DFY – Definity Financial Corporation
Last update: September 18, 2025 at 8:41 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 71.200
- Ask price: 71.200
- 30-day historical volatility: 17.73%
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: 1,168
Volume: 0
|
Open interest: 275
Volume: 0
|
||||||||||||
September 19, 2025 | 0 | 0 | 28.35 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 27.35 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 25.35 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 23.35 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 21.35 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 19.35 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 18.35 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 17.35 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 15.35 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.11 | 0 | 12 | 0 |
September 19, 2025 | 0 | 0 | 13.35 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 11.35 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 9.35 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 8.35 | 0 | 0 | 0 | 65.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 7.35 | 0 | 0 | 0 | 66.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 5.35 | 0 | 0 | 0 | 68.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 3.35 | 0 | 0 | 0 | 70.00 | 0 | 0 | 0.11 | 0 | 4 | 0 |
September 19, 2025 | 0 | 0 | 1.45 | 0 | 0 | 0 | 72.00 | 0 | 0 | 0.35 | 0 | 22 | 0 |
September 19, 2025 | 0.10 | 0 | 0.34 | 0 | 10 | 0 | 74.00 | 0 | 0 | 1.30 | 0 | 6 | 0 |
September 19, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 75.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.14 | 0 | 19 | 0 | 76.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.12 | 0 | 0 | 0 | 78.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.11 | 0 | 10 | 0 | 80.00 | 0 | 0 | 7.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.11 | 0 | 2 | 0 | 82.00 | 0 | 0 | 9.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.11 | 0 | 0 | 0 | 84.00 | 0 | 0 | 11.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.11 | 0 | 0 | 0 | 86.00 | 0 | 0 | 13.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.11 | 0 | 0 | 0 | 88.00 | 0 | 0 | 15.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 17.50 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 15.50 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.22 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0 | 13.55 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 11.50 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.27 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 9.60 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.31 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 7.60 | 0 | 0 | 0 | 66.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 5.75 | 0 | 0 | 0 | 68.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 4.00 | 0 | 20 | 0 | 70.00 | 0 | 0 | 0.65 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0 | 2.50 | 0 | 0 | 0 | 72.00 | 0 | 0 | 1.20 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0 | 1.30 | 0 | 20 | 0 | 74.00 | 0 | 0 | 2.05 | 0 | 31 | 0 |
October 17, 2025 | 0 | 0 | 0.60 | 0 | 6 | 0 | 76.00 | 0 | 0 | 3.45 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0 | 0.30 | 0 | 17 | 0 | 78.00 | 0 | 0 | 5.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.24 | 0 | 30 | 0 | 80.00 | 0 | 0 | 7.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.20 | 0 | 0 | 0 | 82.00 | 0 | 0 | 9.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.18 | 0 | 0 | 0 | 84.00 | 0 | 0 | 11.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.18 | 0 | 0 | 0 | 86.00 | 0 | 0 | 13.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.18 | 0 | 0 | 0 | 88.00 | 0 | 0 | 15.15 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 17.80 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.45 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 15.85 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 13.95 | 0 | 0 | 0 | 60.00 | 0 | 1.30 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 11.90 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.48 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 10.15 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.60 | 0 | 20 | 0 |
November 21, 2025 | 0 | 0 | 8.25 | 0 | 0 | 0 | 66.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 6.55 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.00 | 0 | 10 | 0 |
November 21, 2025 | 0 | 0 | 4.95 | 0 | 0 | 0 | 70.00 | 0 | 0 | 1.40 | 0 | 20 | 0 |
November 21, 2025 | 0 | 0 | 3.55 | 0 | 10 | 0 | 72.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.30 | 0 | 30 | 0 | 74.00 | 0 | 0 | 3.05 | 0 | 10 | 0 |
November 21, 2025 | 0 | 0 | 1.50 | 0 | 6 | 0 | 76.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.90 | 0 | 15 | 0 | 78.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.55 | 0 | 0 | 0 | 80.00 | 0 | 0 | 7.45 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0 | 0.39 | 0 | 28 | 0 | 82.00 | 0 | 0 | 9.25 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.36 | 0 | 10 | 0 | 84.00 | 0 | 0 | 11.20 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.31 | 0 | 0 | 0 | 86.00 | 0 | 0 | 13.20 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.29 | 0 | 2 | 0 | 88.00 | 0 | 0 | 15.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 28.75 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.37 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 25.80 | 0 | 1 | 0 | 48.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 23.85 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.45 | 0 | 20 | 0 |
December 19, 2025 | 0 | 0 | 18.95 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.49 | 0 | 20 | 0 |
December 19, 2025 | 0 | 0 | 14.15 | 0 | 1 | 0 | 60.00 | 0 | 0 | 0.49 | 0 | 10 | 0 |
December 19, 2025 | 0 | 0 | 12.20 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 10.35 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 9.45 | 0 | 10 | 0 | 65.00 | 0 | 0 | 0.80 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0 | 8.55 | 0 | 0 | 0 | 66.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 6.95 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 5.35 | 0 | 0 | 0 | 70.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 4.00 | 0 | 0 | 0 | 72.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 2.90 | 0 | 0 | 0 | 74.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 2.30 | 0 | 1 | 0 | 75.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.90 | 0 | 0 | 0 | 76.00 | 0 | 0 | 4.55 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.20 | 0 | 0 | 0 | 78.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.80 | 0 | 10 | 0 | 80.00 | 0 | 0 | 7.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.55 | 0 | 0 | 0 | 82.00 | 0 | 0 | 9.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.43 | 0 | 5 | 0 | 84.00 | 0 | 0 | 11.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.45 | 0 | 0 | 0 | 85.00 | 0 | 0 | 12.25 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.42 | 0 | 0 | 0 | 86.00 | 0 | 0 | 13.25 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.37 | 0 | 0 | 0 | 88.00 | 0 | 0 | 15.25 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.34 | 0 | 0 | 0 | 90.00 | 0 | 0 | 17.25 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.30 | 0 | 0 | 0 | 100.00 | 0 | 0 | 27.25 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 12.35 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 10.55 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 8.85 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 7.25 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 5.70 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 4.40 | 0 | 0 | 0 | 72.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 3.30 | 0 | 0 | 0 | 74.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 2.20 | 0 | 0 | 0 | 76.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.50 | 0 | 0 | 0 | 78.00 | 0 | 0 | 6.25 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.00 | 0 | 0 | 0 | 80.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 0.70 | 0 | 0 | 0 | 82.00 | 0 | 0 | 9.55 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 0.49 | 0 | 0 | 0 | 84.00 | 0 | 0 | 11.25 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 0.45 | 0 | 0 | 0 | 88.00 | 0 | 0 | 15.30 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 12.75 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 11.00 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 9.35 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 7.75 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 6.35 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 5.00 | 0 | 0 | 0 | 72.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 3.90 | 0 | 0 | 0 | 74.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 2.95 | 0 | 0 | 0 | 76.00 | 0 | 0 | 5.30 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 2.10 | 0 | 0 | 0 | 78.00 | 0 | 0 | 6.60 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 1.50 | 0 | 0 | 0 | 80.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 1.10 | 0 | 0 | 0 | 82.00 | 0 | 0 | 9.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 29.10 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 24.30 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.49 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0 | 19.50 | 0 | 1 | 0 | 55.00 | 0 | 0 | 0.60 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0 | 14.75 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.90 | 0 | 30 | 0 |
March 20, 2026 | 0 | 0 | 11.30 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 10.45 | 0 | 20 | 0 | 65.00 | 0 | 0 | 1.50 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0 | 9.65 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 8.15 | 0 | 0 | 0 | 68.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 6.70 | 0 | 110 | 0 | 70.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 5.40 | 0 | 0 | 0 | 72.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 4.25 | 0 | 0 | 0 | 74.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
March 20, 2026 | 0 | 5.00 | 3.80 | 0 | 37 | 0 | 75.00 | 0 | 0 | 5.00 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 3.30 | 0 | 0 | 0 | 76.00 | 0 | 0 | 5.60 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 2.40 | 0 | 0 | 0 | 78.00 | 0 | 0 | 6.95 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 1.80 | 0 | 17 | 0 | 80.00 | 0 | 0 | 8.35 | 0 | 2 | 0 |
March 20, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 82.00 | 0 | 0 | 0 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 0.80 | 0 | 30 | 0 | 85.00 | 0 | 0 | 12.50 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 0.49 | 0 | 60 | 0 | 90.00 | 0 | 0 | 17.35 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 0.43 | 0 | 0 | 0 | 100.00 | 0 | 0 | 27.35 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 24.95 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
June 19, 2026 | 5.00 | 0 | 15.45 | 0 | 4 | 0 | 60.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 11.35 | 0 | 0 | 0 | 65.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 7.80 | 0 | 0 | 0 | 70.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
June 19, 2026 | 0 | 8.50 | 4.90 | 0 | 2 | 0 | 75.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 2.90 | 0 | 4 | 0 | 80.00 | 0 | 0 | 9.10 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 1.50 | 0 | 20 | 0 | 85.00 | 0 | 0 | 12.95 | 0 | 2 | 0 |
June 19, 2026 | 0 | 0 | 0.80 | 0 | 600 | 0 | 90.00 | 0 | 0 | 17.40 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0.49 | 0 | 0 | 0 | 100.00 | 0 | 0 | 27.45 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 25.10 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 16.20 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
September 18, 2026 | 10.00 | 0 | 12.25 | 0 | 0 | 0 | 65.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 8.70 | 0 | 0 | 0 | 70.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 5.85 | 0 | 0 | 0 | 75.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 3.80 | 0 | 0 | 0 | 80.00 | 0 | 0 | 9.65 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 85.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 1.30 | 0 | 0 | 0 | 90.00 | 0 | 0 | 17.80 | 0 | 0 | 0 |