
| 5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.49 | 0 | 0 |
| 6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 7 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.49 | 0 | 0 |
| 7 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.49 | 0 | 0 |
| 8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 0 |
| 9 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.50 | 0 | 0 |
| 9 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.06 | 0 | 0 |
| 10 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.50 | 0 | 0 |
| 10 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 0 |
| 11 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.50 | 0 | 0 |
| 11 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.27 | 0 | 0 |
| 12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.52 | 0 | 0 |
| 12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.46 | 0 | 75 |
| 13 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.56 | 0 | 83 |
| 13 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.67 | 0 | 2 |
| 14 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.66 | 0 | 0 |
| 14 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.97 | 0 | 8 |
| 15 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.91 | 0 | 50 |
| 15 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.39 | 0 | 0 |
| 16 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.35 | 0 | 2 |
| 16 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.94 | 0 | 3 |
| 17 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.93 | 0 | 0 |
| 17 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.57 | 0 | 0 |
| 18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.62 | 0 | 4 |
| 18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.28 | 0 | 1 |
| 19 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.40 | 0 | 0 |
| 19 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.07 | 0 | 2 |
| 20 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.26 | 0 | 90 |
| 20 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.94 | 0 | 1 |
| 21 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.17 | 0 | 0 |
| 21 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.86 | 0 | 0 |
| 22 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.11 | 0 | 0 |
| 22 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.81 | 0 | 0 |
| 24 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.05 | 0 | 0 |
| 24 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.76 | 0 | 0 |
| 26 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 0 |
| 26 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.75 | 0 | 0 |
| Total | 0 | 322 |
Dec 2025 Prices - 25 April 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 4 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.49 | 0 | 0 |
| 4 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 4.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.99 | 0 | 0 |
| 4.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.49 | 0 | 0 |
| 5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.49 | 0 | 0 |
| 6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 0 |
| 7 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.49 | 0 | 0 |
| 7 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.06 | 0 | 0 |
| 8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.49 | 0 | 0 |
| 8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.12 | 0 | 0 |
| 9 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.50 | 0 | 0 |
| 9 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.21 | 0 | 0 |
| 10 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.50 | 0 | 0 |
| 10 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.31 | 0 | 137 |
| 11 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.50 | 0 | 0 |
| 11 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.46 | 0 | 0 |
| 12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.53 | 0 | 2500 |
| 12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.67 | 0 | 3517 |
| 13 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.62 | 0 | 0 |
| 13 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.95 | 0 | 0 |
| 14 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.83 | 0 | 6600 |
| 14 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.31 | 0 | 5600 |
| 15 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.19 | 0 | 10 |
| 15 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.74 | 0 | 4 |
| 16 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.68 | 0 | 11 |
| 16 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.27 | 0 | 3007 |
| 17 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.28 | 0 | 3250 |
| 17 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.88 | 0 | 1 |
| 18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.97 | 0 | 3007 |
| 18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.57 | 0 | 0 |
| 19 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.73 | 0 | 0 |
| 19 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.33 | 0 | 0 |
| 20 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.56 | 0 | 4 |
| 20 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.16 | 0 | 1 |
| 21 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.42 | 0 | 0 |
| 21 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.03 | 0 | 2 |
| 22 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.32 | 0 | 0 |
| 22 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.94 | 0 | 0 |
| 24 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.18 | 0 | 0 |
| 24 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.82 | 0 | 0 |
| 25 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 0 |
| 25 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.79 | 0 | 0 |
| 26 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.10 | 0 | 0 |
| 26 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.77 | 0 | 0 |
| Total | 0 | 27651 |
Mar 2026 Prices - 25 April 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 4 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.49 | 0 | 0 |
| 4 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 4.5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.99 | 0 | 0 |
| 4.5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.00 | 0 | 0 |
| 5 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.49 | 0 | 0 |
| 5 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 6 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.49 | 0 | 0 |
| 6 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.03 | 0 | 0 |
| 7 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.49 | 0 | 0 |
| 7 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.07 | 0 | 0 |
| 8 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.49 | 0 | 0 |
| 8 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.14 | 0 | 0 |
| 9 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.49 | 0 | 0 |
| 9 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.28 | 0 | 0 |
| 10 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.50 | 0 | 0 |
| 10 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.40 | 0 | 0 |
| 11 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.51 | 0 | 0 |
| 11 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.58 | 0 | 0 |
| 12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.56 | 0 | 0 |
| 12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.81 | 0 | 0 |
| 13 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.70 | 0 | 0 |
| 13 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.11 | 0 | 0 |
| 14 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.95 | 0 | 0 |
| 14 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.44 | 0 | 3 |
| 15 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.38 | 0 | 0 |
| 15 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.91 | 0 | 0 |
| 16 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.87 | 0 | 0 |
| 16 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.41 | 0 | 0 |
| 17 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.49 | 0 | 0 |
| 17 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.02 | 0 | 0 |
| 18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.18 | 0 | 1 |
| 18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.71 | 0 | 0 |
| 19 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.93 | 0 | 0 |
| 19 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.46 | 0 | 0 |
| 20 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.73 | 0 | 0 |
| 20 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.27 | 0 | 0 |
| 22 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.46 | 0 | 0 |
| 22 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.01 | 0 | 0 |
| 24 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.28 | 0 | 0 |
| 24 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.86 | 0 | 0 |
| Total | 0 | 4 |
Jun 2026 Prices - 25 April 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 10 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.49 | 0 | 18 |
| 10 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.73 | 0 | 0 |
| 12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.55 | 0 | 6 |
| 12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.26 | 0 | 0 |
| 14 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.11 | 0 | 4003 |
| 14 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.18 | 0 | 4006 |
| 16 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.20 | 0 | 0 |
| 16 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.38 | 0 | 7 |
| 18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.53 | 0 | 1000 |
| 18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.75 | 0 | 1005 |
| 20 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.04 | 0 | 0 |
| 20 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.30 | 0 | 1 |
| 22 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.69 | 0 | 0 |
| 22 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.96 | 0 | 0 |
| 25 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.39 | 0 | 0 |
| 25 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.63 | 0 | 0 |
| Total | 0 | 10046 |
Dec 2026 Prices - 25 April 2025
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 10 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.57 | 0 | 0 |
| 10 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.52 | 0 | 0 |
| 12 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.91 | 0 | 0 |
| 12 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.09 | 0 | 0 |
| 14 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.61 | 0 | 0 |
| 14 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.87 | 0 | 0 |
| 16 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.61 | 0 | 0 |
| 16 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.89 | 0 | 0 |
| 18 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.93 | 0 | 0 |
| 18 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.21 | 0 | 0 |
| 20 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.54 | 0 | 0 |
| 20 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.82 | 0 | 0 |
| 22 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.31 | 0 | 0 |
| 22 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.56 | 0 | 0 |
| 25 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.03 | 0 | 0 |
| 25 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.24 | 0 | 0 |
| Total | 0 | 0 |