Options Chain for BANK MONTREAL MEDIUM NT LKD 38 (FNGS) - $71.42 as of 12/3/2025 8:18:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 33.20 | 34.00 | 33.60 | % | 0.88 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 39.00 | 32.20 | 33.00 | 32.60 | % | 0.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 40.00 | 31.20 | 32.00 | 31.60 | % | 0.79 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 41.00 | 30.20 | 31.00 | 30.60 | % | 0.75 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 42.00 | 29.20 | 30.00 | 29.60 | % | 0.70 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 43.00 | 28.20 | 29.00 | 28.60 | % | 0.67 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 44.00 | 27.20 | 28.00 | 27.60 | % | 0.63 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 45.00 | 26.20 | 27.00 | 26.60 | % | 0.59 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 46.00 | 25.20 | 26.00 | 25.60 | % | 0.56 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 47.00 | 24.30 | 25.00 | 24.65 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 48.00 | 23.30 | 24.00 | 23.65 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 49.00 | 22.30 | 23.00 | 22.65 | 21.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:53 PM EST |
| 50.00 | 21.30 | 22.00 | 21.65 | % | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 51.00 | 20.30 | 21.00 | 20.65 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 52.00 | 19.30 | 20.00 | 19.65 | 8.69 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 3:59:53 PM EST |
| 53.00 | 18.30 | 19.00 | 18.65 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 54.00 | 17.30 | 18.00 | 17.65 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 55.00 | 16.30 | 17.00 | 16.65 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 56.00 | 15.30 | 16.00 | 15.65 | 16.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:53 PM EST |
| 57.00 | 14.30 | 15.10 | 14.70 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 58.00 | 13.30 | 14.00 | 13.65 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:53 PM EST |
| 59.00 | 12.30 | 13.00 | 12.65 | 11.87 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 11.30 | 12.10 | 11.70 | 9.28 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.67 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 12/3/2025 3:59:53 PM EST |
| 61.00 | 10.40 | 11.10 | 10.75 | 10.08 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | 0.99 | 0.01 | -0.02 | 11/7/2025 | 12/3/2025 3:59:53 PM EST |
| 62.00 | 9.40 | 10.10 | 9.75 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.57 | 0.98 | 0.01 | -0.02 | 8/12/2025 | 12/3/2025 3:59:53 PM EST |
| 63.00 | 8.40 | 9.10 | 8.75 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.97 | 0.01 | -0.02 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 64.00 | 7.50 | 8.20 | 7.85 | 10.42 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.51 | 0.95 | 0.02 | -0.03 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 65.00 | 6.60 | 7.30 | 6.95 | 6.75 | +0.49 | +7.83% | 0.11 | 5 | 44 | 0.49 | 0.92 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 66.00 | 5.60 | 6.30 | 5.95 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | 0.89 | 0.04 | -0.04 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 67.00 | 4.70 | 5.40 | 5.05 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.28 | 0.85 | 0.05 | -0.05 | 11/6/2025 | 12/3/2025 3:59:53 PM EST |
| 68.00 | 3.90 | 4.50 | 4.20 | 3.14 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.80 | 0.06 | -0.05 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 69.00 | 3.10 | 3.60 | 3.35 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.74 | 0.07 | -0.05 | 11/12/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 2.25 | 3.00 | 2.63 | 2.45 | -0.65 | -20.97% | 0.04 | 1 | 254 | 0.27 | 0.67 | 0.09 | -0.06 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 71.00 | 1.80 | 2.15 | 1.98 | 1.95 | -0.19 | -8.88% | 0.03 | 1 | 16 | 0.27 | 0.58 | 0.10 | -0.06 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 72.00 | 1.25 | 1.55 | 1.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.26 | 0.48 | 0.10 | -0.05 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 73.00 | 0.70 | 1.15 | 0.93 | 0.95 | -0.32 | -25.20% | 0.01 | 38 | 86 | 0.25 | 0.38 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 74.00 | 0.40 | 0.80 | 0.60 | 0.57 | -0.25 | -30.49% | 0.01 | 10 | 127 | 0.24 | 0.28 | 0.09 | -0.04 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.23 | 0.19 | 0.08 | -0.03 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/3/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.58 | -0.01 | 0.01 | -0.02 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.02 | 0.01 | -0.02 | 10/29/2025 | 12/3/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.03 | 0.01 | -0.02 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 64.00 | 0.10 | 0.25 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.37 | -0.05 | 0.02 | -0.03 | 10/29/2025 | 12/3/2025 3:59:53 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | -0.08 | 0.03 | -0.03 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 66.00 | 0.15 | 0.35 | 0.25 | 0.41 | -0.21 | -33.88% | 0.00 | 7 | 160 | 0.32 | -0.11 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 67.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.32 | -0.15 | 0.05 | -0.05 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 68.00 | 0.35 | 0.75 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 20 | 33 | 0.31 | -0.20 | 0.06 | -0.05 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 69.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.09 | +13.64% | 0.01 | 8 | 45 | 0.29 | -0.26 | 0.07 | -0.05 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 0.75 | 1.10 | 0.93 | 1.26 | +0.22 | +21.16% | 0.01 | 2 | 32 | 0.27 | -0.33 | 0.09 | -0.06 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 71.00 | 1.10 | 1.40 | 1.25 | 1.35 | +0.05 | +3.85% | 0.02 | 2 | 19 | 0.25 | -0.42 | 0.10 | -0.06 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 72.00 | 1.45 | 1.95 | 1.70 | 2.15 | -0.08 | -3.59% | 0.02 | 3 | 4 | 0.26 | -0.52 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 73.00 | 2.05 | 2.70 | 2.38 | % | 0.03 | 0 | 0 | 0.27 | -0.62 | 0.10 | -0.05 | 12/3/2025 3:59:53 PM EST | |||
| 74.00 | 2.70 | 3.30 | 3.00 | % | 0.04 | 0 | 0 | 0.25 | -0.72 | 0.09 | -0.04 | 12/3/2025 3:59:53 PM EST | |||
| 75.00 | 3.40 | 4.10 | 3.75 | % | 0.05 | 0 | 0 | 0.33 | -0.81 | 0.08 | -0.03 | 12/3/2025 3:59:53 PM EST | |||
| 80.00 | 8.10 | 8.80 | 8.45 | % | 0.11 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 85.00 | 13.10 | 13.80 | 13.45 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 90.00 | 18.10 | 18.80 | 18.45 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |