Options Chain for BANK MONTREAL MEDIUM NT LKD 38 (FNGS) - $59.53 as of 2/4/2025 9:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 20.30 | 21.00 | 13.44 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 19.30 | 20.10 | 18.90 | 0.00 | 0.00% | 0 | 16 | 0.70 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 41.00 | 18.30 | 19.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 42.00 | 17.40 | 18.00 | 18.10 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.99 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 43.00 | 16.40 | 17.10 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 44.00 | 15.40 | 16.10 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 11/26/2024 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 14.40 | 15.00 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 46.00 | 13.40 | 14.10 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.01 | -0.01 | 12/5/2024 | 2/4/2025 3:59:54 PM EST |
| 47.00 | 12.50 | 13.20 | 7.70 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.96 | 0.01 | -0.01 | 11/29/2024 | 2/4/2025 3:59:54 PM EST |
| 48.00 | 11.50 | 12.20 | 10.70 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.95 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 49.00 | 10.60 | 11.30 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.94 | 0.02 | -0.02 | 12/5/2024 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 9.60 | 10.30 | 10.20 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.93 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 51.00 | 8.70 | 9.30 | 6.85 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.91 | 0.02 | -0.02 | 12/5/2024 | 2/4/2025 3:59:54 PM EST |
| 52.00 | 7.80 | 8.40 | 8.40 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.89 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 53.00 | 6.90 | 7.50 | 5.35 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.86 | 0.03 | -0.02 | 12/5/2024 | 2/4/2025 3:59:54 PM EST |
| 54.00 | 6.00 | 6.60 | 5.45 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.83 | 0.04 | -0.02 | 1/17/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 5.20 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 56 | 0.30 | 0.79 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 56.00 | 4.40 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.75 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 57.00 | 3.70 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.70 | 0.06 | -0.03 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 58.00 | 3.00 | 3.50 | 2.47 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.64 | 0.06 | -0.03 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 59.00 | 2.05 | 2.90 | 2.03 | 0.00 | 0.00% | 0 | 29 | 0.25 | 0.57 | 0.07 | -0.03 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 1.55 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 119 | 0.22 | 0.50 | 0.07 | -0.03 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 61.00 | 1.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.42 | 0.08 | -0.03 | 1/10/2025 | 2/4/2025 3:59:54 PM EST |
| 62.00 | 0.65 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.34 | 0.07 | -0.02 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 63.00 | 0.65 | 1.25 | 1.01 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.27 | 0.07 | -0.02 | 12/30/2024 | 2/4/2025 3:59:54 PM EST |
| 64.00 | 0.40 | 0.70 | % | 0 | 0 | 0.23 | 0.21 | 0.06 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 0.25 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.16 | 0.05 | -0.01 | 12/24/2024 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.02 | 0.01 | -0.01 | 1/6/2025 | 2/4/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.04 | 0.01 | -0.01 | 1/3/2025 | 2/4/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 49.00 | 0.10 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.06 | 0.02 | -0.02 | 12/17/2024 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.09 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 52.00 | 0.30 | 0.50 | 0.44 | +0.04 | +10.00% | 1 | 650 | 0.35 | -0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 53.00 | 0.40 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.14 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 54.00 | 0.55 | 0.75 | % | 0 | 0 | 0.32 | -0.17 | 0.04 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 0.55 | 0.90 | 0.85 | -0.15 | -15.00% | 1 | 4 | 0.29 | -0.21 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 56.00 | 0.85 | 1.10 | 1.05 | 0.00 | 0.00% | 1 | 657 | 0.30 | -0.25 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 57.00 | 1.05 | 1.35 | 1.31 | -0.59 | -31.06% | 1 | 1 | 0.28 | -0.30 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 58.00 | 1.35 | 1.65 | 1.73 | % | 1 | 0 | 0.27 | -0.36 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 59.00 | 1.70 | 2.00 | % | 0 | 0 | 0.26 | -0.43 | 0.07 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 60.00 | 2.10 | 2.45 | 2.50 | +0.25 | +11.12% | 1 | 17 | 0.26 | -0.50 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 61.00 | 2.65 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.58 | 0.08 | -0.03 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 62.00 | 3.20 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 66 | 0.25 | -0.66 | 0.07 | -0.02 | 12/20/2024 | 2/4/2025 3:59:54 PM EST |
| 63.00 | 3.90 | 4.40 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.73 | 0.07 | -0.02 | 11/14/2024 | 2/4/2025 3:59:54 PM EST |
| 64.00 | 4.60 | 5.20 | % | 0 | 0 | 0.23 | -0.79 | 0.06 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 5.40 | 5.90 | 6.42 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.84 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |