AIF – Altus Group Limited
Last update: September 7, 2025 at 9:38 a.m. (Real-time)
- Last price: 61.190
- Net change: -0.340
- Bid price: 59.960
- Ask price: 61.750
- 30-day historical volatility: 41.05%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 418
Volume: 20
|
Open interest: 1,154
Volume: 0
|
||||||||||||
September 19, 2025 | 18.75 | 19.70 | 19.70 | 0 | 0 | 0 | 42.00 | 0 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 16.75 | 17.70 | 17.70 | 0 | 0 | 0 | 44.00 | 0 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 15.75 | 16.70 | 16.70 | 0 | 0 | 0 | 45.00 | 0 | 0.28 | 0.28 | 0 | 10 | 0 |
September 19, 2025 | 14.75 | 15.70 | 15.70 | 0 | 0 | 0 | 46.00 | 0 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 13.75 | 14.70 | 14.70 | 0 | 0 | 0 | 47.00 | 0 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 12.75 | 13.70 | 13.70 | 0 | 10 | 0 | 48.00 | 0 | 0.28 | 0.28 | 0 | 1 | 0 |
September 19, 2025 | 11.75 | 12.70 | 12.70 | 0 | 0 | 0 | 49.00 | 0 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 10.75 | 11.70 | 11.70 | 0 | 2 | 0 | 50.00 | 0 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 8.75 | 9.70 | 9.70 | 0 | 0 | 0 | 52.00 | 0 | 0.29 | 0.29 | 0 | 100 | 0 |
September 19, 2025 | 6.75 | 7.70 | 7.70 | 0 | 0 | 0 | 54.00 | 0 | 0.30 | 0.30 | 0 | 600 | 0 |
September 19, 2025 | 5.80 | 6.75 | 6.75 | 0 | 0 | 0 | 55.00 | 0.01 | 0.32 | 0.32 | 0 | 20 | 0 |
September 19, 2025 | 5.00 | 5.70 | 5.70 | 0 | 10 | 0 | 56.00 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 |
September 19, 2025 | 3.20 | 3.85 | 3.85 | 0 | 0 | 0 | 58.00 | 0.10 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 1.70 | 2.15 | 2.15 | 0 | 30 | 0 | 60.00 | 0.50 | 0.85 | 0.85 | 0 | 0 | 0 |
September 19, 2025 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 | 62.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 64.00 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 | 65.00 | 3.40 | 4.20 | 4.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 66.00 | 4.40 | 5.15 | 5.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 68.00 | 6.30 | 7.15 | 7.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 70.00 | 8.30 | 9.15 | 9.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 80.00 | 18.30 | 19.15 | 19.15 | 0 | 0 | 0 |
October 17, 2025 | 16.75 | 17.75 | 17.75 | 0 | 0 | 0 | 44.00 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 |
October 17, 2025 | 14.75 | 15.80 | 15.80 | 0 | 0 | 0 | 46.00 | 0.01 | 0.36 | 0.36 | 0 | 0 | 0 |
October 17, 2025 | 13.75 | 14.80 | 14.80 | 0 | 0 | 0 | 47.00 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 |
October 17, 2025 | 12.75 | 13.80 | 13.80 | 0 | 0 | 0 | 48.00 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 |
October 17, 2025 | 11.80 | 12.75 | 12.75 | 0 | 0 | 0 | 49.00 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 |
October 17, 2025 | 10.80 | 11.80 | 11.80 | 0 | 0 | 0 | 50.00 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 |
October 17, 2025 | 8.90 | 9.90 | 9.90 | 0 | 0 | 0 | 52.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 7.00 | 8.00 | 8.00 | 0 | 0 | 0 | 54.00 | 0.10 | 0.55 | 0.55 | 0 | 10 | 0 |
October 17, 2025 | 5.20 | 6.20 | 6.20 | 0 | 0 | 0 | 56.00 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 |
October 17, 2025 | 3.80 | 4.50 | 4.50 | 0 | 0 | 0 | 58.00 | 0.70 | 1.15 | 1.15 | 0 | 20 | 0 |
October 17, 2025 | 2.30 | 3.05 | 3.05 | 0 | 0 | 0 | 60.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
October 17, 2025 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 62.00 | 2.10 | 2.65 | 2.65 | 0 | 0 | 0 |
October 17, 2025 | 0.50 | 0.95 | 0.95 | 0 | 20 | 0 | 64.00 | 3.10 | 3.90 | 3.90 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 66.00 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 68.00 | 6.40 | 7.35 | 7.35 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 | 70.00 | 8.35 | 9.30 | 9.30 | 0 | 0 | 0 |
November 21, 2025 | 14.80 | 16.20 | 16.20 | 0 | 0 | 0 | 46.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 12.90 | 14.30 | 14.30 | 0 | 0 | 0 | 48.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
November 21, 2025 | 11.95 | 13.35 | 13.35 | 0 | 0 | 0 | 49.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
November 21, 2025 | 11.00 | 12.40 | 12.40 | 0 | 0 | 0 | 50.00 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
November 21, 2025 | 9.40 | 10.50 | 10.50 | 0 | 0 | 0 | 52.00 | 0.40 | 0.85 | 0.85 | 0 | 10 | 0 |
November 21, 2025 | 7.70 | 8.75 | 8.75 | 0 | 0 | 0 | 54.00 | 0.70 | 1.15 | 1.15 | 0 | 100 | 0 |
November 21, 2025 | 6.10 | 7.05 | 7.05 | 0 | 0 | 0 | 56.00 | 1.10 | 1.60 | 1.60 | 0 | 110 | 0 |
November 21, 2025 | 4.80 | 5.55 | 5.55 | 0 | 21 | 0 | 58.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
November 21, 2025 | 3.50 | 4.20 | 4.20 | 0 | 0 | 0 | 60.00 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 |
November 21, 2025 | 2.35 | 3.10 | 3.10 | 0 | 4 | 0 | 62.00 | 3.00 | 3.75 | 3.75 | 0 | 0 | 0 |
November 21, 2025 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 64.00 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 |
November 21, 2025 | 0.80 | 1.30 | 1.30 | 0 | 12 | 0 | 66.00 | 5.15 | 6.30 | 6.30 | 0 | 0 | 0 |
November 21, 2025 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 68.00 | 6.60 | 7.80 | 7.80 | 0 | 0 | 0 |
November 21, 2025 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 | 70.00 | 8.40 | 9.55 | 9.55 | 0 | 1 | 0 |
December 19, 2025 | 20.60 | 22.00 | 22.00 | 0 | 0 | 0 | 40.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 16.70 | 18.10 | 18.10 | 0 | 0 | 0 | 44.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 15.75 | 17.05 | 17.05 | 0 | 0 | 0 | 45.00 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 |
December 19, 2025 | 14.80 | 16.10 | 16.10 | 0 | 0 | 0 | 46.00 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 |
December 19, 2025 | 12.90 | 14.30 | 14.30 | 0 | 0 | 0 | 48.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
December 19, 2025 | 12.05 | 13.35 | 13.35 | 0 | 0 | 0 | 49.00 | 0.30 | 0.75 | 0.75 | 0 | 0 | 0 |
December 19, 2025 | 11.10 | 12.45 | 12.45 | 0 | 0 | 0 | 50.00 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 |
December 19, 2025 | 9.60 | 10.65 | 10.65 | 0 | 0 | 0 | 52.00 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 |
December 19, 2025 | 7.90 | 8.90 | 8.90 | 0 | 0 | 0 | 54.00 | 0.90 | 1.40 | 1.40 | 0 | 20 | 0 |
December 19, 2025 | 7.10 | 8.05 | 8.05 | 0 | 0 | 0 | 55.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
December 19, 2025 | 6.30 | 7.25 | 7.25 | 0 | 0 | 0 | 56.00 | 1.40 | 1.80 | 1.80 | 0 | 100 | 0 |
December 19, 2025 | 5.10 | 5.70 | 5.70 | 0 | 20 | 0 | 58.00 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 |
December 19, 2025 | 3.80 | 4.35 | 4.35 | -0.50 | 24 | 10 | 60.00 | 2.40 | 2.95 | 2.95 | 0 | 0 | 0 |
December 19, 2025 | 2.60 | 3.25 | 3.25 | 0 | 0 | 0 | 62.00 | 3.20 | 3.80 | 3.80 | 0 | 0 | 0 |
December 19, 2025 | 1.80 | 2.25 | 2.25 | 0 | 10 | 0 | 64.00 | 4.30 | 4.85 | 4.85 | 0 | 0 | 0 |
December 19, 2025 | 1.40 | 1.90 | 1.90 | 0 | 10 | 0 | 65.00 | 4.90 | 5.50 | 5.50 | 0 | 0 | 0 |
December 19, 2025 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 66.00 | 5.35 | 6.25 | 6.25 | 0 | 0 | 0 |
December 19, 2025 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 | 68.00 | 6.80 | 7.85 | 7.85 | 0 | 0 | 0 |
December 19, 2025 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 | 70.00 | 8.50 | 9.60 | 9.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 18.00 | 19.50 | 19.50 | 0 | 0 | 0 |
January 16, 2026 | 14.75 | 16.25 | 16.25 | 0 | 0 | 0 | 46.00 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 |
January 16, 2026 | 12.85 | 14.45 | 14.45 | 0 | 0 | 0 | 48.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
January 16, 2026 | 11.95 | 13.50 | 13.50 | 0 | 0 | 0 | 49.00 | 0.30 | 0.75 | 0.75 | 0 | 10 | 0 |
January 16, 2026 | 11.05 | 12.60 | 12.60 | 0 | 0 | 0 | 50.00 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 |
January 16, 2026 | 9.60 | 10.70 | 10.70 | 0 | 0 | 0 | 52.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
January 16, 2026 | 7.90 | 8.95 | 8.95 | 0 | 0 | 0 | 54.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
January 16, 2026 | 6.40 | 7.35 | 7.35 | 0 | 0 | 0 | 56.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
January 16, 2026 | 5.10 | 5.90 | 5.90 | 0 | 0 | 0 | 58.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
January 16, 2026 | 3.80 | 4.60 | 4.60 | 0 | 20 | 0 | 60.00 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 |
January 16, 2026 | 2.70 | 3.50 | 3.50 | 0 | 35 | 0 | 62.00 | 3.40 | 4.10 | 4.10 | 0 | 0 | 0 |
January 16, 2026 | 1.80 | 2.30 | 2.30 | 0 | 30 | 0 | 64.00 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 |
January 16, 2026 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 66.00 | 5.50 | 6.50 | 6.50 | 0 | 0 | 0 |
January 16, 2026 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 | 68.00 | 7.00 | 8.00 | 8.00 | 0 | 0 | 0 |
January 16, 2026 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 70.00 | 8.60 | 9.70 | 9.70 | 0 | 0 | 0 |
February 20, 2026 | 12.95 | 14.85 | 14.85 | 0 | 0 | 0 | 48.00 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 |
February 20, 2026 | 9.70 | 10.90 | 10.90 | 0 | 0 | 0 | 52.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
February 20, 2026 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 | 54.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
February 20, 2026 | 6.60 | 7.80 | 7.80 | 0 | 0 | 0 | 56.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
February 20, 2026 | 5.15 | 6.30 | 6.30 | 0 | 0 | 0 | 58.00 | 2.20 | 3.00 | 3.00 | 0 | 0 | 0 |
February 20, 2026 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 60.00 | 2.90 | 3.70 | 3.70 | 0 | 0 | 0 |
February 20, 2026 | 2.90 | 3.70 | 3.70 | 0 | 40 | 0 | 62.00 | 3.70 | 4.50 | 4.50 | 0 | 0 | 0 |
February 20, 2026 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 64.00 | 4.80 | 5.60 | 5.60 | 0 | 0 | 0 |
February 20, 2026 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 66.00 | 5.80 | 7.00 | 7.00 | 0 | 0 | 0 |
February 20, 2026 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 68.00 | 7.20 | 8.40 | 8.40 | 0 | 0 | 0 |
February 20, 2026 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 70.00 | 8.80 | 10.00 | 10.00 | 0 | 0 | 0 |
March 20, 2026 | 20.55 | 22.50 | 22.50 | 0 | 0 | 0 | 40.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 16.70 | 18.60 | 18.60 | 0 | 0 | 0 | 44.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
March 20, 2026 | 15.80 | 17.65 | 17.65 | 0 | 0 | 0 | 45.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
March 20, 2026 | 14.80 | 16.70 | 16.70 | 0 | 0 | 0 | 46.00 | 0.30 | 0.75 | 0.75 | 0 | 0 | 0 |
March 20, 2026 | 13.05 | 14.90 | 14.90 | 0 | 0 | 0 | 48.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
March 20, 2026 | 11.25 | 13.10 | 13.10 | 0 | 0 | 0 | 50.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
March 20, 2026 | 7.40 | 8.60 | 8.60 | 0 | 0 | 0 | 55.00 | 1.60 | 2.10 | 2.10 | 0 | 10 | 0 |
March 20, 2026 | 4.10 | 4.90 | 4.90 | 0 | 10 | 0 | 60.00 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 |
March 20, 2026 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 | 65.00 | 5.30 | 6.50 | 6.50 | 0 | 0 | 0 |
March 20, 2026 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 | 70.00 | 8.80 | 10.00 | 10.00 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 17.85 | 19.75 | 19.75 | 0 | 0 | 0 |
June 19, 2026 | 15.85 | 17.70 | 17.70 | 0 | 0 | 0 | 45.00 | 0.30 | 0.80 | 0.80 | 0 | 2 | 0 |
June 19, 2026 | 14.95 | 16.80 | 16.80 | 0 | 0 | 0 | 46.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
June 19, 2026 | 13.20 | 15.00 | 15.00 | 0 | 0 | 0 | 48.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
June 19, 2026 | 11.45 | 13.20 | 13.20 | 0 | 0 | 0 | 50.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
June 19, 2026 | 7.60 | 8.80 | 8.80 | 0 | 0 | 0 | 55.00 | 2.00 | 2.50 | 2.50 | 0 | 30 | 0 |
June 19, 2026 | 4.40 | 5.20 | 5.20 | 0 | 20 | 0 | 60.00 | 3.40 | 4.20 | 4.20 | 0 | 0 | 0 |
June 19, 2026 | 2.10 | 2.90 | 2.90 | 0 | 40 | 0 | 65.00 | 5.70 | 6.90 | 6.90 | 0 | 0 | 0 |
June 19, 2026 | 0.60 | 1.10 | 1.10 | -0.10 | 50 | 10 | 70.00 | 9.20 | 10.40 | 10.40 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 17.90 | 19.90 | 19.90 | 0 | 0 | 0 |