Options Chain for BANK MONTREAL MEDIUM NT LKD 38 (FNGS) - $61.69 as of 6/19/2025 7:28:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 22.10 | 22.90 | 21.00 | 0.00 | 0.00% | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:53 PM EST |
| 40.00 | 21.10 | 21.90 | 21.85 | 0.00 | 0.00% | 0 | 15 | 3.85 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 41.00 | 20.10 | 21.20 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 42.00 | 19.10 | 20.50 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 43.00 | 18.10 | 19.40 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 44.00 | 17.10 | 17.90 | 15.20 | 0.00 | 0.00% | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:53 PM EST |
| 45.00 | 16.10 | 17.30 | 8.53 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/18/2025 3:28:53 PM EST |
| 46.00 | 15.20 | 16.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:53 PM EST |
| 47.00 | 14.10 | 14.90 | 12.45 | 0.00 | 0.00% | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:28:53 PM EST |
| 48.00 | 13.20 | 14.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 49.00 | 12.10 | 13.40 | 10.30 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:53 PM EST |
| 50.00 | 11.10 | 12.30 | 9.53 | 0.00 | 0.00% | 0 | 12 | 2.15 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:53 PM EST |
| 51.00 | 10.10 | 11.40 | 6.25 | 0.00 | 0.00% | 0 | 43 | 1.99 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:53 PM EST |
| 52.00 | 9.10 | 10.10 | 8.44 | 0.00 | 0.00% | 0 | 55 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:53 PM EST |
| 53.00 | 8.10 | 9.40 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:53 PM EST |
| 54.00 | 7.10 | 8.30 | 7.65 | 0.00 | 0.00% | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 55.00 | 6.10 | 7.40 | 6.85 | 0.00 | 0.00% | 0 | 86 | 1.36 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 56.00 | 5.10 | 5.80 | 5.90 | +1.17 | +24.74% | 2 | 15 | 1.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 57.00 | 4.10 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 68 | 0.95 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 58.00 | 3.10 | 4.00 | 3.53 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.97 | 0.04 | -0.02 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 59.00 | 2.15 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 120 | 0.67 | 0.91 | 0.09 | -0.06 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 60.00 | 1.25 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 148 | 0.53 | 0.80 | 0.17 | -0.10 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 61.00 | 0.50 | 1.55 | 0.92 | 0.00 | 0.00% | 0 | 97 | 0.35 | 0.60 | 0.28 | -0.12 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 62.00 | 0.15 | 0.40 | 0.50 | +0.08 | +19.05% | 1 | 171 | 0.26 | 0.28 | 0.30 | -0.09 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 63.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.36 | 0.07 | 0.13 | -0.04 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 64.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 293 | 0.88 | 0.01 | 0.03 | 0.00 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 65.00 | 0.00 | 0.65 | 0.05 | -0.14 | -73.69% | 1 | 98 | 0.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 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 | 0.15 | 0.00 | 0.00% | 0 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.92 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:53 PM EST |
| 43.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:53 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:53 PM EST |
| 46.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:53 PM EST |
| 47.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:53 PM EST |
| 48.00 | 0.00 | 0.10 | 0.03 | -0.09 | -75.00% | 5 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 49.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 4 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 51.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 63 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:53 PM EST |
| 52.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:53 PM EST |
| 53.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:53 PM EST |
| 54.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 56.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 127 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:53 PM EST |
| 57.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 58.00 | 0.00 | 0.25 | 0.08 | -0.07 | -46.67% | 1 | 81 | 0.56 | -0.03 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 59.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.09 | 0.09 | -0.06 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 53 | 0.31 | -0.20 | 0.17 | -0.10 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 61.00 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 111 | 0.27 | -0.40 | 0.28 | -0.12 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 62.00 | 0.50 | 1.05 | 0.57 | -0.21 | -26.93% | 1 | 50 | 0.41 | -0.72 | 0.30 | -0.09 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 63.00 | 0.80 | 1.95 | 1.55 | % | 8 | 0 | 0.49 | -0.93 | 0.13 | -0.04 | 6/18/2025 | 6/18/2025 3:28:53 PM EST | |
| 64.00 | 1.65 | 2.90 | % | 0 | 0 | 0.69 | -0.99 | 0.03 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 65.00 | 2.70 | 3.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |