Option Chain for AAP
Reported: $0.86(Q4 2025)alpha-vantage, sec-xbrl•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 6 OI spikes812 contracts
Expiration: 2026-04-10(90 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 23.00 | 26.20 | 24.59 | 3 | 1 | |
| 35 | 18.60 | 21.30 | 17.42 | 0 | 1 | |
| 38 | 15.50 | 18.20 | 16.85 | 1 | 0 | |
| 38.5 | 15.00 | 17.70 | 16.45 | 1 | 0 | |
| 39 | 14.00 | 16.30 | — | 0 | 0 | |
| 39.5 | 13.50 | 16.60 | 13.08 | 0 | 1 | |
| 40 | 13.30 | 15.90 | 12.68 | 0 | 101 | |
| 40.5 | 12.50 | 15.60 | 11.99 | 0 | 1 | |
| 41 | 12.00 | 15.10 | 11.60 | 0 | 3 | |
| 41.5 | 11.50 | 14.60 | 11.20 | 0 | 3 | |
| 42 | 11.10 | 14.00 | 10.74 | 0 | 101 | |
| 42.5 | 10.50 | 13.60 | — | 0 | 0 | |
| 43 | 10.60 | 12.80 | 9.51 | 0 | 2 | |
| 43.5 | 10.00 | 12.60 | — | 0 | 0 | |
| 44 | 8.90 | 12.10 | — | 0 | 0 | |
| 44.5 | 8.40 | 11.50 | — | 0 | 0 | |
| 45 | 8.30 | 10.80 | 7.75 | 0 | 1 | |
| 45.5 | 7.80 | 10.30 | 6.23 | 0 | 1 | |
| 46 | 7.30 | 9.70 | 7.00 | 0 | 2 | |
| 46.5 | 6.80 | 9.40 | — | 0 | 0 | |
| 47 | 6.00 | 8.70 | 6.70 | 0 | 525 | |
| 47.5 | 5.40 | 8.70 | — | 0 | 0 | |
| 48 | 5.20 | 8.20 | — | 0 | 0 | |
| 48.5 | 4.90 | 7.00 | 3.39 | 0 | 3 | |
| 49 | 4.40 | 7.20 | 3.62 | 0 | 19 | |
| 49.5 | 3.80 | 6.80 | — | 0 | 0 | |
| 50 | 3.30 | 5.50 | 2.93 | 0 | 10 | |
| 51 | 2.45 | 4.60 | 1.99 | 0 | 11 | |
| 52 | 2.00 | 3.80 | 1.91 | 0 | 464 | |
| 53 | 1.25 | 3.50 | 2.00 | 1 | 34 | |
| 54 | 0.75 | 2.25 | 1.28 | 9 | 133 | |
| 55 | 0.25 | 1.65 | 0.95 | 6 | 132 | |
| 56 | 0.05 | 1.45 | 0.36 | 0 | 95 | |
| 57 | 0.00 | 0.50 | 0.50 | 1 | 40 | |
| 58 | 0.00 | 0.40 | 0.20 | 7 | 93 | |
| 59 | 0.00 | 0.30 | 0.28 | 0 | 18 | |
| 60 | 0.00 | 1.50 | 0.05 | 0 | 55 | |
| 61 | 0.00 | 1.50 | — | 0 | 1 | |
| 62 | 0.00 | 1.50 | 0.08 | 0 | 3 | |
| 63 | 0.00 | 1.50 | 0.03 | 0 | 13 | |
| 64 | 0.00 | 1.50 | — | 0 | 1 | |
| 65 | 0.00 | 1.50 | 0.10 | 0 | 3 | |
| 66 | 0.00 | 0.55 | — | 0 | 0 | |
| 70 | 0.00 | 1.50 | — | 0 | 0 | |
| 75 | 0.00 | 1.50 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 1.50 | 0.03 | 0 | 43 | |
| 35 | 0.00 | 0.05 | 0.02 | 0 | 3 | |
| 38 | 0.00 | 1.50 | 0.02 | 0 | 4 | |
| 38.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 39 | 0.00 | 1.50 | — | 0 | 15 | |
| 39.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 40 | 0.00 | 1.50 | — | 0 | 2 | |
| 40.5 | 0.00 | 1.50 | 0.05 | 0 | 1 | |
| 41 | 0.00 | 1.50 | 0.20 | 0 | 10 | |
| 41.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 42 | 0.00 | 1.50 | 0.90 | 0 | 5 | |
| 42.5 | 0.00 | 1.50 | 0.05 | 0 | 10 | |
| 43 | 0.00 | 0.10 | 0.05 | 0 | 14 | |
| 43.5 | 0.00 | 1.50 | 0.06 | 0 | 11 | |
| 44 | 0.00 | 1.50 | 0.17 | 0 | 28 | |
| 44.5 | 0.00 | 1.50 | 0.16 | 0 | 11 | |
| 45 | 0.00 | 0.20 | 0.08 | 7 | 90 | |
| 45.5 | 0.00 | 1.50 | 0.09 | 0 | 23 | |
| 46 | 0.00 | 1.50 | 0.15 | 0 | 26 | |
| 46.5 | 0.00 | 0.20 | 0.05 | 102 | 52 | |
| 47 | 0.00 | 1.50 | 0.47 | 0 | 18 | |
| 47.5 | 0.00 | 1.50 | 0.25 | 0 | 5 | |
| 48 | 0.00 | 0.20 | 0.20 | 1 | 52 | |
| 48.5 | 0.00 | 1.15 | 0.30 | 0 | 135 | |
| 49 | 0.00 | 1.20 | 0.53 | 0 | 8 | |
| 49.5 | 0.00 | 1.15 | 0.44 | 0 | 14 | |
| 50 | 0.00 | 1.15 | 0.25 | 1 | 14 | |
| 51 | 0.00 | 1.15 | 0.80 | 0 | 25 | |
| 52 | 0.05 | 0.85 | 0.45 | 7 | 27 | |
| 53 | 0.25 | 1.10 | 0.45 | 15 | 45 | |
| 54 | 0.10 | 1.45 | 2.20 | 0 | 46 | |
| 55 | 0.30 | 2.10 | 4.01 | 0 | 40 | |
| 56 | 0.90 | 2.85 | — | 0 | 0 | |
| 57 | 1.90 | 3.90 | 5.89 | 0 | 1 | |
| 58 | 2.10 | 4.70 | — | 0 | 0 | |
| 59 | 3.50 | 6.40 | — | 0 | 0 | |
| 60 | 4.60 | 6.90 | 6.00 | 0 | 5 | |
| 61 | 5.80 | 7.70 | 8.83 | 0 | 2 | |
| 62 | 6.60 | 8.90 | 9.73 | 0 | 2 | |
| 63 | 7.10 | 9.90 | — | 0 | 0 | |
| 64 | 8.10 | 11.40 | — | 0 | 0 | |
| 65 | 9.10 | 11.80 | 10.50 | 1 | 0 | |
| 66 | 10.20 | 12.70 | 11.40 | 1 | 0 | |
| 70 | 14.20 | 17.00 | — | 0 | 0 | |
| 75 | 19.00 | 22.40 | — | 0 | 0 |
Expiration: 2026-04-17(84 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 23.00 | 26.20 | 22.48 | 0 | 1 | |
| 32.5 | 20.90 | 23.70 | — | 0 | 0 | |
| 35 | 18.40 | 21.20 | — | 0 | 0 | |
| 37.5 | 15.80 | 18.80 | — | 0 | 0 | |
| 38 | 15.40 | 18.10 | — | 0 | 0 | |
| 39 | 14.40 | 17.00 | — | 0 | 0 | |
| 40 | 13.60 | 15.50 | 14.50 | 1 | 3 | |
| 41 | 12.30 | 15.10 | 11.50 | 0 | 2 | |
| 42 | 11.30 | 13.80 | 10.30 | 0 | 1 | |
| 42.5 | 10.80 | 13.60 | — | 0 | 1 | |
| 43 | 10.20 | 13.10 | — | 0 | 0 | |
| 44 | 9.60 | 11.80 | — | 0 | 0 | |
| 45 | 8.50 | 10.80 | 7.07 | 0 | 3 | |
| 45.5 | 7.80 | 10.70 | — | 0 | 0 | |
| 46 | 7.20 | 10.20 | 6.65 | 0 | 0 | |
| 46.5 | 6.90 | 9.80 | — | 0 | 0 | |
| 47 | 6.10 | 9.40 | — | 0 | 0 | |
| 47.5 | 6.00 | 9.00 | 6.50 | 0 | 532 | |
| 48 | 5.20 | 7.90 | — | 0 | 0 | |
| 48.5 | 5.30 | 7.80 | — | 0 | 0 | |
| 49 | 4.50 | 7.30 | 4.15 | 0 | 20 | |
| 49.5 | 4.20 | 6.90 | 3.80 | 0 | 8 | |
| 50 | 4.10 | 6.00 | 5.51 | 8 | 17,390 | |
| 51 | 3.30 | 5.10 | 3.55 | 0 | 41 | |
| 52 | 2.60 | 4.40 | 3.32 | 1 | 64 | |
| 52.5 | 2.35 | 4.00 | 2.98 | 1 | 115 | |
| 53 | 1.95 | 2.90 | 2.79 | 14 | 64 | |
| 54 | 1.40 | 2.20 | 1.10 | 0 | 41 | |
| 55 | 1.00 | 1.75 | 1.36 | 25 | 233 | |
| 56 | 0.70 | 1.35 | 1.02 | 60 | 56 | |
| 57 | 0.55 | 1.20 | 0.93 | 42 | 22 | |
| 57.5 | 0.35 | 0.95 | 0.98 | 1 | 6,426 | |
| 59 | 0.20 | 1.10 | 0.62 | 5 | 0 | |
| 60 | 0.20 | 0.45 | 0.45 | 104 | 11,779 | |
| 61 | 0.00 | 0.35 | — | 0 | 0 | |
| 62.5 | 0.00 | 0.75 | 0.25 | 0 | 248 | |
| 64 | 0.00 | 0.75 | — | 0 | 0 | |
| 65 | 0.05 | 0.55 | 0.10 | 1 | 98 | |
| 70 | 0.00 | 0.75 | 0.07 | 0 | 27 | |
| 75 | 0.00 | 0.75 | — | 0 | 11 | |
| 80 | 0.00 | 0.75 | — | 0 | 3 | |
| 85 | 0.00 | 0.75 | — | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 0.30 | 0.05 | 0 | 38 | |
| 32.5 | 0.00 | 1.55 | 0.10 | 0 | 18 | |
| 35 | 0.00 | 0.30 | 0.05 | 0 | 80 | |
| 37.5 | 0.00 | 0.05 | 0.05 | 20 | 269 | |
| 38 | 0.00 | 0.75 | 0.21 | 0 | 4 | |
| 39 | 0.00 | 0.75 | 0.10 | 0 | 16 | |
| 40 | 0.00 | 0.20 | 0.10 | 8 | 343 | |
| 41 | 0.00 | 0.45 | 0.40 | 0 | 3 | |
| 42 | 0.00 | 0.40 | 0.43 | 0 | 1 | |
| 42.5 | 0.05 | 0.25 | 0.28 | 0 | 345 | |
| 43 | 0.00 | 0.60 | 0.63 | 0 | 10 | |
| 44 | 0.00 | 0.45 | 0.40 | 0 | 8 | |
| 45 | 0.00 | 0.40 | 0.27 | 1 | 165 | |
| 45.5 | 0.00 | 0.40 | — | 0 | 0 | |
| 46 | 0.20 | 0.45 | 0.75 | 0 | 4 | |
| 46.5 | 0.00 | 0.65 | — | 0 | 0 | |
| 47 | 0.05 | 0.45 | 0.96 | 0 | 2 | |
| 47.5 | 0.20 | 0.65 | 0.30 | 1 | 546 | |
| 48 | 0.10 | 0.65 | 0.99 | 0 | 0 | |
| 48.5 | 0.20 | 0.60 | 0.40 | 1 | 7 | |
| 49 | 0.20 | 0.65 | 1.18 | 0 | 7 | |
| 49.5 | 0.25 | 0.85 | 1.12 | 0 | 5 | |
| 50 | 0.30 | 0.80 | 0.53 | 1 | 894 | |
| 51 | 0.50 | 1.20 | 0.50 | 1 | 29 | |
| 52 | 0.75 | 1.45 | 2.16 | 0 | 94 | |
| 52.5 | 0.90 | 1.60 | 2.25 | 0 | 99 | |
| 53 | 1.00 | 1.80 | 1.35 | 1 | 35 | |
| 54 | 1.60 | 2.25 | 1.65 | 13 | 67 | |
| 55 | 1.70 | 2.85 | 3.14 | 0 | 33 | |
| 56 | 2.25 | 3.50 | — | 0 | 0 | |
| 57 | 2.90 | 4.30 | 4.40 | 0 | 3 | |
| 57.5 | 3.20 | 5.40 | — | 0 | 5 | |
| 59 | 3.80 | 5.90 | — | 0 | 0 | |
| 60 | 4.80 | 6.90 | — | 0 | 10 | |
| 61 | 6.00 | 8.40 | — | 0 | 0 | |
| 62.5 | 7.40 | 9.90 | — | 0 | 0 | |
| 64 | 8.70 | 11.40 | — | 0 | 0 | |
| 65 | 9.50 | 12.40 | — | 0 | 2 | |
| 70 | 14.50 | 17.20 | — | 0 | 0 | |
| 75 | 19.00 | 22.30 | — | 0 | 0 | |
| 80 | 24.40 | 27.30 | — | 0 | 0 | |
| 85 | 29.30 | 32.30 | — | 0 | 0 |
Expiration: 2026-04-24(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 22.90 | 26.20 | — | 0 | 0 | |
| 35 | 18.00 | 21.20 | — | 0 | 0 | |
| 38 | 15.00 | 18.30 | — | 0 | 0 | |
| 39 | 14.00 | 17.10 | — | 0 | 0 | |
| 40 | 13.00 | 16.10 | — | 0 | 0 | |
| 41 | 12.00 | 15.10 | — | 0 | 0 | |
| 42 | 11.00 | 14.10 | 10.55 | 0 | 1 | |
| 43 | 10.00 | 12.90 | — | 0 | 0 | |
| 44 | 9.00 | 12.20 | — | 0 | 0 | |
| 45 | 8.40 | 11.30 | 8.15 | 0 | 2 | |
| 46 | 7.10 | 10.00 | — | 0 | 0 | |
| 47 | 6.20 | 9.00 | — | 0 | 0 | |
| 47.5 | 6.20 | 9.10 | — | 0 | 0 | |
| 48 | 5.30 | 8.70 | 5.87 | 0 | 2 | |
| 48.5 | 5.00 | 8.20 | — | 0 | 0 | |
| 49 | 5.20 | 7.80 | 5.73 | 0 | 3 | |
| 49.5 | 4.00 | 7.30 | — | 0 | 0 | |
| 50 | 3.60 | 6.20 | 4.15 | 0 | 8 | |
| 51 | 3.20 | 5.60 | 3.50 | 0 | 2 | |
| 52 | 2.85 | 4.70 | 2.40 | 0 | 2 | |
| 53 | 2.70 | 3.40 | 3.33 | 13 | 30 | |
| 54 | 2.10 | 2.90 | 1.75 | 0 | 7 | |
| 55 | 1.65 | 2.30 | 2.35 | 3 | 12 | |
| 56 | 0.65 | 2.05 | 1.40 | 0 | 17 | |
| 57 | 0.70 | 1.75 | — | 0 | 11 | |
| 58 | 0.70 | 1.65 | 0.90 | 0 | 14 | |
| 59 | 0.20 | 1.20 | 0.70 | 0 | 11 | |
| 60 | 0.30 | 1.05 | 0.68 | 0 | 10 | |
| 61 | 0.15 | 1.10 | 1.20 | 0 | 4 | |
| 62 | 0.00 | 1.50 | 0.50 | 0 | 13 | |
| 63 | 0.00 | 1.55 | 0.67 | 0 | 14 | |
| 64 | 0.00 | 1.50 | 0.58 | 0 | 1 | |
| 65 | 0.00 | 1.50 | — | 0 | 6 | |
| 66 | 0.00 | 1.50 | — | 0 | 0 | |
| 70 | 0.00 | 1.55 | 0.05 | 0 | 1 | |
| 75 | 0.00 | 1.50 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 0.95 | 0.06 | 0 | 6 | |
| 35 | 0.00 | 1.00 | — | 0 | 4 | |
| 38 | 0.00 | 1.00 | 0.38 | 0 | 3 | |
| 39 | 0.00 | 0.65 | — | 0 | 0 | |
| 40 | 0.05 | 0.25 | 0.40 | 0 | 13 | |
| 41 | 0.00 | 0.65 | 0.40 | 0 | 4 | |
| 42 | 0.00 | 0.65 | — | 0 | 5 | |
| 43 | 0.00 | 0.75 | 0.80 | 0 | 2 | |
| 44 | 0.00 | 0.75 | 0.66 | 0 | 2 | |
| 45 | 0.25 | 0.55 | 0.35 | 11 | 16 | |
| 46 | 0.05 | 0.55 | 1.09 | 0 | 17 | |
| 47 | 0.30 | 0.65 | 0.72 | 10 | 22 | |
| 47.5 | 0.15 | 0.70 | — | 0 | 0 | |
| 48 | 0.20 | 0.80 | 1.18 | 0 | 5 | |
| 48.5 | 0.10 | 1.25 | — | 0 | 0 | |
| 49 | 0.05 | 1.05 | — | 0 | 0 | |
| 49.5 | 0.45 | 1.25 | — | 0 | 0 | |
| 50 | 0.20 | 1.25 | — | 0 | 14 | |
| 51 | 0.55 | 1.55 | 2.35 | 0 | 11 | |
| 52 | 0.55 | 1.85 | 2.45 | 0 | 1 | |
| 53 | 0.50 | 2.45 | 2.95 | 0 | 1 | |
| 54 | 1.35 | 2.85 | 3.70 | 0 | 3 | |
| 55 | 1.55 | 3.50 | — | 0 | 0 | |
| 56 | 2.60 | 4.00 | — | 0 | 0 | |
| 57 | 2.55 | 4.80 | 6.03 | 0 | 2 | |
| 58 | 2.80 | 5.70 | — | 0 | 0 | |
| 59 | 4.00 | 7.20 | — | 0 | 0 | |
| 60 | 4.60 | 8.00 | 6.50 | 1 | 1 | |
| 61 | 5.70 | 8.90 | — | 0 | 0 | |
| 62 | 7.00 | 9.70 | — | 0 | 0 | |
| 63 | 7.20 | 10.20 | — | 0 | 0 | |
| 64 | 8.20 | 11.60 | — | 0 | 0 | |
| 65 | 9.10 | 12.60 | — | 0 | 0 | |
| 66 | 10.30 | 13.60 | — | 0 | 0 | |
| 70 | 14.00 | 17.30 | — | 0 | 0 | |
| 75 | 19.00 | 22.30 | — | 0 | 0 |
Expiration: 2026-05-01(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 21.80 | 26.40 | — | 0 | 0 | |
| 35 | 16.90 | 21.50 | — | 0 | 0 | |
| 39 | 14.00 | 17.20 | — | 0 | 0 | |
| 40 | 13.00 | 16.20 | — | 0 | 0 | |
| 41 | 12.00 | 15.20 | — | 0 | 0 | |
| 42 | 11.00 | 14.20 | — | 0 | 0 | |
| 43 | 10.20 | 13.20 | — | 0 | 0 | |
| 44 | 9.10 | 12.30 | — | 0 | 0 | |
| 45 | 8.20 | 11.40 | — | 0 | 0 | |
| 46 | 7.70 | 10.60 | — | 0 | 0 | |
| 47 | 6.80 | 9.70 | — | 0 | 0 | |
| 48 | 5.70 | 8.80 | — | 0 | 0 | |
| 49 | 5.00 | 8.00 | 6.00 | 0 | 4 | |
| 50 | 4.50 | 6.50 | 4.30 | 0 | 13 | |
| 51 | 4.20 | 5.00 | 5.42 | 5 | 10 | |
| 52 | 2.50 | 5.90 | — | 0 | 0 | |
| 53 | 2.00 | 4.00 | 3.16 | 0 | 2 | |
| 54 | 2.10 | 3.40 | — | 0 | 0 | |
| 55 | 1.70 | 2.95 | 2.02 | 0 | 70 | |
| 56 | 1.70 | 2.40 | 2.70 | 5 | 19 | |
| 57 | 0.35 | 2.20 | 1.88 | 0 | 4 | |
| 58 | 1.05 | 1.90 | 1.50 | 0 | 11 | |
| 59 | 0.60 | 1.60 | 1.63 | 0 | 5 | |
| 60 | 0.45 | 1.40 | 0.80 | 0 | 37 | |
| 61 | 0.20 | 1.35 | 0.76 | 0 | 4 | |
| 62 | 0.15 | 1.25 | 0.62 | 0 | 13 | |
| 63 | 0.05 | 1.25 | 0.78 | 0 | 5 | |
| 64 | 0.05 | 2.75 | 0.65 | 0 | 6 | |
| 65 | 0.00 | 0.95 | 0.44 | 0 | 6 | |
| 66 | 0.00 | 1.50 | — | 0 | 0 | |
| 70 | 0.00 | 0.95 | — | 0 | 3 | |
| 75 | 0.00 | 0.95 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 0.10 | 0.05 | 0 | 2 | |
| 35 | 0.00 | 0.65 | 0.25 | 0 | 3 | |
| 39 | 0.00 | 0.30 | 0.35 | 0 | 3 | |
| 40 | 0.15 | 0.30 | 0.25 | 4 | 28 | |
| 41 | 0.00 | 0.40 | 0.40 | 0 | 2 | |
| 42 | 0.00 | 0.50 | — | 0 | 0 | |
| 43 | 0.00 | 0.55 | 0.50 | 0 | 8 | |
| 44 | 0.25 | 0.55 | 0.37 | 5 | 3 | |
| 45 | 0.05 | 0.65 | — | 0 | 5 | |
| 46 | 0.15 | 0.80 | 1.74 | 0 | 21 | |
| 47 | 0.30 | 0.95 | 2.01 | 0 | 5 | |
| 48 | 0.30 | 1.20 | — | 0 | 1 | |
| 49 | 0.45 | 1.35 | — | 0 | 0 | |
| 50 | 0.65 | 1.65 | 2.37 | 0 | 3 | |
| 51 | 0.05 | 2.00 | 2.55 | 0 | 1 | |
| 52 | 1.05 | 2.35 | 2.95 | 0 | 1 | |
| 53 | 0.40 | 2.95 | — | 0 | 2 | |
| 54 | 1.60 | 3.40 | — | 0 | 1 | |
| 55 | 1.55 | 3.80 | — | 0 | 6 | |
| 56 | 3.10 | 4.40 | 4.75 | 0 | 2 | |
| 57 | 2.50 | 5.10 | 6.85 | 0 | 1 | |
| 58 | 3.60 | 6.50 | — | 0 | 1 | |
| 59 | 4.10 | 7.00 | — | 0 | 0 | |
| 60 | 5.10 | 7.90 | — | 0 | 0 | |
| 61 | 5.70 | 9.20 | — | 0 | 0 | |
| 62 | 6.50 | 10.00 | — | 0 | 0 | |
| 63 | 7.50 | 10.90 | — | 0 | 0 | |
| 64 | 8.40 | 11.80 | — | 0 | 0 | |
| 65 | 9.40 | 12.70 | — | 0 | 0 | |
| 66 | 11.10 | 13.60 | — | 0 | 0 | |
| 70 | 14.10 | 18.20 | — | 0 | 0 | |
| 75 | 19.00 | 23.10 | — | 0 | 0 |
Expiration: 2026-05-08(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 21.70 | 26.40 | — | 0 | 0 | |
| 35 | 17.10 | 21.30 | 16.96 | 0 | 1 | |
| 40 | 13.10 | 16.40 | — | 0 | 0 | |
| 41 | 12.00 | 15.50 | — | 0 | 0 | |
| 42 | 11.20 | 14.00 | — | 0 | 0 | |
| 43 | 10.70 | 13.10 | — | 0 | 0 | |
| 44 | 9.60 | 12.80 | — | 0 | 0 | |
| 45 | 8.40 | 11.80 | — | 0 | 0 | |
| 46 | 7.60 | 10.90 | — | 0 | 0 | |
| 47 | 6.70 | 10.10 | — | 0 | 0 | |
| 48 | 6.00 | 9.30 | — | 0 | 0 | |
| 49 | 5.10 | 8.50 | — | 0 | 0 | |
| 50 | 4.50 | 8.00 | 4.50 | 0 | 1 | |
| 51 | 3.70 | 6.40 | — | 0 | 0 | |
| 52 | 3.00 | 6.70 | 3.74 | 0 | 1 | |
| 53 | 3.00 | 4.50 | — | 0 | 0 | |
| 54 | 1.85 | 4.00 | 3.25 | 0 | 1 | |
| 55 | 1.05 | 3.50 | 2.38 | 0 | 2,003 | |
| 56 | 1.20 | 3.10 | — | 0 | 0 | |
| 57 | 1.35 | 2.65 | 2.82 | 0 | 4 | |
| 58 | 0.55 | 2.40 | — | 0 | 0 | |
| 59 | 0.10 | 2.10 | 1.17 | 0 | 3 | |
| 60 | 0.15 | 1.90 | — | 0 | 0 | |
| 61 | 0.50 | 1.65 | 1.00 | 0 | 2 | |
| 62 | 0.00 | 2.10 | 1.38 | 0 | 5 | |
| 63 | 0.25 | 2.85 | — | 0 | 0 | |
| 64 | 0.00 | 2.80 | 0.62 | 0 | 1 | |
| 65 | 0.00 | 2.75 | 0.61 | 0 | 3 | |
| 66 | 0.00 | 2.95 | — | 0 | 0 | |
| 70 | 0.00 | 2.90 | — | 0 | 0 | |
| 75 | 0.00 | 2.85 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 0.10 | — | 0 | 0 | |
| 35 | 0.00 | 2.20 | — | 0 | 0 | |
| 40 | 0.20 | 0.50 | 0.50 | 2 | 3 | |
| 41 | 0.00 | 1.85 | — | 0 | 0 | |
| 42 | 0.00 | 1.90 | 0.57 | 0 | 1 | |
| 43 | 0.00 | 1.85 | 0.72 | 0 | 1 | |
| 44 | 0.00 | 1.95 | 0.95 | 0 | 1 | |
| 45 | 0.05 | 2.00 | 1.34 | 0 | 13 | |
| 46 | 0.20 | 1.05 | — | 0 | 0 | |
| 47 | 0.30 | 2.20 | 1.29 | 0 | 10 | |
| 48 | 0.50 | 2.30 | — | 0 | 0 | |
| 49 | 0.60 | 1.75 | 1.63 | 10 | 10 | |
| 50 | 0.10 | 1.95 | — | 0 | 0 | |
| 51 | 1.05 | 2.35 | 2.20 | 10 | 10 | |
| 52 | 0.40 | 2.70 | — | 0 | 0 | |
| 53 | 0.65 | 3.20 | — | 0 | 0 | |
| 54 | 1.20 | 3.80 | — | 0 | 0 | |
| 55 | 1.60 | 4.30 | 4.45 | 0 | 2 | |
| 56 | 2.30 | 5.00 | — | 0 | 0 | |
| 57 | 2.90 | 5.50 | — | 0 | 0 | |
| 58 | 3.50 | 7.40 | — | 0 | 0 | |
| 59 | 4.40 | 8.00 | — | 0 | 0 | |
| 60 | 5.30 | 8.10 | — | 0 | 0 | |
| 61 | 6.00 | 9.50 | — | 0 | 0 | |
| 62 | 6.80 | 10.30 | — | 0 | 0 | |
| 63 | 7.70 | 11.00 | — | 0 | 0 | |
| 64 | 8.60 | 12.00 | — | 0 | 0 | |
| 65 | 9.50 | 12.90 | — | 0 | 0 | |
| 66 | 10.90 | 13.80 | — | 0 | 0 | |
| 70 | 14.20 | 17.50 | — | 0 | 0 | |
| 75 | 19.10 | 22.90 | — | 0 | 0 |
Expiration: 2026-05-15(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 27.5 | 24.50 | 28.90 | — | 0 | 0 | |
| 30 | 22.20 | 26.40 | — | 0 | 0 | |
| 32.5 | 20.10 | 23.80 | — | 0 | 0 | |
| 35 | 18.50 | 20.70 | — | 0 | 0 | |
| 37.5 | 16.00 | 18.60 | — | 0 | 0 | |
| 40 | 13.80 | 16.50 | — | 0 | 0 | |
| 42.5 | 11.40 | 14.20 | — | 0 | 0 | |
| 45 | 9.40 | 11.80 | — | 0 | 2 | |
| 47.5 | 7.30 | 9.90 | 6.60 | 0 | 18 | |
| 50 | 5.70 | 8.00 | 6.70 | 1 | 7,805 | |
| 52.5 | 4.20 | 5.00 | 4.00 | 0 | 91 | |
| 55 | 3.10 | 3.70 | 2.55 | 0 | 60 | |
| 57.5 | 2.15 | 2.70 | 2.00 | 0 | 5 | |
| 60 | 1.40 | 2.00 | 1.69 | 200 | 7,910 | |
| 65 | 0.60 | 1.20 | 0.75 | 0 | 22 | |
| 70 | 0.15 | 0.75 | 0.40 | 0 | 28 | |
| 75 | 0.00 | 0.50 | 0.40 | 0 | 30 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 27.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 30 | 0.00 | 0.35 | — | 0 | 0 | |
| 32.5 | 0.00 | 0.40 | — | 0 | 1 | |
| 35 | 0.05 | 0.50 | — | 0 | 0 | |
| 37.5 | 0.10 | 0.60 | 0.45 | 0 | 32 | |
| 40 | 0.25 | 0.80 | 0.63 | 0 | 22 | |
| 42.5 | 0.45 | 0.90 | 0.61 | 2 | 7 | |
| 45 | 0.75 | 1.40 | 1.35 | 0 | 4 | |
| 47.5 | 1.15 | 1.65 | 2.00 | 0 | 12 | |
| 50 | 1.65 | 2.35 | 2.80 | 0 | 19 | |
| 52.5 | 2.55 | 3.30 | 4.00 | 0 | 44 | |
| 55 | 3.50 | 4.60 | 3.90 | 1 | 7 | |
| 57.5 | 4.90 | 6.10 | 7.95 | 0 | 1 | |
| 60 | 6.50 | 8.20 | — | 0 | 0 | |
| 65 | 9.90 | 12.70 | — | 0 | 0 | |
| 70 | 14.50 | 17.30 | — | 0 | 0 | |
| 75 | 19.80 | 22.00 | — | 0 | 0 |
Expiration: 2026-05-22(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 22.90 | 26.40 | — | 0 | 0 | |
| 35 | 18.30 | 21.60 | — | 0 | 0 | |
| 40 | 13.60 | 16.50 | — | 0 | 0 | |
| 41 | 13.00 | 16.30 | — | 0 | 0 | |
| 42 | 12.00 | 15.40 | — | 0 | 0 | |
| 43 | 11.10 | 14.50 | — | 0 | 0 | |
| 44 | 10.30 | 13.30 | — | 0 | 0 | |
| 45 | 9.80 | 12.90 | — | 0 | 0 | |
| 46 | 8.90 | 12.20 | — | 0 | 0 | |
| 47 | 8.00 | 11.40 | — | 0 | 0 | |
| 48 | 7.20 | 10.70 | — | 0 | 0 | |
| 49 | 6.50 | 9.50 | — | 0 | 0 | |
| 50 | 5.70 | 9.50 | — | 0 | 0 | |
| 51 | 5.00 | 8.80 | — | 0 | 0 | |
| 52 | 5.10 | 8.20 | — | 0 | 0 | |
| 53 | 4.00 | 6.90 | — | 0 | 0 | |
| 54 | 3.90 | 6.40 | — | 0 | 0 | |
| 55 | 3.50 | 5.70 | 3.37 | 0 | 1 | |
| 56 | 3.00 | 5.40 | — | 0 | 0 | |
| 57 | 2.00 | 5.90 | — | 0 | 0 | |
| 58 | 1.60 | 5.50 | — | 0 | 0 | |
| 59 | 2.10 | 4.00 | — | 0 | 0 | |
| 60 | 0.60 | 4.90 | 2.17 | 0 | 1 | |
| 61 | 0.65 | 4.70 | — | 0 | 0 | |
| 62 | 0.40 | 4.80 | — | 0 | 0 | |
| 63 | 1.00 | 4.10 | — | 0 | 0 | |
| 64 | 0.10 | 4.00 | 2.06 | 1 | 1 | |
| 65 | 0.30 | 2.20 | 1.20 | 2 | 11 | |
| 66 | 0.15 | 1.85 | 1.03 | 1 | 0 | |
| 70 | 0.10 | 2.75 | 1.35 | 1 | 0 | |
| 75 | 0.00 | 2.70 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 2.80 | — | 0 | 0 | |
| 35 | 0.00 | 1.90 | — | 0 | 0 | |
| 40 | 0.00 | 2.85 | 1.02 | 0 | 1 | |
| 41 | 0.00 | 3.10 | 1.27 | 0 | 1 | |
| 42 | 0.00 | 3.50 | — | 0 | 0 | |
| 43 | 0.00 | 3.30 | — | 0 | 0 | |
| 44 | 0.05 | 3.60 | — | 0 | 0 | |
| 45 | 0.10 | 3.70 | — | 0 | 0 | |
| 46 | 1.05 | 3.90 | — | 0 | 0 | |
| 47 | 0.20 | 4.20 | — | 0 | 0 | |
| 48 | 0.35 | 4.70 | — | 0 | 0 | |
| 49 | 0.50 | 4.60 | — | 0 | 0 | |
| 50 | 1.40 | 4.90 | — | 0 | 0 | |
| 51 | 1.95 | 5.30 | — | 0 | 0 | |
| 52 | 1.90 | 5.50 | — | 0 | 0 | |
| 53 | 2.10 | 6.20 | — | 0 | 0 | |
| 54 | 2.60 | 6.70 | — | 0 | 0 | |
| 55 | 3.00 | 7.20 | — | 0 | 0 | |
| 56 | 3.70 | 7.70 | — | 0 | 0 | |
| 57 | 4.10 | 8.30 | — | 0 | 0 | |
| 58 | 5.00 | 8.10 | — | 0 | 0 | |
| 59 | 5.50 | 9.50 | — | 0 | 0 | |
| 60 | 6.20 | 9.40 | 8.30 | 1 | 0 | |
| 61 | 7.00 | 10.00 | — | 0 | 0 | |
| 62 | 7.80 | 11.50 | — | 0 | 0 | |
| 63 | 8.70 | 12.40 | — | 0 | 0 | |
| 64 | 9.40 | 13.00 | — | 0 | 0 | |
| 65 | 10.20 | 13.30 | — | 0 | 0 | |
| 66 | 11.40 | 14.70 | — | 0 | 0 | |
| 70 | 14.60 | 18.00 | — | 0 | 0 | |
| 75 | 19.30 | 22.80 | — | 0 | 0 |
Expiration: 2026-06-18(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 17.5 | 35.10 | 37.40 | — | 0 | 3 | |
| 20 | 32.60 | 36.30 | — | 0 | 2 | |
| 22.5 | 30.10 | 33.80 | — | 0 | 1 | |
| 25 | 27.40 | 31.50 | — | 0 | 7 | |
| 27.5 | 25.70 | 28.50 | — | 0 | 10 | |
| 30 | 23.30 | 26.30 | — | 0 | 76 | |
| 32.5 | 21.30 | 23.60 | — | 0 | 3 | |
| 35 | 19.00 | 21.50 | — | 0 | 8 | |
| 37.5 | 16.80 | 19.10 | 13.73 | 0 | 249 | |
| 40 | 14.60 | 17.00 | 15.90 | 1 | 226 | |
| 42.5 | 12.70 | 15.20 | 13.49 | 0 | 156 | |
| 45 | 11.00 | 12.80 | 11.90 | 1 | 442 | |
| 47.5 | 9.30 | 11.00 | 10.10 | 1 | 5,134 | |
| 50 | 7.80 | 9.00 | 7.30 | 0 | 520 | |
| 52.5 | 6.30 | 7.10 | 5.80 | 0 | 330 | |
| 55 | 5.30 | 6.60 | 4.90 | 0 | 331 | |
| 57.5 | 4.30 | 4.90 | 4.50 | 2 | 349 | |
| 60 | 3.40 | 4.00 | 4.10 | 2 | 5,448 | |
| 62.5 | 2.70 | 3.20 | 3.00 | 1 | 197 | |
| 65 | 2.15 | 2.50 | 2.55 | 2 | 121 | |
| 67.5 | 1.70 | 2.40 | 1.75 | 0 | 42 | |
| 70 | 1.25 | 2.25 | 1.26 | 0 | 176 | |
| 72.5 | 0.85 | 1.60 | 1.25 | 0 | 266 | |
| 75 | 0.70 | 1.50 | 1.06 | 1 | 456 | |
| 80 | 0.30 | 1.05 | 0.71 | 0 | 241 | |
| 85 | 0.35 | 0.80 | 0.35 | 2 | 1,110 | |
| 90 | 0.05 | 0.65 | 0.45 | 0 | 194 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 17.5 | 0.00 | 0.10 | 0.05 | 0 | 43 | |
| 20 | 0.00 | 0.30 | — | 0 | 12 | |
| 22.5 | 0.00 | 0.35 | — | 0 | 28 | |
| 25 | 0.00 | 0.45 | — | 0 | 51 | |
| 27.5 | 0.05 | 0.55 | 0.48 | 0 | 619 | |
| 30 | 0.10 | 0.65 | 0.45 | 0 | 2,596 | |
| 32.5 | 0.20 | 0.80 | 0.60 | 0 | 137 | |
| 35 | 0.40 | 0.95 | 0.90 | 0 | 200 | |
| 37.5 | 0.75 | 1.00 | 1.15 | 0 | 599 | |
| 40 | 0.95 | 1.55 | 1.55 | 0 | 2,953 | |
| 42.5 | 1.50 | 1.80 | 2.23 | 0 | 388 | |
| 45 | 2.10 | 2.45 | 2.25 | 1 | 358 | |
| 47.5 | 2.80 | 3.30 | 2.95 | 1 | 128 | |
| 50 | 3.70 | 4.20 | 3.90 | 19 | 140 | |
| 52.5 | 4.70 | 5.30 | 4.80 | 5 | 366 | |
| 55 | 5.90 | 6.60 | 7.40 | 0 | 64 | |
| 57.5 | 7.10 | 8.10 | 10.15 | 0 | 29 | |
| 60 | 8.70 | 10.40 | 11.43 | 0 | 79 | |
| 62.5 | 10.20 | 11.50 | — | 0 | 24 | |
| 65 | 11.80 | 13.80 | — | 0 | 98 | |
| 67.5 | 13.80 | 15.80 | — | 0 | 2 | |
| 70 | 15.40 | 18.20 | — | 0 | 100 | |
| 72.5 | 17.80 | 20.40 | — | 0 | 1 | |
| 75 | 20.00 | 22.90 | — | 0 | 4 | |
| 80 | 24.50 | 27.60 | — | 0 | 1 | |
| 85 | 29.60 | 32.40 | — | 0 | 2 | |
| 90 | 34.00 | 37.40 | — | 0 | 1 |
Expiration: 2026-09-18(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 30.90 | 33.50 | — | 0 | 0 | |
| 25 | 28.40 | 31.20 | — | 0 | 0 | |
| 27.5 | 26.30 | 29.00 | — | 0 | 0 | |
| 30 | 24.10 | 26.60 | — | 0 | 30 | |
| 32.5 | 22.40 | 24.50 | — | 0 | 0 | |
| 35 | 20.30 | 22.60 | — | 0 | 2 | |
| 37.5 | 18.30 | 20.70 | — | 0 | 7 | |
| 40 | 16.50 | 18.70 | 15.50 | 0 | 10 | |
| 42.5 | 14.80 | 17.40 | — | 0 | 33 | |
| 45 | 13.40 | 15.30 | — | 0 | 6 | |
| 47.5 | 11.90 | 14.10 | — | 0 | 14 | |
| 50 | 10.50 | 12.40 | 10.20 | 0 | 192 | |
| 52.5 | 9.20 | 10.30 | — | 0 | 18 | |
| 55 | 8.10 | 9.10 | 7.72 | 0 | 52 | |
| 57.5 | 7.10 | 8.10 | 7.46 | 0 | 121 | |
| 60 | 6.40 | 7.00 | 6.20 | 0 | 150 | |
| 62.5 | 5.50 | 6.20 | 5.97 | 4 | 391 | |
| 65 | 4.90 | 5.50 | 4.59 | 0 | 185 | |
| 67.5 | 4.10 | 5.00 | 4.30 | 0 | 37 | |
| 70 | 3.50 | 4.20 | 3.70 | 0 | 81 | |
| 72.5 | 3.10 | 3.80 | 3.25 | 0 | 20 | |
| 75 | 2.70 | 3.40 | 2.55 | 0 | 70 | |
| 80 | 2.05 | 2.70 | 2.00 | 0 | 13 | |
| 85 | 1.35 | 2.45 | 1.75 | 0 | 48 | |
| 90 | 0.95 | 2.00 | 1.40 | 0 | 1,088 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 0.20 | 0.50 | 0.65 | 0 | 71 | |
| 25 | 0.45 | 1.00 | 0.80 | 0 | 112 | |
| 27.5 | 0.50 | 0.85 | — | 0 | 12 | |
| 30 | 0.60 | 1.10 | — | 0 | 105 | |
| 32.5 | 0.85 | 1.45 | 1.75 | 0 | 99 | |
| 35 | 1.20 | 1.85 | — | 0 | 48 | |
| 37.5 | 1.90 | 2.45 | 3.25 | 0 | 1,516 | |
| 40 | 2.50 | 3.00 | 3.70 | 0 | 108 | |
| 42.5 | 3.20 | 3.80 | 4.20 | 0 | 286 | |
| 45 | 4.10 | 4.60 | 5.10 | 0 | 118 | |
| 47.5 | 5.00 | 5.70 | 6.20 | 0 | 161 | |
| 50 | 5.90 | 6.90 | 7.40 | 0 | 143 | |
| 52.5 | 7.50 | 8.10 | 8.60 | 0 | 55 | |
| 55 | 8.80 | 9.40 | 10.10 | 0 | 13 | |
| 57.5 | 10.10 | 10.90 | 12.50 | 0 | 8 | |
| 60 | 11.50 | 12.50 | — | 0 | 3 | |
| 62.5 | 13.00 | 14.10 | — | 0 | 21 | |
| 65 | 14.90 | 15.90 | — | 0 | 9 | |
| 67.5 | 16.30 | 18.10 | — | 0 | 2 | |
| 70 | 18.10 | 20.10 | — | 0 | 0 | |
| 72.5 | 20.00 | 22.00 | — | 0 | 1 | |
| 75 | 22.10 | 24.30 | — | 0 | 2 | |
| 80 | 26.20 | 28.90 | — | 0 | 42 | |
| 85 | 30.50 | 33.30 | — | 0 | 1 | |
| 90 | 35.30 | 37.60 | — | 0 | 0 |
Expiration: 2026-12-18(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 31.10 | 34.50 | — | 0 | 0 | |
| 25 | 29.00 | 32.30 | 27.85 | 0 | 45 | |
| 27.5 | 26.80 | 30.30 | — | 0 | 0 | |
| 30 | 24.80 | 28.20 | — | 0 | 0 | |
| 32.5 | 22.80 | 26.30 | — | 0 | 17 | |
| 35 | 21.00 | 24.40 | — | 0 | 5 | |
| 37.5 | 19.10 | 22.70 | — | 0 | 5 | |
| 40 | 17.50 | 20.30 | 17.34 | 0 | 19 | |
| 42.5 | 16.20 | 19.50 | — | 0 | 6 | |
| 45 | 15.00 | 17.20 | 14.75 | 0 | 30 | |
| 47.5 | 13.50 | 16.10 | — | 0 | 17 | |
| 50 | 12.30 | 15.30 | 13.80 | 6 | 48 | |
| 52.5 | 11.30 | 13.70 | — | 0 | 3 | |
| 55 | 9.80 | 12.40 | 10.20 | 0 | 25 | |
| 57.5 | 8.80 | 11.40 | 9.50 | 0 | 5 | |
| 60 | 7.80 | 10.40 | 8.80 | 0 | 117 | |
| 62.5 | 7.00 | 9.60 | — | 0 | 0 | |
| 65 | 6.30 | 8.70 | — | 0 | 9 | |
| 67.5 | 5.50 | 8.00 | — | 0 | 0 | |
| 70 | 4.70 | 7.40 | 5.62 | 0 | 9 | |
| 75 | 3.60 | 6.70 | — | 0 | 1,318 | |
| 80 | 3.20 | 5.30 | — | 0 | 311 | |
| 85 | 1.50 | 4.60 | 2.86 | 0 | 1,018 | |
| 90 | 2.05 | 4.00 | 2.75 | 0 | 12 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 0.45 | 1.40 | 0.87 | 0 | 28 | |
| 25 | 0.10 | 1.80 | — | 0 | 16 | |
| 27.5 | 0.25 | 3.40 | 1.55 | 0 | 44 | |
| 30 | 0.15 | 3.70 | 2.20 | 0 | 34 | |
| 32.5 | 0.50 | 3.10 | 2.68 | 0 | 24 | |
| 35 | 1.70 | 4.10 | — | 0 | 38 | |
| 37.5 | 1.50 | 4.90 | — | 0 | 1 | |
| 40 | 2.75 | 6.00 | — | 0 | 10 | |
| 42.5 | 3.00 | 6.90 | 5.48 | 0 | 11 | |
| 45 | 4.00 | 7.10 | — | 0 | 11 | |
| 47.5 | 5.10 | 9.10 | — | 0 | 1 | |
| 50 | 8.00 | 9.00 | 8.30 | 1 | 7 | |
| 52.5 | 8.90 | 10.40 | — | 0 | 3 | |
| 55 | 9.40 | 12.40 | — | 0 | 1 | |
| 57.5 | 10.50 | 13.80 | — | 0 | 1 | |
| 60 | 12.00 | 15.30 | — | 0 | 0 | |
| 62.5 | 13.60 | 17.50 | — | 0 | 0 | |
| 65 | 15.00 | 19.10 | — | 0 | 1 | |
| 67.5 | 17.00 | 20.10 | — | 0 | 0 | |
| 70 | 18.50 | 22.30 | — | 0 | 0 | |
| 75 | 22.50 | 25.80 | — | 0 | 0 | |
| 80 | 26.70 | 29.80 | — | 0 | 0 | |
| 85 | 31.00 | 34.80 | 36.32 | 0 | 2 | |
| 90 | 35.50 | 39.20 | — | 0 | 0 |
Expiration: 2027-01-15(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 17.5 | 36.60 | 38.50 | — | 0 | 60 | |
| 20 | 33.60 | 36.90 | — | 0 | 56 | |
| 22.5 | 31.40 | 34.00 | — | 0 | 42 | |
| 25 | 29.30 | 31.90 | — | 0 | 117 | |
| 27.5 | 27.20 | 29.90 | — | 0 | 45 | |
| 30 | 25.20 | 27.90 | — | 0 | 237 | |
| 32.5 | 23.30 | 26.00 | 21.65 | 0 | 133 | |
| 35 | 21.50 | 24.00 | 19.25 | 0 | 287 | |
| 37.5 | 20.00 | 22.30 | — | 0 | 137 | |
| 40 | 18.30 | 20.60 | 16.81 | 0 | 155 | |
| 42.5 | 16.90 | 19.10 | — | 0 | 219 | |
| 45 | 15.50 | 17.60 | 15.00 | 0 | 348 | |
| 47.5 | 14.20 | 16.20 | — | 0 | 141 | |
| 50 | 12.90 | 14.90 | 14.15 | 0 | 465 | |
| 52.5 | 11.70 | 13.70 | — | 0 | 19 | |
| 55 | 10.70 | 12.60 | 10.40 | 0 | 480 | |
| 57.5 | 9.70 | 11.60 | — | 0 | 52 | |
| 60 | 8.80 | 10.60 | 8.55 | 0 | 882 | |
| 62.5 | 8.00 | 9.80 | — | 0 | 20 | |
| 65 | 7.20 | 9.00 | 7.70 | 0 | 234 | |
| 67.5 | 6.50 | 8.30 | — | 0 | 43 | |
| 70 | 5.80 | 7.10 | 5.75 | 0 | 1,011 | |
| 72.5 | 5.30 | 7.00 | 5.30 | 0 | 43 | |
| 75 | 4.70 | 6.50 | 4.75 | 0 | 905 | |
| 80 | 3.90 | 5.50 | 3.95 | 0 | 1,425 | |
| 85 | 3.10 | 4.70 | — | 0 | 770 | |
| 90 | 2.55 | 4.00 | 3.40 | 1 | 1,970 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 17.5 | 0.35 | 0.85 | — | 0 | 152 | |
| 20 | 0.45 | 1.10 | — | 0 | 1,581 | |
| 22.5 | 0.65 | 1.35 | — | 0 | 26 | |
| 25 | 1.00 | 1.65 | 1.30 | 0 | 185 | |
| 27.5 | 1.30 | 2.05 | 1.60 | 0 | 347 | |
| 30 | 1.70 | 2.50 | 2.25 | 0 | 715 | |
| 32.5 | 2.20 | 3.10 | 2.60 | 0 | 601 | |
| 35 | 2.80 | 3.70 | 3.69 | 0 | 365 | |
| 37.5 | 3.40 | 4.40 | — | 0 | 453 | |
| 40 | 4.20 | 5.30 | — | 0 | 174 | |
| 42.5 | 5.10 | 6.20 | — | 0 | 89 | |
| 45 | 6.00 | 7.20 | — | 0 | 827 | |
| 47.5 | 7.00 | 8.30 | — | 0 | 31 | |
| 50 | 8.20 | 9.50 | 10.00 | 0 | 115 | |
| 52.5 | 9.40 | 10.80 | — | 0 | 8 | |
| 55 | 10.60 | 12.40 | — | 0 | 161 | |
| 57.5 | 12.00 | 13.70 | — | 0 | 39 | |
| 60 | 13.50 | 15.30 | — | 0 | 90 | |
| 62.5 | 15.10 | 16.90 | 17.98 | 0 | 59 | |
| 65 | 16.70 | 18.70 | — | 0 | 17 | |
| 67.5 | 18.40 | 20.40 | — | 0 | 48 | |
| 70 | 20.30 | 22.40 | — | 0 | 20 | |
| 72.5 | 22.00 | 24.30 | — | 0 | 38 | |
| 75 | 24.00 | 26.30 | — | 0 | 30 | |
| 80 | 27.90 | 30.40 | — | 0 | 1 | |
| 85 | 31.80 | 34.60 | — | 0 | 0 | |
| 90 | 35.60 | 39.40 | — | 0 | 8 |
Expiration: 2027-03-19(40 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 29.70 | 32.40 | — | 0 | 0 | |
| 27.5 | 27.50 | 30.60 | — | 0 | 0 | |
| 30 | 25.70 | 28.90 | — | 0 | 0 | |
| 32.5 | 23.90 | 27.50 | — | 0 | 0 | |
| 35 | 22.20 | 24.80 | — | 0 | 0 | |
| 37.5 | 20.60 | 23.20 | — | 0 | 0 | |
| 40 | 19.30 | 21.90 | — | 0 | 0 | |
| 42.5 | 17.80 | 20.20 | — | 0 | 0 | |
| 45 | 16.50 | 18.80 | — | 0 | 10 | |
| 47.5 | 15.20 | 17.40 | — | 0 | 0 | |
| 50 | 14.00 | 16.30 | — | 0 | 1 | |
| 52.5 | 13.00 | 15.00 | 14.13 | 0 | 5 | |
| 55 | 11.90 | 13.90 | — | 0 | 3 | |
| 57.5 | 11.00 | 13.00 | — | 0 | 1 | |
| 60 | 10.10 | 12.00 | — | 0 | 0 | |
| 62.5 | 9.20 | 11.20 | — | 0 | 0 | |
| 65 | 8.50 | 10.40 | — | 0 | 3 | |
| 70 | 7.10 | 9.00 | — | 0 | 10 | |
| 75 | 4.80 | 7.70 | — | 0 | 1 | |
| 80 | 4.90 | 6.80 | 7.00 | 0 | 4 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.30 | 2.05 | — | 0 | 0 | |
| 27.5 | 1.75 | 2.50 | — | 0 | 20 | |
| 30 | 2.20 | 3.10 | — | 0 | 0 | |
| 32.5 | 2.80 | 3.70 | — | 0 | 1 | |
| 35 | 3.40 | 4.40 | — | 0 | 0 | |
| 37.5 | 4.20 | 5.20 | — | 0 | 0 | |
| 40 | 5.00 | 6.10 | — | 0 | 1 | |
| 42.5 | 5.90 | 7.10 | — | 0 | 0 | |
| 45 | 6.90 | 8.20 | — | 0 | 0 | |
| 47.5 | 8.00 | 9.40 | — | 0 | 47 | |
| 50 | 8.00 | 10.60 | — | 0 | 41 | |
| 52.5 | 10.40 | 12.00 | — | 0 | 16 | |
| 55 | 10.50 | 13.40 | — | 0 | 5 | |
| 57.5 | 13.10 | 14.80 | — | 0 | 13 | |
| 60 | 14.60 | 16.40 | — | 0 | 0 | |
| 62.5 | 16.00 | 18.00 | — | 0 | 0 | |
| 65 | 16.50 | 19.80 | — | 0 | 0 | |
| 70 | 20.00 | 23.50 | — | 0 | 0 | |
| 75 | 24.00 | 27.30 | — | 0 | 0 | |
| 80 | 28.00 | 31.20 | — | 0 | 0 |
Expiration: 2027-12-17(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 32.90 | 35.70 | — | 0 | 1 | |
| 25 | 31.10 | 34.50 | — | 0 | 15 | |
| 27.5 | 29.40 | 32.80 | — | 0 | 2 | |
| 30 | 27.70 | 31.50 | — | 0 | 25 | |
| 32.5 | 26.20 | 29.60 | — | 0 | 0 | |
| 35 | 24.80 | 28.50 | — | 0 | 7 | |
| 37.5 | 23.40 | 27.00 | — | 0 | 1 | |
| 40 | 22.10 | 25.00 | 22.50 | 0 | 27 | |
| 42.5 | 20.90 | 23.70 | — | 0 | 0 | |
| 45 | 19.90 | 23.10 | 19.35 | 0 | 2 | |
| 47.5 | 18.80 | 21.80 | — | 0 | 2 | |
| 50 | 17.70 | 20.40 | — | 0 | 31 | |
| 52.5 | 16.90 | 19.80 | — | 0 | 3 | |
| 55 | 15.90 | 18.00 | 17.15 | 10 | 362 | |
| 57.5 | 15.00 | 17.10 | 17.39 | 5 | 5 | |
| 60 | 14.10 | 16.60 | 15.42 | 1 | 33 | |
| 62.5 | 13.40 | 15.80 | — | 0 | 2 | |
| 65 | 11.90 | 15.00 | — | 0 | 205 | |
| 67.5 | 11.80 | 15.50 | — | 0 | 1 | |
| 70 | 10.00 | 13.60 | — | 0 | 453 | |
| 72.5 | 10.50 | 13.00 | — | 0 | 1 | |
| 75 | 9.90 | 12.30 | — | 0 | 74 | |
| 80 | 8.60 | 11.50 | — | 0 | 28 | |
| 85 | 7.80 | 11.50 | — | 0 | 224 | |
| 90 | 6.90 | 8.80 | — | 0 | 275 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 2.00 | 3.10 | — | 0 | 2 | |
| 25 | 1.50 | 3.80 | — | 0 | 216 | |
| 27.5 | 3.20 | 4.50 | — | 0 | 17 | |
| 30 | 3.90 | 5.10 | — | 0 | 35 | |
| 32.5 | 4.70 | 6.70 | — | 0 | 15 | |
| 35 | 5.60 | 6.90 | — | 0 | 133 | |
| 37.5 | 6.50 | 7.90 | — | 0 | 5 | |
| 40 | 6.10 | 9.00 | — | 0 | 229 | |
| 42.5 | 8.60 | 10.10 | — | 0 | 3 | |
| 45 | 9.80 | 11.30 | — | 0 | 13 | |
| 47.5 | 11.00 | 12.70 | — | 0 | 13 | |
| 50 | 12.30 | 14.00 | — | 0 | 3 | |
| 52.5 | 13.70 | 15.40 | — | 0 | 45 | |
| 55 | 15.00 | 16.80 | — | 0 | 8 | |
| 57.5 | 16.50 | 18.30 | — | 0 | 1 | |
| 60 | 18.00 | 20.00 | — | 0 | 3 | |
| 62.5 | 19.50 | 21.50 | — | 0 | 0 | |
| 65 | 21.00 | 23.30 | — | 0 | 0 | |
| 67.5 | 22.00 | 25.20 | — | 0 | 1 | |
| 70 | 23.50 | 26.90 | — | 0 | 0 | |
| 72.5 | 25.50 | 28.60 | — | 0 | 1 | |
| 75 | 27.50 | 30.40 | — | 0 | 1 | |
| 80 | 31.00 | 34.20 | 34.00 | 0 | 2 | |
| 85 | 35.00 | 38.10 | — | 0 | 0 | |
| 90 | 39.00 | 42.20 | — | 0 | 8 |
Expiration: 2028-01-21(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 33.00 | 36.50 | — | 0 | 35 | |
| 25 | 31.20 | 35.00 | — | 0 | 1 | |
| 27.5 | 29.50 | 32.90 | 28.35 | 0 | 2 | |
| 30 | 28.00 | 31.50 | 27.00 | 0 | 54 | |
| 32.5 | 26.50 | 30.00 | — | 0 | 2 | |
| 35 | 25.00 | 28.50 | — | 0 | 13 | |
| 37.5 | 23.70 | 26.90 | — | 0 | 26 | |
| 40 | 22.40 | 25.50 | 22.50 | 0 | 65 | |
| 42.5 | 21.20 | 24.10 | — | 0 | 7 | |
| 45 | 20.30 | 23.40 | 19.40 | 0 | 57 | |
| 47.5 | 19.20 | 22.10 | 17.95 | 0 | 15 | |
| 50 | 18.20 | 21.10 | 18.21 | 0 | 54 | |
| 52.5 | 17.20 | 20.30 | 16.50 | 0 | 44 | |
| 55 | 16.30 | 19.00 | 16.40 | 0 | 27 | |
| 57.5 | 15.40 | 18.10 | — | 0 | 3 | |
| 60 | 14.60 | 17.20 | 16.35 | 0 | 30 | |
| 62.5 | 13.80 | 16.50 | 15.00 | 1 | 5 | |
| 65 | 13.00 | 15.70 | — | 0 | 24 | |
| 67.5 | 12.30 | 14.80 | — | 0 | 414 | |
| 70 | 11.60 | 13.00 | — | 0 | 1,456 | |
| 75 | 10.40 | 11.80 | — | 0 | 1,482 | |
| 80 | 9.30 | 10.70 | — | 0 | 16 | |
| 85 | 8.30 | 9.70 | 8.30 | 0 | 79 | |
| 90 | 7.40 | 8.80 | 9.60 | 0 | 143 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 2.35 | 3.20 | 2.85 | 0 | 19 | |
| 25 | 2.90 | 3.80 | 3.02 | 0 | 10 | |
| 27.5 | 3.50 | 4.50 | — | 0 | 23 | |
| 30 | 4.30 | 5.30 | — | 0 | 853 | |
| 32.5 | 5.00 | 6.20 | — | 0 | 18 | |
| 35 | 6.00 | 7.10 | — | 0 | 35 | |
| 37.5 | 7.00 | 8.10 | 7.30 | 0 | 25 | |
| 40 | 6.50 | 9.30 | — | 0 | 63 | |
| 42.5 | 9.10 | 10.40 | — | 0 | 9 | |
| 45 | 10.30 | 11.70 | — | 0 | 7 | |
| 47.5 | 11.50 | 13.00 | — | 0 | 6 | |
| 50 | 12.80 | 14.30 | 14.60 | 0 | 8 | |
| 52.5 | 14.10 | 15.10 | 16.04 | 0 | 1 | |
| 55 | 15.50 | 16.50 | — | 0 | 8 | |
| 57.5 | 17.00 | 18.00 | — | 0 | 2 | |
| 60 | 18.50 | 19.60 | — | 0 | 2 | |
| 62.5 | 20.10 | 21.20 | — | 0 | 0 | |
| 65 | 21.70 | 22.80 | — | 0 | 0 | |
| 67.5 | 23.30 | 24.50 | — | 0 | 0 | |
| 70 | 25.00 | 26.30 | — | 0 | 0 | |
| 75 | 27.50 | 29.90 | — | 0 | 0 | |
| 80 | 31.00 | 33.60 | — | 0 | 0 | |
| 85 | 35.00 | 38.40 | — | 0 | 0 | |
| 90 | 39.00 | 42.40 | 41.00 | 0 | 3 |