IME (Commodity Exchange)
You are here Home / IME (Commodity Exchange) / Options

IME (Commodity Exchange) — Options

Last Update: 17:05 · Prices in IRR
Call OptionsStrike PricePut Options
Open InterestVolumeValueSettlementChangeLastLastChangeSettlementValueVolumeOpen Interest
DG — DGFA06 | Maturity Date: 2027/04/10
14,977112.107 Million18,230920 (5.05%)19,15035,000--396---
24,66730050.4 Million15,4001,400 (9.09%)16,80039,000--829---
7,672223.069 Million12,0261,924 (16.00%)13,95043,000--1,510---
14,8559,085997.508 Million9,94061 (0.61%)10,00148,000--2,766---
10,0505,000437.5 Million8,400350 (4.17%)8,75052,000--4,110---
---6,438--56,000--5,748---
5,000--5,108--60,000--7,659---
Copper Cathode — CUME05 | Maturity Date: 2026/10/19
1,25049582.22 Million11,392,7201,107,287 (9.72%)12,500,00724,000,000--100--10
8663413.866 Billion10,331,8031,418,197 (13.73%)11,750,00025,000,000--100---
60947496.39 Million9,303,6711,596,229 (17.16%)10,899,90026,000,000--100---
7742682.402 Billion8,381,2641,118,734 (13.35%)9,499,99827,000,000--100--100
1,0272101.68 Billion7,365,116634,886 (8.62%)8,000,00228,000,000--100---
7402401.685 Billion6,448,207951,783 (14.76%)7,399,99029,000,000--100---
47350324.5 Million5,402,8771,087,123 (20.12%)6,490,00030,000,000--100---
388100500 Million4,430,363569,637 (12.86%)5,000,00031,000,000--100---
34349216.03 Million3,514,044985,956 (28.06%)4,500,00032,000,000--100---
3--2,945,188--33,000,000--100---
212.4 Million1,947,562452,438 (23.23%)2,400,00034,000,000--1,173---
1046 Million2,068,182-568,182 (-27.47%)1,500,00035,000,000--39,636---
21600,000284,617315,383 (110.81%)600,00036,000,000--335,813---
1--33,246--37,000,000--1,083,233---
2--1,284--38,000,000--2,050,065---
Copper Cathode — CUDY05 | Maturity Date: 2027/01/19
1,4961,43216.933 Billion11,741,867258,123 (2.20%)11,999,99030,000,000--234,779---
17248528.6 Million10,381,872518,128 (4.99%)10,900,00031,000,000--334,551---
10151550.8 Million9,714,7001,085,300 (11.17%)10,800,00032,000,000--463,115---
29--8,955,621--33,000,000--624,474---
38432 Million8,884,412-884,409 (-9.95%)8,000,00334,000,000--822,227---
9--4,388,890--35,000,000--1,059,414---
16019 Million6,384,5242,615,476 (40.97%)9,000,00036,000,000--1,338,400---
---4,498,559--37,000,000--1,660,810---
101065 Million3,971,5352,528,465 (63.66%)6,500,00038,000,000--2,027,504---
157127632.6 Million4,477,215122,785 (2.74%)4,600,00039,000,000--2,438,602---
DG — DGDY05 | Maturity Date: 2027/01/10
372,90315044.769 Million29,249597 (2.04%)29,84619,000--100---
3,696,326--25,293--23,000--100---
600,058--21,686--27,000--100---
974,796--18,600--31,000--100---
1,161,9966,000772.242 Million14,000-1,200 (-8.57%)12,80036,000--266---
862,827--9,833--41,000--899---
7,903,62240,3763.057 Billion7,119382 (5.37%)7,50145,000--1,875---
4,582,6642,909154.306 Million5,790-486 (-8.39%)5,30448,000--2,932---
1,125,000--4,269--51,000--4,274---
3,869,43212,943361.658 Million2,359491 (20.81%)2,85054,000--5,887---
Gold Bar — GoldBarBA05 | Maturity Date: 2027/02/16
99,97021487.707 Million22,899,169272,407 (1.19%)23,171,57614,000,000--200---
263,843--20,502,217--16,000,000--1,303---
340,5139176.775 Million19,368,347196,403 (1.01%)19,564,75018,000,000--5,805--1
60,00235,104551.189 Billion16,064,614175,216 (1.09%)16,239,83022,000,000--52,950---
3,4741,28715.97 Billion12,900,000-520,000 (-4.03%)12,380,00026,000,000--245,224---
17,239--9,145,143--30,000,000--740,084---
51,747--8,600,000--32,000,000--1,148,049---
111--6,629,194--34,000,000--1,680,093---
1,525--5,000,000--36,000,000--2,342,051---
32--4,000,000--38,000,000--3,134,298---
712.9 Million3,817,700-917,700 (-24.04%)2,900,00040,000,000--4,052,537---
Gold Bar — GoldBarOR06 | Maturity Date: 2027/05/08
82,8851352.676 Billion19,338,375351,626 (1.82%)19,690,00120,000,000--53,044---
3,69014269.242 Million18,966,392234,858 (1.24%)19,201,25021,000,000--77,712---
18,8467129.722 Million17,816,188760,854 (4.27%)18,577,04222,000,000--110,384---
3441482.566 Billion17,117,719382,281 (2.23%)17,500,00023,000,000--152,546---
16750805 Million15,727,888372,112 (2.37%)16,100,00024,000,000--205,710---
83--15,010,123--25,000,000--271,386---
93--14,306,337--26,000,000--351,039---
34--13,617,924--27,000,000--446,067---
41--12,946,184--28,000,000--557,768---
35--12,292,298--29,000,000--687,322---
451--13,000,000--30,000,000--835,775---
183--10,447,480--32,000,000--1,192,825---
1,099--9,800,000--34,000,000--1,634,278---
11,286232.74 Million8,700,0009,600,000 (110.34%)18,300,00036,000,000--2,163,069---
12--7,341,667--38,000,000--2,779,886---
5--5,722,870--40,000,000--3,483,481---
Gold Bar — GoldBarAB05 | Maturity Date: 2026/11/10
96,879--20,708,439--14,000,000--100---
56,788--18,780,000--16,000,000--100---
416,620--16,823,545--18,000,000--100---
306,7852834.329 Billion14,666,639333,361 (2.27%)15,000,00020,000,000--100---
99,804--14,999,999--22,000,000--100---
69,907--11,008,721--24,000,000--1,022--5
322,505--8,912,462--26,000,000--8,892---
48,993--7,568,421--28,000,000--48,352---
871--5,328,317--30,000,000--181,375---
---3,709,315--32,000,000--507,560---
2662056.257 Million2,384,930-198,930 (-8.34%)2,186,00034,000,000450,000-678,361 (-60.12%)1,128,36178.6 Million189189
2--1,408,659--36,000,000--2,097,278---
171--763,713--38,000,000--3,397,519---
LG ETC — LG ETCFA06 | Maturity Date: 2027/04/17
439,8891,8681.932 Billion1,101,01537,774 (3.43%)1,138,789900,000--426---
1,156,531189,639184.34 Billion949,27433,337 (3.51%)982,6111,100,000--2,778---
320,13467,43054.501 Billion773,48161,115 (7.90%)834,5961,300,000--10,617---
495,2599,0126.165 Billion675,80924,191 (3.58%)700,0001,500,000--28,791---
631,38127,06815.999 Billion567,21012,790 (2.25%)580,0001,700,000--61,850---
254,84228,27314.238 Billion477,65612,345 (2.58%)490,0011,900,000--112,733---
123,5628,1422.949 Billion369,448-5,445 (-1.47%)364,0032,100,000--182,324---
751,74019,2954.865 Billion270,687-5,687 (-2.10%)265,0002,300,000--269,770---
NQ — NQAB05 | Maturity Date: 2026/11/14
14,39615.334 Million5,3268 (0.15%)5,3348,000--100---
5,631195663.372 Million3,383-16 (-0.47%)3,36710,000--100---
21,2569581.407 Billion1,489-29 (-1.95%)1,46012,000--305---
82,67510,4034.969 Billion475-7 (-1.47%)46814,000--1,184---
11,5959719.186 Million18216 (8.79%)19816,000--2,662---
603--100--18,000--4,457---
45--100--20,000--6,360---
Saffron — ZRAB05 | Maturity Date: 2026/10/24
24,7342,566318.933 Million11,964336 (2.81%)12,30014,000--100---
109,740--9,979--16,000--100--5,000
606,605--7,993--18,000--100---
190,900--6,007--20,000--100---
227,600--4,024--22,000--100---
50,0001,00023 Million2,150150 (6.98%)2,30024,000--100--9,999
103,4373,39917.035 Million1,074-574 (-53.45%)50026,000--627--10
69,4301,0002.5 Million108142 (131.48%)25028,000--2,042---
Silver Bar — SilverBarAZ05 | Maturity Date: 2026/12/19
1,134,9052,7267.222 Billion2,691,915-91,913 (-3.41%)2,600,0022,400,000--1,063---
66,03712.4 Million2,424,386-24,386 (-1.01%)2,400,0002,700,000--3,953---
73,39464134.39 Million2,148,546-49,088 (-2.28%)2,099,4583,000,000--11,368---
18,707550991.76 Million1,897,950-67,950 (-3.58%)1,830,0003,300,000--26,936---
19,8841015.6 Million1,614,900-54,900 (-3.40%)1,560,0003,600,000--54,965---
24,031--1,316,874--3,900,000--99,744---
21,438--1,194,056--4,200,000--164,864---
8,9855038.75 Million933,635-158,635 (-16.99%)775,0004,500,000--252,750---
28,340954467.6 Million648,702-148,701 (-22.92%)500,0015,000,000--452,181---
112,5291,634489.18 Million266,00133,999 (12.78%)300,0005,500,000--715,054---
169,014101.4 Million102,99737,003 (35.93%)140,0006,000,000--1,032,788--312
39,91521016.701 Million75,000-5,000 (-6.67%)70,0006,500,000--1,394,223---
KA — KAES05 | Maturity Date: 2027/03/06
18,3714,7515.258 Billion104,5846,284 (6.01%)110,868170,000--800---
1,752--86,053--190,000--2,054---
125,631--71,463--210,000--4,372---
279,529--62,365--230,000--8,083---
2,821--49,776--250,000--13,409--1
226--36,806--270,000--20,439---
Silver Bar — SilverBarES05 | Maturity Date: 2027/03/13
200,6577,74916.387 Billion2,084,416-64,406 (-3.09%)2,020,0103,500,000--107,340---
11,515173292.751 Million1,700,00049,999 (2.94%)1,749,9994,000,000--202,721---
3221015 Million1,685,052-185,052 (-10.98%)1,500,0004,500,000--337,093---
53,525--1,155,046--5,000,000--510,802---
20,2353300,000946,974-846,974 (-89.44%)100,0005,500,000--721,872---
5,965--750,000--6,000,000--966,903---
22--3,000,000--6,500,000--1,241,834---
89,0361,116332.067 Million417,385-146,385 (-35.07%)271,0007,000,000--1,542,467---
KA — KAAZ05 | Maturity Date: 2026/12/12
258,97534.398 Million141,7814,807 (3.39%)146,588110,00040-60 (-60.00%)1003,0008100
154,133--122,985--130,000--100---
5,197--104,284--150,000--100---
20,6407466.604 Million85,6874,318 (5.04%)90,005170,000--132---
11,981--69,398--190,000--691---
13,879--53,228--210,000--2,411--1
99,289--36,530--230,000--6,240--2,719
1,468102.5 Million24,010990 (4.12%)25,000250,000--9,843--818
230101.5 Million14,9991 (0.01%)15,000270,000--22,759--365
LG ETC — LG ETCDY05 | Maturity Date: 2027/01/17
526,1075263.324 Million1,156,93662,764 (5.43%)1,219,700700,000--100---
2,501,6772,6942.782 Billion1,006,89113,119 (1.30%)1,020,010900,000--100---
591,58516,51914.046 Billion839,88724,047 (2.86%)863,9341,100,000--631--50
3,479,920341,982236.587 Billion657,41046,470 (7.07%)703,8801,300,000--4,811--1
5,205,009139,56076.989 Billion529,56920,431 (3.86%)550,0001,500,000--20,160--12
4,850,673165,59166.955 Billion387,13517,865 (4.61%)405,0001,700,000--56,879--4,999
3,456,441253,86576.686 Billion286,56316,135 (5.63%)302,6981,900,00088,000-1,496 (-1.67%)89,4962.06 Billion24,13623,353
2,522,257280,51646.136 Billion166,257-3,757 (-2.26%)162,5002,100,000--222,000--24
Saffron — ZRBA05 | Maturity Date: 2027/01/25
180,0231,00477.329 Million7,262439 (6.05%)7,70121,000--269---
154,541--5,347--24,000--780---
15,2921,00036.5 Million3,500150 (4.29%)3,65027,000--1,707---
14,029--2,324--30,000--3,079---
400--1,432--33,000--4,849---
210--852--36,000--6,931---
4,546--493--39,000--9,233---