DFY – Definity Financial Corporation
Last update: September 2, 2025 at 7:56 p.m. (Real-time)
- Last price: 71.630
- Net change: 0.640
- Bid price: 71.310
- Ask price: 71.880
- 30-day historical volatility: 19.84%
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: 1,134
Volume: 0
|
Open interest: 234
Volume: 0
|
||||||||||||
September 19, 2025 | 26.45 | 26.85 | 26.85 | 0 | 0 | 0 | 45.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
September 19, 2025 | 25.45 | 25.85 | 25.85 | 0 | 0 | 0 | 46.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
September 19, 2025 | 23.45 | 23.85 | 23.85 | 0 | 0 | 0 | 48.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
September 19, 2025 | 21.45 | 21.85 | 21.85 | 0 | 0 | 0 | 50.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
September 19, 2025 | 19.45 | 19.85 | 19.85 | 0 | 0 | 0 | 52.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
September 19, 2025 | 17.45 | 17.85 | 17.85 | 0 | 0 | 0 | 54.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
September 19, 2025 | 16.45 | 16.85 | 16.85 | 0 | 0 | 0 | 55.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
September 19, 2025 | 15.45 | 15.85 | 15.85 | 0 | 0 | 0 | 56.00 | 0 | 0.16 | 0.16 | 0 | 0 | 0 |
September 19, 2025 | 13.45 | 13.90 | 13.90 | 0 | 0 | 0 | 58.00 | 0 | 0.17 | 0.17 | 0 | 12 | 0 |
September 19, 2025 | 11.45 | 11.90 | 11.90 | 0 | 0 | 0 | 60.00 | 0 | 0.18 | 0.18 | 0 | 0 | 0 |
September 19, 2025 | 9.45 | 9.85 | 9.85 | 0 | 0 | 0 | 62.00 | 0.01 | 0.20 | 0.20 | 0 | 0 | 0 |
September 19, 2025 | 7.50 | 7.90 | 7.90 | 0 | 10 | 0 | 64.00 | 0.01 | 0.23 | 0.23 | 0 | 0 | 0 |
September 19, 2025 | 6.50 | 6.90 | 6.90 | 0 | 6 | 0 | 65.00 | 0.01 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 5.55 | 5.90 | 5.90 | 0 | 0 | 0 | 66.00 | 0.01 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 3.65 | 4.00 | 4.00 | 0 | 20 | 0 | 68.00 | 0.09 | 0.45 | 0.45 | 0 | 0 | 0 |
September 19, 2025 | 1.85 | 2.30 | 2.30 | 0 | 2 | 0 | 70.00 | 0.40 | 0.85 | 0.85 | 0 | 4 | 0 |
September 19, 2025 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 | 72.00 | 1.15 | 1.60 | 1.60 | 0 | 21 | 0 |
September 19, 2025 | 0.02 | 0.46 | 0.46 | 0 | 0 | 0 | 74.00 | 2.55 | 3.00 | 3.00 | 0 | 7 | 0 |
September 19, 2025 | 0.02 | 0.28 | 0.28 | 0 | 0 | 0 | 75.00 | 3.35 | 3.90 | 3.90 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.27 | 0.27 | 0 | 19 | 0 | 76.00 | 4.40 | 4.90 | 4.90 | 0 | 2 | 0 |
September 19, 2025 | 0.01 | 0.18 | 0.18 | 0 | 0 | 0 | 78.00 | 6.35 | 6.75 | 6.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.16 | 0.16 | 0 | 10 | 0 | 80.00 | 8.30 | 8.85 | 8.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.16 | 0.16 | 0 | 2 | 0 | 82.00 | 10.30 | 10.75 | 10.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 84.00 | 12.30 | 12.75 | 12.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 86.00 | 14.30 | 14.70 | 14.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 88.00 | 16.30 | 16.70 | 16.70 | 0 | 0 | 0 |
October 17, 2025 | 15.50 | 15.90 | 15.90 | 0 | 0 | 0 | 56.00 | 0.01 | 0.34 | 0.34 | 0 | 0 | 0 |
October 17, 2025 | 13.55 | 13.95 | 13.95 | 0 | 0 | 0 | 58.00 | 0.01 | 0.39 | 0.39 | 0 | 10 | 0 |
October 17, 2025 | 11.55 | 12.00 | 12.00 | 0 | 0 | 0 | 60.00 | 0.02 | 0.45 | 0.45 | 0 | 0 | 0 |
October 17, 2025 | 9.65 | 10.05 | 10.05 | 0 | 0 | 0 | 62.00 | 0.08 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 7.70 | 8.15 | 8.15 | 0 | 0 | 0 | 64.00 | 0.19 | 0.47 | 0.47 | 0 | 0 | 0 |
October 17, 2025 | 5.85 | 6.30 | 6.30 | 0 | 0 | 0 | 66.00 | 0.25 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 4.05 | 4.60 | 4.60 | 0 | 0 | 0 | 68.00 | 0.47 | 0.90 | 0.90 | 0 | 0 | 0 |
October 17, 2025 | 2.55 | 3.10 | 3.10 | 0 | 0 | 0 | 70.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
October 17, 2025 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 72.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
October 17, 2025 | 0.55 | 0.90 | 0.90 | 0 | 1 | 0 | 74.00 | 2.85 | 3.45 | 3.45 | 0 | 10 | 0 |
October 17, 2025 | 0.13 | 0.50 | 0.50 | 0 | 6 | 0 | 76.00 | 4.50 | 5.00 | 4.95 | 0 | 2 | 0 |
October 17, 2025 | 0.04 | 0.31 | 0.31 | 0 | 17 | 0 | 78.00 | 6.40 | 6.95 | 6.95 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.31 | 0.31 | 0 | 30 | 0 | 80.00 | 8.35 | 8.90 | 8.90 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.26 | 0.26 | 0 | 0 | 0 | 82.00 | 10.30 | 10.85 | 10.85 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.23 | 0.23 | 0 | 0 | 0 | 84.00 | 12.30 | 12.85 | 12.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 86.00 | 14.30 | 14.85 | 14.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.21 | 0.21 | 0 | 0 | 0 | 88.00 | 16.30 | 16.85 | 16.85 | 0 | 0 | 0 |
November 21, 2025 | 15.80 | 16.25 | 16.25 | 0 | 0 | 0 | 56.00 | 0.07 | 0.49 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 13.80 | 14.35 | 14.35 | 0 | 0 | 0 | 58.00 | 0.13 | 0.49 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 12.00 | 12.45 | 12.45 | 0 | 0 | 0 | 60.00 | 0.22 | 0.50 | 0.50 | 0 | 0 | 0 |
November 21, 2025 | 10.05 | 10.65 | 10.65 | 0 | 0 | 0 | 62.00 | 0.36 | 0.60 | 0.60 | 0 | 0 | 0 |
November 21, 2025 | 8.20 | 8.85 | 8.85 | 0 | 0 | 0 | 64.00 | 0.55 | 0.80 | 0.80 | 0 | 20 | 0 |
November 21, 2025 | 6.50 | 7.05 | 7.05 | 0 | 0 | 0 | 66.00 | 0.85 | 1.10 | 1.10 | 0 | 0 | 0 |
November 21, 2025 | 5.00 | 5.40 | 5.40 | 0 | 0 | 0 | 68.00 | 1.25 | 1.50 | 1.50 | 0 | 10 | 0 |
November 21, 2025 | 3.60 | 4.00 | 4.00 | 0 | 0 | 0 | 70.00 | 1.85 | 2.10 | 2.10 | 0 | 20 | 0 |
November 21, 2025 | 2.45 | 2.90 | 2.90 | 0 | 10 | 0 | 72.00 | 2.60 | 3.10 | 3.10 | 0 | 0 | 0 |
November 21, 2025 | 1.60 | 2.00 | 2.00 | 0 | 30 | 0 | 74.00 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 |
November 21, 2025 | 0.90 | 1.10 | 1.10 | 0 | 6 | 0 | 76.00 | 5.00 | 5.50 | 5.50 | 0 | 0 | 0 |
November 21, 2025 | 0.47 | 0.70 | 0.70 | 0 | 0 | 0 | 78.00 | 6.65 | 7.10 | 7.10 | 0 | 0 | 0 |
November 21, 2025 | 0.18 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 8.40 | 9.05 | 9.05 | 0 | 0 | 0 |
November 21, 2025 | 0.03 | 0.49 | 0.49 | 0 | 28 | 0 | 82.00 | 10.30 | 11.00 | 11.00 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.42 | 0.42 | 0 | 10 | 0 | 84.00 | 12.25 | 12.95 | 12.95 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.37 | 0.37 | 0 | 0 | 0 | 86.00 | 14.25 | 14.90 | 14.90 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.33 | 0.33 | 0 | 2 | 0 | 88.00 | 16.25 | 16.90 | 16.90 | 0 | 0 | 0 |
December 19, 2025 | 26.55 | 27.15 | 27.15 | 0 | 0 | 0 | 45.00 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 |
December 19, 2025 | 23.65 | 24.20 | 24.20 | 0 | 1 | 0 | 48.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 21.65 | 22.25 | 22.25 | 0 | 0 | 0 | 50.00 | 0.01 | 0.49 | 0.49 | 0 | 20 | 0 |
December 19, 2025 | 16.85 | 17.45 | 17.45 | 0 | 0 | 0 | 55.00 | 0.06 | 0.49 | 0.49 | 0 | 20 | 0 |
December 19, 2025 | 12.05 | 12.75 | 12.75 | 0 | 1 | 0 | 60.00 | 0.29 | 0.70 | 0.70 | 0 | 10 | 0 |
December 19, 2025 | 10.20 | 10.85 | 10.85 | 0 | 0 | 0 | 62.00 | 0.46 | 0.80 | 0.80 | 0 | 0 | 0 |
December 19, 2025 | 8.30 | 9.05 | 9.05 | 0 | 0 | 0 | 64.00 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 |
December 19, 2025 | 7.45 | 8.25 | 8.25 | 0 | 10 | 0 | 65.00 | 0.70 | 1.20 | 1.20 | 0 | 2 | 0 |
December 19, 2025 | 6.60 | 7.35 | 7.35 | 0 | 0 | 0 | 66.00 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 |
December 19, 2025 | 5.10 | 5.70 | 5.70 | 0 | 0 | 0 | 68.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
December 19, 2025 | 3.70 | 4.40 | 4.40 | 0 | 0 | 0 | 70.00 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 |
December 19, 2025 | 2.55 | 3.20 | 3.20 | 0 | 0 | 0 | 72.00 | 2.70 | 3.40 | 3.40 | 0 | 0 | 0 |
December 19, 2025 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 74.00 | 3.75 | 4.50 | 4.50 | 0 | 0 | 0 |
December 19, 2025 | 1.25 | 1.70 | 1.70 | 0 | 1 | 0 | 75.00 | 4.40 | 5.10 | 5.10 | 0 | 0 | 0 |
December 19, 2025 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 | 76.00 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 |
December 19, 2025 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 | 78.00 | 6.60 | 7.40 | 7.40 | 0 | 0 | 0 |
December 19, 2025 | 0.25 | 0.60 | 0.60 | 0 | 10 | 0 | 80.00 | 8.30 | 9.20 | 9.20 | 0 | 0 | 0 |
December 19, 2025 | 0.10 | 0.49 | 0.49 | 0 | 0 | 0 | 82.00 | 10.30 | 11.00 | 11.00 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.49 | 0.49 | 0 | 5 | 0 | 84.00 | 12.25 | 12.85 | 12.85 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 85.00 | 13.20 | 13.95 | 13.95 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 86.00 | 14.20 | 14.90 | 14.90 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 | 88.00 | 16.20 | 16.80 | 16.80 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.36 | 0.36 | 0 | 0 | 0 | 90.00 | 18.20 | 18.80 | 18.80 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.32 | 0.32 | 0 | 0 | 0 | 100.00 | 28.20 | 28.90 | 28.90 | 0 | 0 | 0 |
January 16, 2026 | 10.30 | 10.95 | 10.95 | 0 | 0 | 0 | 62.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
January 16, 2026 | 8.45 | 9.25 | 9.25 | 0 | 0 | 0 | 64.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
January 16, 2026 | 6.85 | 7.65 | 7.65 | 0 | 0 | 0 | 66.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
January 16, 2026 | 5.25 | 6.20 | 6.20 | 0 | 0 | 0 | 68.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
January 16, 2026 | 3.95 | 4.70 | 4.70 | 0 | 0 | 0 | 70.00 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 |
January 16, 2026 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 | 72.00 | 2.90 | 3.70 | 3.70 | 0 | 0 | 0 |
January 16, 2026 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 | 74.00 | 3.95 | 4.70 | 4.70 | 0 | 0 | 0 |
January 16, 2026 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 | 76.00 | 5.20 | 6.10 | 6.10 | 0 | 0 | 0 |
January 16, 2026 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 78.00 | 6.70 | 7.60 | 7.60 | 0 | 0 | 0 |
January 16, 2026 | 0.37 | 0.80 | 0.80 | 0 | 0 | 0 | 80.00 | 8.40 | 9.15 | 9.15 | 0 | 0 | 0 |
January 16, 2026 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 | 82.00 | 10.35 | 11.10 | 11.10 | 0 | 0 | 0 |
January 16, 2026 | 0.06 | 0.49 | 0.49 | 0 | 0 | 0 | 84.00 | 12.25 | 12.90 | 12.90 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 88.00 | 16.20 | 16.90 | 16.90 | 0 | 0 | 0 |
February 20, 2026 | 10.65 | 11.45 | 11.45 | 0 | 0 | 0 | 62.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
February 20, 2026 | 8.95 | 9.75 | 9.75 | 0 | 0 | 0 | 64.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
February 20, 2026 | 7.35 | 8.25 | 8.25 | 0 | 0 | 0 | 66.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
February 20, 2026 | 5.85 | 6.75 | 6.75 | 0 | 0 | 0 | 68.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
February 20, 2026 | 4.75 | 5.30 | 5.30 | 0 | 0 | 0 | 70.00 | 2.60 | 3.30 | 3.30 | 0 | 0 | 0 |
February 20, 2026 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 | 72.00 | 3.45 | 4.10 | 4.10 | 0 | 0 | 0 |
February 20, 2026 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 | 74.00 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 |
February 20, 2026 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 | 76.00 | 5.70 | 6.55 | 6.55 | 0 | 0 | 0 |
February 20, 2026 | 1.20 | 1.60 | 1.60 | 0 | 0 | 0 | 78.00 | 7.10 | 7.95 | 7.95 | 0 | 0 | 0 |
February 20, 2026 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 80.00 | 8.70 | 9.50 | 9.50 | 0 | 0 | 0 |
March 20, 2026 | 26.75 | 27.55 | 27.55 | 0 | 0 | 0 | 45.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 21.85 | 22.75 | 22.75 | 0 | 0 | 0 | 50.00 | 0.09 | 0.49 | 0.49 | 0 | 10 | 0 |
March 20, 2026 | 17.15 | 17.95 | 17.95 | 0 | 1 | 0 | 55.00 | 0.25 | 0.70 | 0.70 | 0 | 10 | 0 |
March 20, 2026 | 12.65 | 13.45 | 13.45 | 0 | 0 | 0 | 60.00 | 0.60 | 1.10 | 1.10 | 0 | 30 | 0 |
March 20, 2026 | 8.40 | 9.25 | 9.25 | 0 | 15 | 0 | 65.00 | 1.40 | 1.90 | 1.90 | 0 | 10 | 0 |
March 20, 2026 | 5.05 | 5.70 | 5.70 | 0 | 110 | 0 | 70.00 | 2.90 | 3.60 | 3.60 | 0 | 0 | 0 |
March 20, 2026 | 2.50 | 3.10 | 3.10 | 0 | 37 | 0 | 75.00 | 5.25 | 6.20 | 6.20 | 0 | 0 | 0 |
March 20, 2026 | 0.95 | 1.40 | 1.40 | 0 | 17 | 0 | 80.00 | 8.85 | 9.70 | 9.70 | 0 | 2 | 0 |
March 20, 2026 | 0.27 | 0.70 | 0.70 | 0 | 30 | 0 | 85.00 | 13.20 | 14.10 | 14.10 | 0 | 0 | 0 |
March 20, 2026 | 0.02 | 0.49 | 0.49 | 0 | 60 | 0 | 90.00 | 18.15 | 19.00 | 19.00 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 100.00 | 28.10 | 29.05 | 29.05 | 0 | 0 | 0 |
June 19, 2026 | 22.20 | 23.15 | 23.15 | 0 | 0 | 0 | 50.00 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 |
June 19, 2026 | 13.20 | 14.15 | 14.15 | 0 | 1 | 0 | 60.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
June 19, 2026 | 9.20 | 10.20 | 10.20 | 0 | 0 | 0 | 65.00 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 |
June 19, 2026 | 5.90 | 6.90 | 6.90 | 0 | 0 | 0 | 70.00 | 3.60 | 4.40 | 4.40 | 0 | 0 | 0 |
June 19, 2026 | 3.40 | 4.20 | 4.20 | 0 | 2 | 0 | 75.00 | 5.95 | 7.00 | 7.00 | 0 | 0 | 0 |
June 19, 2026 | 1.80 | 2.30 | 2.30 | 0 | 4 | 0 | 80.00 | 9.25 | 10.30 | 10.30 | 0 | 0 | 0 |
June 19, 2026 | 0.70 | 1.20 | 1.20 | 0 | 20 | 0 | 85.00 | 13.40 | 14.35 | 14.35 | 0 | 2 | 0 |
June 19, 2026 | 0.21 | 0.70 | 0.70 | 0 | 600 | 0 | 90.00 | 18.10 | 19.05 | 19.05 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 100.00 | 28.05 | 28.95 | 28.95 | 0 | 0 | 0 |