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 | 15.90 | 16.90 | 9.47 | 0.00 | 0.00% | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 15.10 | 16.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 41.00 | 14.00 | 14.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 42.00 | 13.00 | 13.80 | 5.54 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 11.90 | 12.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 11.10 | 11.80 | 7.58 | 0.00 | 0.00% | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 10.10 | 10.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 9.10 | 9.90 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 8.10 | 8.90 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.99 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 7.40 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.97 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 6.00 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.95 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 5.20 | 5.90 | 5.80 | -0.50 | -7.94% | 20 | 56 | 0.60 | 0.92 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 4.50 | 5.00 | 4.45 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.88 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 3.50 | 4.10 | 2.25 | 0.00 | 0.00% | 0 | 56 | 0.38 | 0.83 | 0.06 | -0.05 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 2.70 | 3.20 | 3.18 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.77 | 0.08 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 2.00 | 2.50 | 2.70 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.68 | 0.10 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 1.35 | 1.70 | 2.02 | 0.00 | 0.00% | 0 | 68 | 0.34 | 0.57 | 0.12 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.90 | 1.15 | 1.14 | +0.79 | +225.72% | 20 | 1,047 | 0.32 | 0.45 | 0.13 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 0.50 | 0.70 | 0.71 | -0.14 | -16.48% | 12 | 2 | 0.30 | 0.32 | 0.12 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 29 | 0.29 | 0.20 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.10 | 0.25 | % | 0 | 0 | 0.30 | 0.12 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.07 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.03 | 0.03 | -0.01 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.02 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 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 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.10 | 1.08 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 218 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.70 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 352 | 0.57 | -0.03 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.05 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 891 | 0.47 | -0.05 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,934 | 0.45 | -0.08 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.15 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 43 | 0.42 | -0.12 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.25 | 0.45 | 0.37 | -1.23 | -76.88% | 16 | 18 | 0.42 | -0.17 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 299 | 0.38 | -0.23 | 0.08 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 0.65 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.32 | 0.10 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.95 | 1.25 | 0.90 | -0.19 | -17.44% | 1 | 21 | 0.35 | -0.43 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 1.40 | 1.75 | 1.32 | -0.03 | -2.23% | 1 | 1 | 0.33 | -0.55 | 0.13 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 1.95 | 2.40 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.68 | 0.12 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 2.60 | 3.10 | % | 0 | 0 | 0.28 | -0.80 | 0.10 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 3.40 | 4.20 | % | 0 | 0 | 0.37 | -0.88 | 0.08 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 4.20 | 5.00 | % | 0 | 0 | 0.44 | -0.93 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 5.40 | 6.00 | % | 0 | 0 | 0.50 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 6.20 | 7.00 | % | 0 | 0 | 0.55 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 7.20 | 8.00 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST |