Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 6.25 | 6.40 | 6.04 | 6.325 | -0.96 | -13.71 % | 10 | 5 | 12/4/2025 |
2.00 | 5.25 | 5.40 | 5.20 | 5.325 | 0.00 | 0.00 % | 0 | 1 | - |
3.00 | 4.30 | 4.40 | 4.20 | 4.35 | 0.00 | 0.00 % | 82 | 20 | 12/4/2025 |
4.00 | 3.30 | 3.40 | 3.15 | 3.35 | -0.10 | -3.08 % | 57 | 228 | 12/4/2025 |
5.00 | 2.17 | 2.48 | 2.00 | 2.325 | 0.00 | 0.00 % | 0 | 601 | - |
5.50 | 1.63 | 2.14 | 1.80 | 1.885 | 0.00 | 0.00 % | 0 | 41 | - |
6.00 | 1.40 | 1.44 | 1.42 | 1.42 | 0.19 | 15.45 % | 301 | 358 | 12/4/2025 |
6.50 | 0.96 | 1.00 | 0.93 | 0.98 | 0.08 | 9.41 % | 221 | 1,893 | 12/4/2025 |
7.00 | 0.57 | 0.62 | 0.60 | 0.595 | 0.08 | 15.38 % | 1,367 | 1,732 | 12/4/2025 |
7.50 | 0.29 | 0.30 | 0.29 | 0.295 | -0.06 | -17.14 % | 1,760 | 3,609 | 12/4/2025 |
8.00 | 0.12 | 0.15 | 0.12 | 0.135 | -0.01 | -7.69 % | 2,101 | 4,137 | 12/4/2025 |
8.50 | 0.04 | 0.06 | 0.06 | 0.05 | -0.04 | -40.00 % | 442 | 2,463 | 12/4/2025 |
9.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.02 | -33.33 % | 499 | 7,719 | 12/4/2025 |
9.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.01 | -25.00 % | 372 | 5,302 | 12/4/2025 |
10.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 396 | 21,016 | 12/4/2025 |
10.50 | 0.01 | 0.04 | 0.02 | 0.025 | -0.02 | -50.00 % | 56 | 1,249 | 12/4/2025 |
11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 90 | 15,613 | 12/4/2025 |
11.50 | 0.03 | 1.28 | 0.03 | 0.655 | 0.00 | 0.00 % | 0 | 56 | - |
12.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 12 | 29,380 | 12/4/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 4 | - |
2.00 | 0.00 | 0.21 | 0.01 | 0.01 | 0.00 | 0.00 % | 1,199 | 0 | 12/4/2025 |
3.00 | 0.01 | 0.21 | 0.01 | 0.11 | 0.00 | 0.00 % | 2,796 | 40 | 12/4/2025 |
4.00 | 0.01 | 0.04 | 0.02 | 0.025 | 0.01 | 100.00 % | 72 | 3 | 12/4/2025 |
5.00 | 0.01 | 0.05 | 0.04 | 0.03 | -0.04 | -50.00 % | 292 | 319 | 12/4/2025 |
5.50 | 0.02 | 0.09 | 0.06 | 0.055 | -0.03 | -33.33 % | 138 | 232 | 12/4/2025 |
6.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00 % | 450 | 3,789 | 12/4/2025 |
6.50 | 0.12 | 0.15 | 0.14 | 0.135 | -0.05 | -26.32 % | 992 | 1,424 | 12/4/2025 |
7.00 | 0.23 | 0.25 | 0.25 | 0.24 | -0.13 | -34.21 % | 1,079 | 7,050 | 12/4/2025 |
7.50 | 0.42 | 0.48 | 0.47 | 0.45 | -0.19 | -28.79 % | 521 | 2,291 | 12/4/2025 |
8.00 | 0.76 | 1.00 | 0.82 | 0.88 | -0.22 | -21.15 % | 469 | 7,298 | 12/4/2025 |
8.50 | 1.19 | 1.25 | 1.24 | 1.22 | -0.17 | -12.06 % | 69 | 4,943 | 12/4/2025 |
9.00 | 1.60 | 1.75 | 1.68 | 1.675 | -0.10 | -5.62 % | 61 | 9,064 | 12/4/2025 |
9.50 | 2.13 | 2.34 | 2.49 | 2.235 | 0.09 | 3.75 % | 40 | 517 | 12/4/2025 |
10.00 | 2.55 | 2.76 | 2.71 | 2.655 | -0.05 | -1.81 % | 106 | 5,198 | 12/4/2025 |
10.50 | 3.10 | 3.25 | 3.40 | 3.175 | 0.00 | 0.00 % | 0 | 38 | - |
11.00 | 3.60 | 3.75 | 3.73 | 3.675 | -0.22 | -5.57 % | 71 | 2,229 | 12/4/2025 |
11.50 | 4.05 | 5.20 | 4.43 | 4.625 | 0.93 | 26.57 % | 1 | 11 | 12/4/2025 |
12.00 | 4.60 | 4.75 | 4.66 | 4.675 | -0.49 | -9.51 % | 33 | 3,133 | 12/4/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions