AIF – Altus Group Limited
Last update: September 17, 2025 at 4:43 p.m. (Real-time)
- Last price: 59.550
- Net change: -0.050
- Bid price: 59.500
- Ask price: 59.750
- 30-day historical volatility: 41.30%
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: 1,126
Volume: 40
|
Open interest: 1,154
Volume: 10
|
||||||||||||
September 19, 2025 | 17.20 | 17.85 | 17.85 | 0 | 0 | 0 | 42.00 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
September 19, 2025 | 15.20 | 15.85 | 15.85 | 0 | 0 | 0 | 44.00 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
September 19, 2025 | 14.20 | 14.85 | 14.85 | 0 | 0 | 0 | 45.00 | 0 | 0.17 | 0.17 | 0 | 10 | 0 |
September 19, 2025 | 13.20 | 13.85 | 13.85 | 0 | 0 | 0 | 46.00 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
September 19, 2025 | 12.20 | 12.85 | 12.85 | 0 | 0 | 0 | 47.00 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
September 19, 2025 | 11.20 | 11.85 | 11.85 | 0 | 10 | 0 | 48.00 | 0 | 0.17 | 0.17 | 0 | 1 | 0 |
September 19, 2025 | 10.20 | 10.85 | 10.85 | 0 | 0 | 0 | 49.00 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
September 19, 2025 | 9.20 | 9.85 | 9.85 | 0 | 2 | 0 | 50.00 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
September 19, 2025 | 7.20 | 7.85 | 7.85 | 0 | 0 | 0 | 52.00 | 0 | 0.17 | 0.17 | 0 | 100 | 0 |
September 19, 2025 | 5.20 | 5.85 | 5.85 | 0 | 0 | 0 | 54.00 | 0 | 0.17 | 0.17 | 0 | 600 | 0 |
September 19, 2025 | 4.30 | 4.85 | 4.85 | 0 | 0 | 0 | 55.00 | 0 | 0.17 | 0.17 | 0 | 20 | 0 |
September 19, 2025 | 3.30 | 3.85 | 3.85 | 0 | 10 | 0 | 56.00 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
September 19, 2025 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 58.00 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 |
September 19, 2025 | 0.40 | 0.85 | 0.85 | 0 | 30 | 0 | 60.00 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 62.00 | 2.15 | 2.70 | 2.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 64.00 | 4.05 | 4.70 | 4.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 65.00 | 5.05 | 5.70 | 5.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 66.00 | 6.05 | 6.70 | 6.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 68.00 | 8.05 | 8.70 | 8.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 70.00 | 10.05 | 10.70 | 10.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 80.00 | 20.05 | 20.70 | 20.70 | 0 | 0 | 0 |
October 17, 2025 | 15.15 | 16.00 | 16.00 | 0 | 0 | 0 | 44.00 | 0 | 0.30 | 0.30 | 0 | 0 | 0 |
October 17, 2025 | 13.15 | 14.00 | 14.00 | 0 | 0 | 0 | 46.00 | 0.01 | 0.32 | 0.32 | 0 | 0 | 0 |
October 17, 2025 | 12.15 | 13.00 | 13.00 | 0 | 0 | 0 | 47.00 | 0.01 | 0.34 | 0.34 | 0 | 0 | 0 |
October 17, 2025 | 11.20 | 11.95 | 11.95 | 0 | 0 | 0 | 48.00 | 0.01 | 0.36 | 0.36 | 0 | 0 | 0 |
October 17, 2025 | 10.20 | 10.95 | 10.95 | 0 | 0 | 0 | 49.00 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 |
October 17, 2025 | 9.20 | 10.00 | 10.00 | 0 | 0 | 0 | 50.00 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 |
October 17, 2025 | 7.30 | 8.10 | 8.10 | 0 | 0 | 0 | 52.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 5.45 | 6.30 | 6.30 | 0 | 0 | 0 | 54.00 | 0.11 | 0.55 | 0.55 | 0 | 10 | 0 |
October 17, 2025 | 3.80 | 4.60 | 4.60 | 0 | 0 | 0 | 56.00 | 0.41 | 0.90 | 0.90 | 0 | 0 | 0 |
October 17, 2025 | 2.45 | 3.05 | 3.05 | 0 | 0 | 0 | 58.00 | 1.00 | 1.50 | 1.50 | 0 | 20 | 0 |
October 17, 2025 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 | 60.00 | 1.80 | 2.25 | 2.25 | 0 | 0 | 0 |
October 17, 2025 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 62.00 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 |
October 17, 2025 | 0.10 | 0.60 | 0.60 | 0 | 20 | 0 | 64.00 | 4.40 | 5.15 | 5.15 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 66.00 | 6.15 | 6.95 | 6.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 68.00 | 8.10 | 8.95 | 8.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.36 | 0.36 | 0 | 0 | 0 | 70.00 | 10.10 | 10.95 | 10.95 | 0 | 0 | 0 |
November 21, 2025 | 13.30 | 14.45 | 14.45 | 0 | 0 | 0 | 46.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 11.35 | 12.55 | 12.55 | 0 | 0 | 0 | 48.00 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
November 21, 2025 | 10.40 | 11.60 | 11.60 | 0 | 0 | 0 | 49.00 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 |
November 21, 2025 | 9.65 | 10.70 | 10.70 | 0 | 0 | 0 | 50.00 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 |
November 21, 2025 | 7.80 | 8.90 | 8.90 | 0 | 0 | 0 | 52.00 | 0.55 | 1.00 | 1.00 | 0 | 10 | 0 |
November 21, 2025 | 6.25 | 7.20 | 7.20 | 0 | 0 | 0 | 54.00 | 0.85 | 1.30 | 1.30 | 0 | 100 | 0 |
November 21, 2025 | 4.85 | 5.60 | 5.60 | 0 | 0 | 0 | 56.00 | 1.35 | 1.80 | 1.80 | 0 | 110 | 0 |
November 21, 2025 | 3.55 | 4.25 | 4.25 | 0 | 21 | 0 | 58.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
November 21, 2025 | 2.45 | 3.05 | 3.05 | 0 | 0 | 0 | 60.00 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 |
November 21, 2025 | 1.70 | 2.15 | 2.15 | 0 | 4 | 0 | 62.00 | 3.85 | 4.55 | 4.55 | 0 | 0 | 0 |
November 21, 2025 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 | 64.00 | 5.10 | 5.90 | 5.90 | 0 | 0 | 0 |
November 21, 2025 | 0.50 | 0.95 | 0.95 | 0 | 12 | 0 | 66.00 | 6.45 | 7.50 | 7.50 | 0 | 0 | 0 |
November 21, 2025 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 | 68.00 | 8.15 | 9.25 | 9.25 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 70.00 | 10.05 | 11.15 | 11.15 | 0 | 1 | 0 |
December 19, 2025 | 19.00 | 20.25 | 20.25 | 0 | 0 | 0 | 40.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 15.20 | 16.40 | 16.40 | 0 | 0 | 0 | 44.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 14.25 | 15.45 | 15.45 | 0 | 0 | 0 | 45.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
December 19, 2025 | 13.25 | 14.50 | 14.50 | 0 | 0 | 0 | 46.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
December 19, 2025 | 11.45 | 12.65 | 12.65 | 0 | 0 | 0 | 48.00 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 |
December 19, 2025 | 10.45 | 11.80 | 11.80 | 0 | 0 | 0 | 49.00 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 |
December 19, 2025 | 9.80 | 10.95 | 10.95 | 0 | 0 | 0 | 50.00 | 0.41 | 0.90 | 0.90 | -0.30 | 0 | 10 |
December 19, 2025 | 8.00 | 9.15 | 9.15 | 0 | 0 | 0 | 52.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
December 19, 2025 | 6.45 | 7.50 | 7.50 | 0 | 0 | 0 | 54.00 | 1.05 | 1.50 | 1.50 | 0 | 20 | 0 |
December 19, 2025 | 5.65 | 6.75 | 6.75 | 0 | 0 | 0 | 55.00 | 1.35 | 1.80 | 1.80 | 0 | 0 | 0 |
December 19, 2025 | 5.10 | 5.90 | 5.90 | 0 | 0 | 0 | 56.00 | 1.55 | 2.00 | 2.00 | 0 | 100 | 0 |
December 19, 2025 | 3.85 | 4.55 | 4.55 | 0 | 20 | 0 | 58.00 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 |
December 19, 2025 | 2.80 | 3.40 | 3.40 | 0 | 34 | 0 | 60.00 | 3.05 | 3.65 | 3.65 | 0 | 0 | 0 |
December 19, 2025 | 2.00 | 2.45 | 2.45 | 0 | 0 | 0 | 62.00 | 4.10 | 4.75 | 4.75 | 0 | 0 | 0 |
December 19, 2025 | 1.30 | 1.75 | 1.75 | -0.25 | 610 | 10 | 64.00 | 5.25 | 6.05 | 6.05 | 0 | 0 | 0 |
December 19, 2025 | 1.00 | 1.45 | 1.45 | 0 | 10 | 0 | 65.00 | 5.90 | 6.80 | 6.80 | 0 | 0 | 0 |
December 19, 2025 | 0.70 | 1.15 | 1.15 | 0 | 0 | 0 | 66.00 | 6.65 | 7.65 | 7.65 | 0 | 0 | 0 |
December 19, 2025 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 | 68.00 | 8.25 | 9.25 | 9.25 | 0 | 0 | 0 |
December 19, 2025 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 | 70.00 | 10.05 | 11.10 | 11.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.47 | 0.47 | 0 | 0 | 0 | 80.00 | 19.80 | 21.05 | 21.05 | 0 | 0 | 0 |
January 16, 2026 | 13.25 | 14.60 | 14.60 | 0 | 0 | 0 | 46.00 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
January 16, 2026 | 11.45 | 12.75 | 12.75 | 0 | 0 | 0 | 48.00 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 |
January 16, 2026 | 10.45 | 11.85 | 11.85 | 0 | 0 | 0 | 49.00 | 0.41 | 0.90 | 0.90 | 0 | 10 | 0 |
January 16, 2026 | 9.80 | 10.95 | 10.95 | 0 | 0 | 0 | 50.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
January 16, 2026 | 8.00 | 9.20 | 9.20 | 0 | 0 | 0 | 52.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
January 16, 2026 | 6.45 | 7.55 | 7.55 | 0 | 0 | 0 | 54.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
January 16, 2026 | 5.10 | 6.05 | 6.05 | 0 | 0 | 0 | 56.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
January 16, 2026 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 | 58.00 | 2.30 | 3.00 | 3.00 | 0 | 0 | 0 |
January 16, 2026 | 2.80 | 3.55 | 3.55 | 0 | 20 | 0 | 60.00 | 3.20 | 3.85 | 3.85 | 0 | 0 | 0 |
January 16, 2026 | 2.10 | 2.60 | 2.60 | 0 | 35 | 0 | 62.00 | 4.30 | 4.95 | 4.95 | 0 | 0 | 0 |
January 16, 2026 | 1.30 | 1.75 | 1.75 | 0 | 30 | 0 | 64.00 | 5.40 | 6.25 | 6.25 | 0 | 0 | 0 |
January 16, 2026 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 | 66.00 | 6.80 | 7.75 | 7.75 | 0 | 0 | 0 |
January 16, 2026 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 | 68.00 | 8.40 | 9.40 | 9.40 | 0 | 0 | 0 |
January 16, 2026 | 0.10 | 0.55 | 0.55 | 0 | 88 | 0 | 70.00 | 10.10 | 11.25 | 11.25 | 0 | 0 | 0 |
February 20, 2026 | 11.50 | 13.25 | 13.25 | 0 | 0 | 0 | 48.00 | 0.41 | 0.90 | 0.90 | 0 | 0 | 0 |
February 20, 2026 | 8.20 | 9.40 | 9.40 | 0 | 0 | 0 | 52.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
February 20, 2026 | 6.65 | 7.80 | 7.80 | 0 | 0 | 0 | 54.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
February 20, 2026 | 5.25 | 6.35 | 6.35 | 0 | 0 | 0 | 56.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
February 20, 2026 | 4.10 | 4.90 | 4.90 | 0 | 0 | 0 | 58.00 | 2.60 | 3.35 | 3.35 | 0 | 0 | 0 |
February 20, 2026 | 3.10 | 3.85 | 3.85 | 0 | 0 | 0 | 60.00 | 3.50 | 4.25 | 4.25 | 0 | 0 | 0 |
February 20, 2026 | 2.20 | 2.95 | 2.95 | 0 | 40 | 0 | 62.00 | 4.60 | 5.35 | 5.35 | 0 | 0 | 0 |
February 20, 2026 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 64.00 | 5.70 | 6.85 | 6.85 | 0 | 0 | 0 |
February 20, 2026 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 66.00 | 7.10 | 8.25 | 8.25 | 0 | 0 | 0 |
February 20, 2026 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 | 68.00 | 8.60 | 9.75 | 9.75 | 0 | 0 | 0 |
February 20, 2026 | 0.30 | 0.75 | 0.75 | 0 | 0 | 0 | 70.00 | 10.10 | 11.65 | 11.65 | 0 | 0 | 0 |
March 20, 2026 | 19.00 | 20.75 | 20.75 | 0 | 0 | 0 | 40.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 15.15 | 16.95 | 16.95 | 0 | 0 | 0 | 44.00 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 |
March 20, 2026 | 14.30 | 16.05 | 16.05 | 0 | 0 | 0 | 45.00 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 |
March 20, 2026 | 13.30 | 15.15 | 15.15 | 0 | 0 | 0 | 46.00 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 |
March 20, 2026 | 11.50 | 13.25 | 13.25 | 0 | 0 | 0 | 48.00 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 |
March 20, 2026 | 9.90 | 11.10 | 11.10 | 0 | 0 | 0 | 50.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
March 20, 2026 | 8.25 | 9.40 | 9.40 | 0 | 0 | 0 | 52.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
March 20, 2026 | 6.75 | 7.90 | 7.90 | 0 | 0 | 0 | 54.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
March 20, 2026 | 6.05 | 7.20 | 7.20 | 0 | 0 | 0 | 55.00 | 1.80 | 2.30 | 2.30 | 0 | 10 | 0 |
March 20, 2026 | 5.35 | 6.50 | 6.50 | 0 | 0 | 0 | 56.00 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 |
March 20, 2026 | 4.25 | 5.00 | 5.00 | 0 | 0 | 0 | 58.00 | 2.70 | 3.50 | 3.50 | 0 | 0 | 0 |
March 20, 2026 | 3.20 | 4.00 | 4.00 | 0 | 10 | 0 | 60.00 | 3.70 | 4.45 | 4.45 | 0 | 0 | 0 |
March 20, 2026 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 | 62.00 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 |
March 20, 2026 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 64.00 | 5.80 | 7.00 | 7.00 | 0 | 0 | 0 |
March 20, 2026 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 65.00 | 6.50 | 7.65 | 7.65 | 0 | 0 | 0 |
March 20, 2026 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 66.00 | 7.20 | 8.35 | 8.35 | 0 | 0 | 0 |
March 20, 2026 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 68.00 | 8.70 | 9.85 | 9.85 | 0 | 0 | 0 |
March 20, 2026 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 70.00 | 10.10 | 11.70 | 11.70 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 19.55 | 21.45 | 21.45 | 0 | 0 | 0 |
June 19, 2026 | 14.40 | 16.20 | 16.20 | 0 | 0 | 0 | 45.00 | 0.41 | 0.90 | 0.90 | 0 | 2 | 0 |
June 19, 2026 | 13.50 | 15.20 | 15.20 | 0 | 0 | 0 | 46.00 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 |
June 19, 2026 | 11.80 | 13.40 | 13.40 | 0 | 0 | 0 | 48.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
June 19, 2026 | 10.10 | 12.05 | 12.05 | 0 | 0 | 0 | 50.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
June 19, 2026 | 6.40 | 7.40 | 7.40 | 0 | 0 | 0 | 55.00 | 2.10 | 2.90 | 2.90 | 0 | 30 | 0 |
June 19, 2026 | 3.60 | 4.40 | 4.40 | 0 | 20 | 0 | 60.00 | 4.20 | 5.00 | 5.00 | 0 | 0 | 0 |
June 19, 2026 | 1.70 | 2.20 | 2.20 | 0 | 40 | 0 | 65.00 | 7.00 | 8.15 | 8.15 | 0 | 0 | 0 |
June 19, 2026 | 0.60 | 1.10 | 1.10 | 0 | 60 | 0 | 70.00 | 10.30 | 12.15 | 12.15 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 19.50 | 21.45 | 21.45 | 0 | 0 | 0 |
September 18, 2026 | 14.60 | 16.20 | 16.20 | 0 | 0 | 0 | 45.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
September 18, 2026 | 10.45 | 12.10 | 12.10 | 0 | 0 | 0 | 50.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
September 18, 2026 | 6.85 | 7.70 | 7.70 | 0 | 0 | 0 | 55.00 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 |
September 18, 2026 | 3.95 | 4.70 | 4.70 | 0 | 0 | 0 | 60.00 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 |
September 18, 2026 | 2.00 | 2.50 | 2.50 | 2.75 | 0 | 10 | 65.00 | 7.40 | 8.60 | 8.60 | 0 | 0 | 0 |
September 18, 2026 | 0.80 | 1.30 | 1.30 | 1.30 | 0 | 20 | 70.00 | 10.70 | 12.70 | 12.70 | 0 | 0 | 0 |
September 18, 2026 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 80.00 | 19.60 | 21.60 | 21.60 | 0 | 0 | 0 |