Options Chain for BANK MONTREAL MEDIUM NT LKD 38 (FNGS) - $55.54 as of 5/5/2025 8:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 16.20 | 17.00 | 13.17 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.01 | 3/18/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 15.30 | 16.10 | 13.30 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 14.30 | 14.90 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 42.00 | 13.30 | 14.20 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 12.40 | 13.20 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 11.60 | 12.20 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 10.50 | 11.20 | 8.53 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.92 | 0.02 | -0.02 | 3/17/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 9.70 | 10.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.90 | 0.02 | -0.02 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 8.80 | 9.40 | 12.45 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.87 | 0.02 | -0.02 | 12/31/2024 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 7.90 | 8.60 | % | 0 | 0 | 0.42 | 0.85 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 7.10 | 7.60 | 2.89 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.82 | 0.03 | -0.03 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 6.30 | 6.80 | 7.10 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.79 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 5.50 | 6.10 | 6.25 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.76 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 4.70 | 5.20 | 5.15 | +0.14 | +2.80% | 20 | 22 | 0.36 | 0.72 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 4.10 | 4.50 | 3.26 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.67 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 3.30 | 3.90 | 3.90 | -0.05 | -1.27% | 3 | 12 | 0.35 | 0.62 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 2.80 | 3.10 | 3.20 | 0.00 | 0.00% | 51 | 16 | 0.34 | 0.57 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 2.20 | 2.55 | 2.70 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.50 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 1.70 | 2.05 | 2.05 | -0.05 | -2.39% | 2 | 67 | 0.31 | 0.44 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 1.30 | 1.60 | 1.60 | +0.80 | +100.00% | 1 | 20 | 0.30 | 0.37 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.90 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 60 | 0.29 | 0.31 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.60 | 0.90 | 0.85 | +0.10 | +13.34% | 2 | 58 | 0.28 | 0.25 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 0.40 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.19 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.25 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 57 | 0.27 | 0.15 | 0.04 | -0.02 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 0.15 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.27 | 0.12 | 0.04 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 0.10 | 0.30 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.09 | 0.03 | -0.01 | 2/18/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 68 | 0.26 | 0.06 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 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 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 0.15 | 0.30 | 2.96 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.05 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 0.20 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.07 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.25 | 0.50 | 0.38 | -0.09 | -19.15% | 2 | 12 | 0.46 | -0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.10 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 0.40 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.13 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 0.55 | 0.80 | 1.50 | 0.00 | 0.00% | 0 | 32 | 0.42 | -0.15 | 0.03 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.65 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.18 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.85 | 1.20 | 1.01 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.21 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 1.05 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.24 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 1.25 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.28 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 1.50 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.33 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 1.80 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.38 | 0.05 | -0.03 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 2.15 | 2.45 | 2.72 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.43 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 2.60 | 2.95 | 6.53 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.50 | 0.06 | -0.03 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 3.00 | 3.40 | % | 0 | 0 | 0.31 | -0.56 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 3.60 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.63 | 0.07 | -0.03 | 1/31/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 4.20 | 4.70 | % | 0 | 0 | 0.28 | -0.69 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 4.90 | 5.40 | % | 0 | 0 | 0.27 | -0.75 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 5.70 | 6.20 | % | 0 | 0 | 0.31 | -0.81 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 6.60 | 7.30 | % | 0 | 0 | 0.32 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 7.50 | 8.10 | % | 0 | 0 | 0.33 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 8.20 | 9.10 | % | 0 | 0 | 0.36 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 9.30 | 10.00 | % | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST |