Option Chain for ADBE

Reported: $4.60(Q1 2026)alpha-vantage, sec-xbrlNext est: $5.39(Q2 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 37 OI spikes

2434 contracts

Expiration: 2026-04-10(140 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
130 110.80 116.80 113.70 4 5 135 105.40 111.80 108.71 4 6 140 101.05 107.50 100.36 0 4 145 95.15 102.55 99.65 1 1 150 90.85 97.55 94.75 1 1 155 86.20 92.55 89.62 1 0 160 81.05 87.60 84.72 1 1 165 76.15 82.50 74.96 0 1 170 70.75 77.60 74.17 4 2 175 65.75 72.60 69.18 4 2 180 61.40 67.50 60.97 0 3 185 56.25 62.50 51.62 0 1 190 51.25 57.50 46.78 0 1 192.5 48.60 53.65 — 0 0 195 47.05 51.85 41.00 0 7 197.5 44.45 50.00 — 0 0 200 42.00 45.75 36.16 0 7 Scroll to see 55 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
130 0.00 4.30 — 0 0 135 0.00 4.30 — 0 0 140 0.00 4.30 — 0 0 145 0.00 4.30 — 0 0 150 0.00 4.30 — 0 0 155 0.00 4.25 — 0 0 160 0.00 4.25 0.05 0 1 165 0.00 4.25 — 0 0 170 0.00 4.25 — 0 0 175 0.00 4.30 2.15 0 3 180 0.00 4.25 — 0 2 185 0.00 4.30 — 0 17 190 0.00 3.65 0.07 0 23 192.5 0.00 4.30 — 0 0 195 0.00 0.10 0.58 0 11 197.5 0.00 0.15 0.05 0 4 200 0.00 0.04 0.04 7 53 Scroll to see 55 more rows

Expiration: 2026-04-17(172 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
130 111.50 117.65 — 0 7 135 106.85 112.65 — 0 0 140 101.95 107.65 — 0 0 145 95.85 102.70 — 0 0 150 91.15 96.05 — 0 8 155 86.00 92.70 93.30 0 1 160 81.70 87.70 88.35 0 1 165 76.20 82.70 — 0 0 170 70.90 77.70 — 0 7 175 66.20 72.75 — 0 610 180 61.15 67.75 — 0 21 185 56.15 62.80 51.26 0 19 190 51.60 57.80 — 0 11 195 46.50 52.85 40.62 0 11 200 42.35 47.35 43.85 0 50 205 36.80 42.90 35.45 0 49 207.5 34.65 39.40 — 0 0 Scroll to see 71 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
130 0.00 4.30 — 0 0 135 0.00 4.30 — 0 0 140 0.00 4.30 — 0 0 145 0.00 4.30 — 0 0 150 0.00 4.30 0.10 0 153 155 0.00 4.30 — 0 0 160 0.00 4.30 0.75 0 4 165 0.00 4.30 0.02 0 33 170 0.00 4.30 0.11 0 190 175 0.00 0.43 0.10 0 799 180 0.00 0.57 0.34 0 287 185 0.00 4.30 0.10 0 669 190 0.00 0.32 0.12 0 595 195 0.00 0.33 0.17 0 342 200 0.16 0.31 0.20 0 768 205 0.15 0.38 0.30 13 844 207.5 0.13 0.76 0.39 2 0 Scroll to see 71 more rows

Expiration: 2026-04-24(122 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
140 101.90 107.70 — 0 0 145 96.45 102.80 — 0 0 150 91.40 97.15 — 0 0 155 86.80 91.20 — 0 0 160 82.50 87.15 — 0 0 165 76.70 82.80 — 0 0 170 71.70 77.80 — 0 0 175 67.00 71.25 — 0 3 180 61.65 67.00 — 0 8 185 57.00 61.40 51.64 0 6 190 52.65 57.40 50.68 0 9 195 47.60 52.50 44.05 0 2 200 43.05 47.65 44.00 0 33 205 37.35 43.40 — 0 1 210 33.10 38.65 35.57 0 12 215 28.55 33.55 26.70 0 7 217.5 26.25 31.30 — 0 0 Scroll to see 46 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
140 0.00 4.30 — 0 0 145 0.00 4.30 — 0 0 150 0.00 4.30 — 0 1 155 0.00 4.30 — 0 0 160 0.00 1.11 — 0 1 165 0.00 2.93 — 0 0 170 0.00 4.35 — 0 1 175 0.00 2.10 — 0 1 180 0.00 1.80 0.49 0 18 185 0.00 1.09 0.69 0 17 190 0.00 1.51 0.51 0 229 195 0.00 1.50 0.30 1 17 200 0.20 0.68 0.39 1 95 205 0.30 1.16 0.50 25 32 210 0.43 1.66 0.85 2 72 215 0.84 1.36 0.95 5 178 217.5 0.98 1.61 1.30 40 10 Scroll to see 46 more rows

Expiration: 2026-05-01(102 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
140 99.80 107.90 — 0 0 145 94.80 102.00 — 0 0 150 89.80 97.95 — 0 0 155 84.20 93.00 — 0 0 160 79.80 88.00 — 0 0 165 74.80 83.05 — 0 0 170 70.20 78.10 — 0 0 175 64.50 73.15 — 0 0 180 59.80 68.20 — 0 6 185 55.00 63.30 64.93 0 6 190 52.25 57.70 60.11 0 1 195 48.25 52.40 46.95 0 2 200 42.85 47.70 43.00 0 3 205 38.00 43.40 — 0 11 210 34.00 39.00 — 0 0 215 29.80 34.20 31.00 0 1 220 24.80 29.95 27.00 0 6 Scroll to see 36 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
140 0.00 4.30 — 0 0 145 0.00 4.30 — 0 0 150 0.00 4.30 — 0 0 155 0.00 4.30 — 0 0 160 0.00 4.30 — 0 0 165 0.00 4.35 0.15 0 6 170 0.00 4.35 — 0 1 175 0.00 4.40 — 0 0 180 0.00 4.45 0.18 0 11 185 0.00 4.50 — 0 3 190 0.00 0.42 0.86 0 6 195 0.11 0.56 0.33 5 137 200 0.62 1.72 1.00 0 25 205 0.10 1.55 0.87 3 23 210 0.68 1.85 1.17 3 44 215 1.38 2.04 1.92 2 74 220 2.10 2.61 2.06 4 86 Scroll to see 36 more rows

Expiration: 2026-05-08(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
140	100.00	106.55	—	0	0
145	95.00	103.05	—	0	0
150	90.00	98.10	—	0	0
155	84.35	93.15	—	0	0
160	79.35	88.15	—	0	0
165	74.40	83.20	—	0	0
170	69.60	78.30	—	0	0
175	65.90	73.35	—	0	0
180	62.05	68.45	—	0	0
185	57.60	63.20	57.20	0	1
190	52.65	58.75	—	0	0
195	48.10	53.90	42.70	0	1
200	43.15	49.20	—	0	0
205	39.10	44.45	—	0	0
210	34.35	39.90	36.25	0	1
215	29.95	34.90	25.45	0	2
220	26.15	30.85	28.10	0	1
225	22.30	26.80	23.40	0	1
230	18.40	19.80	20.65	1	0
235	14.60	16.25	14.30	0	10
240	12.50	12.90	12.53	6	47
245	9.75	10.20	9.83	18	139
250	7.35	7.85	7.74	4	11
255	5.50	6.05	5.75	5	11
260	3.95	4.40	4.75	1	28
265	2.78	3.10	2.99	23	45
270	1.74	2.40	1.98	3	39
275	1.25	1.68	1.59	5	12
280	0.81	1.35	1.13	0	12
285	0.23	0.94	0.70	1	8
290	0.00	1.00	0.89	0	2
295	0.00	4.65	—	0	0
300	0.00	2.20	—	0	0
305	0.00	4.45	—	0	0
310	0.00	4.40	—	0	0
315	0.00	3.00	—	0	0
320	0.00	2.10	—	0	0
325	0.00	1.90	—	0	0
330	0.00	4.30	—	0	0
335	0.00	2.75	—	0	0
340	0.00	4.30	—	0	0
345	0.00	4.30	—	0	0
350	0.00	1.70	0.09	0	1
355	0.00	1.02	0.08	0	200
360	0.00	4.30	—	0	0
365	0.00	4.30	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
140	0.00	2.01	0.12	0	2
145	0.00	4.30	—	0	0
150	0.00	4.30	—	0	0
155	0.00	4.30	—	0	0
160	0.00	2.50	—	0	0
165	0.00	4.35	—	0	0
170	0.00	4.40	—	0	0
175	0.00	2.90	—	0	0
180	0.00	2.40	—	0	0
185	0.00	4.65	—	0	0
190	0.20	4.80	1.93	0	2
195	0.55	1.49	1.12	0	147
200	0.63	1.60	1.02	2	25
205	1.12	1.93	1.80	0	10
210	1.32	2.16	1.78	3	19
215	2.04	2.93	3.10	0	10
220	2.60	3.15	2.85	6	62
225	3.70	4.10	3.73	10	29
230	4.95	5.35	4.90	9	11
235	6.05	7.00	8.50	0	27
240	8.20	8.80	8.40	8	31
245	10.55	11.10	10.00	4	33
250	13.15	13.80	15.70	0	25
255	13.95	18.35	19.00	0	54
260	16.55	21.75	22.58	0	4
265	20.10	25.70	23.52	0	6
270	24.30	29.65	28.29	0	3
275	28.45	33.45	39.00	0	1
280	33.10	39.15	35.69	0	5
285	37.70	44.20	42.67	0	1
290	42.55	50.35	—	0	0
295	47.50	56.25	—	0	0
300	52.50	61.20	61.66	0	1
305	57.50	66.35	62.80	0	0
310	62.50	70.95	74.00	0	0
315	67.50	76.25	—	0	0
320	72.50	81.50	—	0	0
325	77.50	86.20	—	0	0
330	82.50	91.15	—	0	0
335	87.50	96.20	—	0	0
340	92.50	101.25	—	0	0
345	97.50	106.20	—	0	0
350	102.50	111.20	—	0	0
355	107.50	116.20	—	0	0
360	112.50	120.45	—	0	0
365	117.50	126.30	—	0	0

Expiration: 2026-05-15(144 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
130 110.00 118.15 — 0 0 135 105.70 113.15 — 0 0 140 99.25 108.15 — 0 0 145 95.10 103.25 — 0 0 150 89.75 98.30 91.00 0 1 155 85.10 93.35 — 0 3 160 80.25 86.65 — 0 4 165 75.00 83.50 — 0 0 170 69.80 78.55 — 0 11 175 67.35 73.65 — 0 18 180 63.35 68.80 59.61 0 23 185 57.95 63.95 — 0 43 190 53.00 59.00 52.10 0 36 195 48.95 54.45 49.80 0 22 200 43.50 48.35 43.00 0 48 205 39.35 45.30 38.70 0 12 210 35.55 40.80 34.75 0 54 Scroll to see 57 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
130 0.00 0.30 0.05 0 46 135 0.00 2.25 — 0 8 140 0.00 2.02 — 0 7 145 0.00 0.59 — 0 3 150 0.00 0.58 0.25 0 27 155 0.00 0.35 0.36 0 68 160 0.00 0.67 0.36 0 137 165 0.00 0.72 0.35 0 212 170 0.10 0.79 0.34 0 252 175 0.00 0.42 0.50 0 185 180 0.37 0.70 0.60 0 214 185 0.42 0.88 0.55 5 1,644 190 0.67 1.00 0.82 13 327 195 0.85 1.33 1.02 6 482 200 1.21 1.53 1.36 42 478 205 1.67 1.94 1.79 14 357 210 2.25 2.52 2.37 18 587 Scroll to see 57 more rows

Expiration: 2026-05-22(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
140	100.45	108.35	101.03	0	4
145	95.50	103.40	95.85	0	1
150	90.00	98.50	—	0	0
155	85.00	93.55	—	0	0
160	80.00	88.65	—	0	0
165	75.00	83.70	—	0	0
170	72.25	78.80	71.35	0	1
175	67.55	73.95	—	0	0
180	63.15	69.00	—	0	0
185	58.25	64.40	—	0	0
190	53.05	59.65	—	0	0
195	48.85	54.95	—	0	0
200	43.70	50.40	—	0	0
205	39.75	45.85	—	0	0
210	35.25	41.50	—	0	0
215	31.15	37.20	—	0	0
220	26.95	32.75	27.02	0	1
225	24.10	28.55	—	0	0
230	19.65	24.00	—	0	0
235	16.70	21.65	19.27	1	0
240	14.00	18.55	16.49	0	6
245	11.05	13.70	13.75	1	2
250	8.80	10.50	10.45	1	1
255	6.55	8.55	8.75	2	0
260	4.20	7.25	6.68	1	1
265	2.68	6.85	5.11	3	1
270	2.42	4.00	3.60	232	2
275	1.24	3.05	2.65	0	13
280	1.35	2.63	1.94	2	2
285	0.00	3.65	—	0	0
290	0.10	2.20	1.50	0	2
295	0.00	4.80	—	0	0
300	0.00	1.25	—	0	0
305	0.00	2.71	—	0	0
310	0.00	1.00	0.42	1	0
315	0.00	4.65	—	0	0
320	0.00	3.00	—	0	0
325	0.00	4.55	—	0	0
330	0.00	4.50	—	0	0
335	0.00	4.50	—	0	0
340	0.00	2.00	—	0	0
345	0.00	4.45	—	0	0
350	0.00	4.45	0.15	0	1
355	0.00	4.40	—	0	0
360	0.00	4.40	—	0	0
365	0.00	4.40	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
140	0.00	4.35	—	0	0
145	0.00	4.35	—	0	0
150	0.00	4.40	—	0	0
155	0.00	1.90	—	0	0
160	0.00	4.50	—	0	0
165	0.00	4.55	—	0	0
170	0.00	4.65	—	0	0
175	0.00	1.88	0.74	0	1
180	0.00	2.88	—	0	0
185	0.00	2.45	—	0	0
190	0.21	1.72	1.29	0	3
195	0.00	2.92	—	0	0
200	0.01	5.00	—	0	0
205	0.08	5.45	—	0	0
210	0.01	6.20	—	0	0
215	0.60	5.85	3.82	0	4
220	3.55	5.05	4.50	3	8
225	2.45	7.80	7.00	0	2
230	5.90	7.90	6.59	2	3
235	7.55	9.30	8.02	4	3
240	9.65	11.55	9.85	1	3
245	9.95	15.05	15.00	0	2
250	11.95	17.40	—	0	0
255	14.45	20.25	21.40	0	2
260	17.80	23.45	21.90	0	2
265	21.85	27.45	—	0	0
270	25.50	30.85	29.53	0	1
275	29.95	34.80	36.43	0	2
280	33.70	39.05	39.02	0	1
285	38.30	44.20	—	0	0
290	43.00	49.50	—	0	0
295	47.75	56.70	—	0	0
300	52.60	61.45	—	0	0
305	57.60	66.00	—	0	0
310	63.65	71.00	—	0	0
315	67.50	75.95	—	0	0
320	72.50	81.20	77.50	0	0
325	77.50	86.05	—	0	0
330	82.50	90.90	—	0	0
335	87.50	96.40	—	0	0
340	93.55	101.40	—	0	0
345	97.50	106.30	—	0	0
350	102.50	111.20	—	0	0
355	107.50	116.20	—	0	0
360	112.50	121.30	—	0	0
365	117.50	126.15	—	0	0

Expiration: 2026-06-18(176 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
130 111.50 118.95 — 0 2 135 105.80 112.55 — 0 2 140 100.65 109.20 — 0 0 145 95.55 104.35 98.00 0 10 150 91.65 99.50 — 0 7 155 88.20 94.70 — 0 9 160 83.35 89.40 82.91 0 40 165 79.05 84.30 78.65 0 77 170 74.40 78.75 74.39 0 71 175 69.75 74.75 63.43 0 51 180 65.15 69.55 63.62 0 60 185 60.30 65.65 55.81 0 59 190 56.20 61.60 — 0 71 195 52.65 56.50 53.24 0 93 200 48.40 53.60 47.20 0 48 205 44.20 49.60 45.15 0 1 210 40.25 45.65 37.03 0 82 Scroll to see 73 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
130 0.01 0.93 0.70 0 56 135 0.00 0.90 0.66 0 26 140 0.00 0.83 0.56 0 177 145 0.16 0.98 0.50 0 240 150 0.10 1.13 0.65 0 603 155 0.14 1.20 0.79 0 178 160 0.22 1.37 1.15 0 333 165 0.71 1.39 1.39 0 348 170 1.01 1.45 1.41 3 612 175 0.93 2.03 2.03 0 273 180 1.79 2.23 2.08 17 157 185 2.13 2.71 2.40 6 353 190 2.72 3.30 3.00 116 344 195 3.40 3.90 3.55 11 639 200 4.30 4.65 4.50 9 1,025 205 5.05 5.45 5.05 3 20 210 6.10 6.50 6.00 6 1,727 Scroll to see 73 more rows

Expiration: 2026-07-17(134 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
130 111.45 119.65 — 0 1 135 106.80 114.80 — 0 1 140 104.15 109.30 102.45 0 12 145 99.15 105.00 — 0 3 150 94.70 100.35 88.42 0 6 155 90.00 95.60 84.91 0 52 160 85.25 90.40 79.84 0 118 165 80.35 86.30 74.74 0 107 170 75.75 81.05 75.92 0 70 175 71.10 75.65 72.35 0 45 180 66.90 72.10 66.54 0 18 185 62.80 68.45 63.70 0 16 190 58.20 64.20 60.03 0 12 195 54.50 60.00 56.58 0 16 200 50.25 55.95 — 0 28 210 42.40 48.20 43.60 0 35 220 35.55 41.00 34.90 0 19 Scroll to see 52 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
130 0.15 0.83 0.63 0 235 135 0.32 0.95 0.59 1 264 140 0.33 0.97 0.71 2 174 145 0.45 0.86 0.73 1 209 150 0.59 1.03 1.14 0 455 155 0.79 1.45 1.12 1 305 160 0.97 1.84 1.38 1 252 165 1.25 2.22 1.76 2 211 170 1.55 2.59 2.05 1 265 175 1.91 3.25 2.88 0 153 180 2.35 3.75 3.50 0 138 185 2.84 4.10 4.10 0 313 190 3.90 4.65 4.35 3 99 195 4.20 5.90 6.06 0 448 200 5.60 6.10 5.68 1 223 210 7.25 8.55 7.99 1 170 220 9.20 11.25 11.85 0 263 Scroll to see 52 more rows

Expiration: 2026-08-21(156 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
130 112.85 120.55 — 0 94 135 109.70 115.30 — 0 39 140 105.35 110.95 103.29 0 16 145 100.50 106.30 99.73 0 22 150 95.65 100.95 97.98 0 60 155 91.25 96.95 91.76 0 83 160 86.75 92.40 87.12 0 98 165 82.10 87.90 84.32 0 94 170 77.65 82.90 78.64 0 49 175 73.15 78.90 70.99 0 33 180 69.00 74.85 67.80 0 96 185 64.85 69.95 66.26 0 15 190 60.55 66.45 58.60 0 11 195 56.65 62.40 59.39 0 14 200 52.85 57.50 53.70 0 34 210 45.45 49.90 42.85 0 66 220 38.90 42.30 37.80 0 47 Scroll to see 63 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
130 0.42 1.18 0.76 3 67 135 0.59 1.16 0.85 1 21 140 0.69 1.48 1.08 2 45 145 0.90 1.67 1.36 4 107 150 1.11 2.04 1.56 4 476 155 1.38 2.21 1.80 1 187 160 2.01 2.30 2.60 0 242 165 2.08 3.00 2.54 2 224 170 2.51 3.70 3.10 2 164 175 2.95 4.40 3.67 2 151 180 3.50 4.90 4.20 2 231 185 4.15 5.60 6.35 0 167 190 4.95 6.40 6.79 0 196 195 5.90 7.30 7.31 0 344 200 6.85 8.40 8.80 0 603 210 9.35 10.55 9.77 1 185 220 11.60 14.45 14.75 0 474 Scroll to see 63 more rows

Expiration: 2026-09-18(116 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
125 119.50 126.20 — 0 8 130 115.40 121.40 116.03 0 215 135 110.50 115.45 — 0 10 140 105.90 112.00 104.44 0 20 145 101.45 107.10 98.81 0 11 150 96.95 102.80 95.41 0 19 155 92.40 98.40 90.55 0 18 160 87.70 94.00 86.60 0 23 165 83.45 88.30 82.08 0 18 170 79.35 85.30 80.41 0 23 175 75.20 81.10 74.76 0 16 180 71.00 76.95 71.99 0 18 185 66.95 72.90 66.85 0 16 190 62.95 68.90 63.64 0 20 195 59.25 64.90 — 0 6 200 55.60 61.25 57.65 0 1,349 210 48.50 54.35 46.50 0 36 Scroll to see 43 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
125 0.34 1.66 1.55 0 116 130 0.49 1.87 1.58 0 27 135 0.66 2.24 1.82 0 30 140 0.99 2.50 2.14 0 64 145 1.32 2.70 2.56 0 59 150 1.64 2.99 2.24 1 439 155 1.97 3.35 2.59 1 93 160 2.36 4.05 3.62 0 151 165 2.82 4.20 4.17 0 96 170 3.35 5.25 4.75 0 57 175 4.00 5.75 5.63 0 27 180 5.55 6.25 5.90 7 179 185 5.35 7.40 7.70 0 91 190 7.25 7.95 7.65 1 1,003 195 8.00 9.35 9.30 0 285 200 9.20 10.40 11.00 0 1,543 210 12.10 13.10 12.40 4 1,230 Scroll to see 43 more rows

Expiration: 2026-10-16(108 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
120 125.35 131.10 — 0 0 125 120.50 126.70 — 0 0 130 115.90 122.00 — 0 0 135 111.30 117.65 — 0 0 140 106.70 112.60 — 0 0 145 102.15 108.55 — 0 0 150 97.50 103.55 — 0 1 155 93.70 99.20 — 0 1 160 89.30 94.60 84.90 0 2 165 84.85 90.60 — 0 0 170 80.75 86.75 — 0 1 175 76.35 82.65 — 0 0 180 72.80 78.60 — 0 0 185 68.75 74.60 — 0 0 190 64.90 70.80 66.60 0 7 195 61.00 67.00 — 0 0 200 57.60 63.40 59.60 0 12 Scroll to see 39 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
120 0.64 1.71 1.20 0 5 125 0.69 1.93 1.51 0 17 130 1.11 1.80 1.70 0 10 135 1.16 2.22 2.10 0 13 140 1.64 2.83 2.54 0 74 145 1.97 2.90 2.95 0 129 150 2.34 3.25 3.34 0 39 155 2.78 3.90 3.75 0 47 160 3.30 4.40 4.62 0 66 165 3.80 5.35 5.30 0 18 170 4.45 6.05 5.72 0 13 175 5.20 6.60 6.69 0 12 180 6.00 7.45 7.55 0 54 185 7.40 8.70 7.85 9 2 190 7.65 9.25 8.85 14 31 195 9.45 10.50 10.05 3 4 200 10.10 12.15 12.95 0 34 Scroll to see 39 more rows

Expiration: 2026-11-20(162 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
120 126.25 132.45 — 0 0 125 121.65 127.75 — 0 0 130 116.95 122.05 — 0 0 135 112.50 117.70 — 0 0 140 107.85 114.20 — 0 0 145 103.40 108.80 — 0 1 150 99.00 104.80 — 0 4 155 94.90 101.00 — 0 1 160 90.55 96.05 — 0 7 165 86.60 92.70 — 0 0 170 82.35 88.60 — 0 24 175 78.40 84.70 — 0 17 180 74.70 80.75 — 0 37 185 70.90 75.90 — 0 12 190 66.90 71.70 — 0 9 195 62.90 69.40 — 0 22 200 59.85 65.80 — 0 22 Scroll to see 66 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
120 1.16 1.59 1.35 1 13 125 1.50 1.91 1.98 0 21 130 1.51 2.23 2.37 0 160 135 1.81 2.76 2.67 0 46 140 2.15 2.93 3.00 0 25 145 2.56 3.35 3.48 0 11 150 3.00 4.00 4.08 0 76 155 3.45 5.05 — 0 34 160 4.35 5.65 5.75 0 90 165 4.70 6.30 — 0 105 170 5.40 7.25 7.18 0 46 175 6.20 8.15 8.17 0 17 180 7.05 9.15 9.30 0 75 185 8.05 10.20 11.50 0 68 190 8.85 11.35 12.85 0 42 195 10.20 12.65 13.20 0 29 200 11.65 14.00 14.05 0 170 Scroll to see 66 more rows

Expiration: 2026-12-18(182 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
120 126.75 133.05 — 0 0 125 122.15 128.60 — 0 2 130 117.70 124.00 — 0 801 135 113.05 119.70 — 0 1 140 109.35 115.15 108.50 0 802 145 104.45 111.00 107.50 0 1 150 100.10 106.75 — 0 63 155 95.80 102.50 — 0 1 160 91.80 98.30 90.24 0 5 165 87.90 94.00 — 0 4 170 84.80 89.75 86.85 1 56 175 80.20 86.00 78.94 0 6 180 76.40 82.20 — 0 6 185 72.65 78.45 — 0 3 190 68.80 74.80 67.75 0 61 195 65.35 71.20 69.11 0 15 200 61.90 67.75 65.05 0 316 Scroll to see 76 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
120 1.56 2.41 2.06 0 5 125 1.50 2.58 2.43 0 45 130 1.61 2.84 2.87 0 45 135 2.15 3.15 3.29 0 22 140 2.56 3.75 3.68 0 11 145 3.00 4.20 4.39 0 105 150 3.45 4.80 5.01 0 403 155 4.05 5.45 5.55 0 25 160 4.70 6.10 6.08 0 66 165 5.40 6.90 8.57 0 63 170 7.25 7.90 8.13 0 390 175 7.00 9.40 10.02 0 79 180 8.95 10.50 9.57 1 487 185 8.95 11.50 13.37 0 105 190 11.35 12.30 11.95 1 237 195 12.50 13.60 14.58 0 648 200 14.20 15.00 13.93 2 1,301 Scroll to see 76 more rows

Expiration: 2027-01-15(144 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
120 127.60 134.00 128.40 0 2 125 123.10 129.50 — 0 2 130 118.65 123.70 117.95 0 3 135 114.90 120.60 — 0 0 140 109.05 116.25 — 0 0 145 106.25 110.50 — 0 3 150 102.00 107.70 — 0 13 155 97.85 102.05 — 0 2 160 93.75 98.60 89.67 0 18 165 89.70 94.60 85.92 0 9 170 85.70 91.35 87.64 0 42 175 81.85 85.95 78.00 0 9 180 77.90 82.25 79.99 0 40 185 74.35 79.75 76.02 0 94 190 70.70 76.20 71.87 0 40 195 67.10 72.75 68.86 0 30 200 64.35 67.40 66.07 1 455 Scroll to see 57 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
120 0.57 2.40 2.20 0 20 125 1.82 2.95 2.95 0 122 130 2.50 3.40 3.40 0 49 135 3.00 3.80 — 0 67 140 3.55 4.25 3.80 1 36 145 4.05 4.85 4.89 0 94 150 4.65 5.45 4.75 2 145 155 5.45 6.20 6.50 0 1,077 160 6.15 7.00 6.30 5 383 165 6.95 7.75 8.15 0 216 170 8.10 8.55 7.75 2 615 175 8.80 9.65 11.30 0 175 180 9.90 10.80 11.30 0 428 185 11.05 12.05 12.50 0 374 190 12.50 13.20 12.51 1 557 195 13.60 14.60 15.25 0 869 200 14.45 16.25 16.00 1 886 Scroll to see 57 more rows

Expiration: 2027-03-19(70 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
120	128.70	136.00	—	0	0
125	123.40	132.00	—	0	3
130	119.80	128.00	—	0	0
135	114.75	123.00	—	0	0
140	111.20	119.00	—	0	0
145	107.75	115.00	—	0	0
150	104.60	110.10	106.95	2	5
155	99.90	107.00	96.87	0	2
160	95.10	103.00	92.65	0	3
165	90.60	99.00	—	0	0
170	87.25	95.00	—	0	0
175	83.60	92.00	—	0	0
180	81.05	87.00	78.10	0	6
185	76.00	82.65	74.80	0	16
190	72.10	80.45	—	0	0
195	71.25	77.75	—	0	1
200	68.00	74.00	69.00	0	21
210	61.15	67.40	60.80	0	5
220	55.20	62.00	54.63	0	1
230	49.30	54.70	50.52	0	2
240	44.70	50.80	45.95	0	13
250	39.20	46.05	42.00	0	12
260	37.00	38.30	36.50	0	7
270	32.00	37.70	34.05	0	17
280	28.95	33.05	29.80	0	33
290	25.90	28.85	27.35	5	158
300	22.00	24.70	22.60	0	117
310	19.35	23.55	22.45	0	4
320	16.95	21.10	18.30	0	177
330	14.85	18.90	16.35	0	238
340	13.00	17.05	14.30	0	40
350	11.00	15.25	13.80	0	218
360	9.50	14.45	11.50	0	191
370	8.65	12.25	10.80	0	14
380	7.55	11.00	9.65	0	24

Puts

Strike	Bid	Ask	Last	Vol	OI
120	0.00	4.00	3.05	0	4
125	2.40	4.75	3.25	0	5
130	2.96	5.00	4.65	0	4
135	2.78	6.95	5.00	0	3
140	2.63	6.25	5.70	0	58
145	4.80	6.20	6.42	0	1
150	5.10	6.85	7.11	0	10
155	6.05	8.45	—	0	2
160	7.05	8.60	8.35	0	16
165	6.45	11.80	10.30	0	26
170	8.90	11.40	11.00	0	57
175	9.95	12.55	12.25	0	11
180	9.65	13.80	14.50	0	3
185	12.30	15.15	16.35	0	26
190	13.70	15.85	15.50	0	9
195	14.95	18.10	19.35	0	515
200	16.60	19.70	18.46	2	796
210	21.40	23.15	21.67	2	388
220	23.80	26.75	25.37	1	26
230	26.50	31.45	31.30	0	27
240	31.00	36.05	36.06	0	53
250	39.15	40.30	41.00	0	41
260	44.50	46.35	46.45	0	41
270	50.20	52.35	52.80	0	31
280	53.55	59.05	61.12	0	7
290	60.20	65.70	66.55	0	1
300	67.20	72.70	72.35	0	9
310	74.80	80.10	—	0	0
320	81.40	87.65	93.74	0	4
330	90.05	95.65	101.90	0	1
340	98.05	103.85	—	0	0
350	106.60	112.30	109.45	1	1
360	115.00	121.00	—	0	0
370	124.95	130.80	136.18	0	9
380	133.05	140.50	—	0	8

Expiration: 2027-06-17(102 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
120 130.00 139.00 — 0 0 125 127.50 135.00 — 0 5 130 123.50 131.00 — 0 119 135 119.00 126.35 — 0 3 140 113.15 122.00 117.00 0 122 145 111.15 119.00 — 0 15 150 106.90 115.00 105.22 0 14 155 102.00 111.00 — 0 0 160 98.55 107.00 102.36 0 10 165 96.40 103.00 103.98 0 7 170 92.55 100.00 96.28 1 15 175 89.35 96.00 — 0 7 180 85.85 93.00 89.43 1 30 185 82.50 89.00 — 0 13 190 79.00 86.00 — 0 94 195 74.50 83.00 83.00 0 14 200 72.85 80.00 74.75 0 75 Scroll to see 36 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
120 2.78 5.40 4.34 0 4 125 3.80 6.10 5.30 0 9 130 4.05 6.55 — 0 3 135 3.65 7.20 — 0 3 140 4.35 8.85 — 0 26 145 6.60 8.90 — 0 7 150 7.35 9.90 — 0 30 155 8.35 10.85 10.90 0 6 160 9.15 13.25 — 0 14 165 9.75 12.85 — 0 27 170 11.50 13.85 13.51 0 34 175 12.65 15.40 15.55 0 7 180 14.00 16.75 16.03 0 21 185 15.05 18.25 19.60 0 19 190 15.35 22.80 18.20 0 48 195 16.80 22.95 — 0 6 200 20.05 23.20 22.00 0 259 Scroll to see 36 more rows

Expiration: 2027-12-17(116 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
120 135.00 144.00 — 0 0 125 131.00 140.00 — 0 0 130 127.00 137.00 130.00 0 1 135 124.00 132.50 — 0 0 140 120.00 129.00 — 0 0 145 116.00 125.15 — 0 0 150 113.00 122.00 114.00 0 10 155 109.00 118.00 — 0 2 160 106.00 115.00 106.75 0 3 165 102.00 112.00 — 0 3 170 99.00 108.00 — 0 94 175 96.00 105.00 — 0 12 180 92.00 102.00 — 0 7 185 89.00 99.00 — 0 6 190 86.00 96.00 — 0 7 195 83.00 93.00 — 0 18 200 80.00 90.00 81.00 0 121 Scroll to see 43 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
120 4.25 7.60 6.98 0 8 125 3.00 9.95 6.54 0 7 130 4.60 11.45 — 0 11 135 5.05 12.10 — 0 5 140 6.00 12.60 — 0 10 145 7.00 13.80 — 0 56 150 9.60 13.45 11.35 0 25 155 9.00 19.00 — 0 207 160 11.00 17.65 15.45 0 276 165 14.70 18.90 16.77 0 157 170 14.50 20.30 18.60 0 159 175 15.00 22.00 20.70 0 137 180 16.00 24.45 21.80 0 46 185 18.00 27.40 23.39 0 575 190 20.00 26.90 25.75 0 511 195 21.00 28.30 — 0 25 200 23.00 28.65 28.73 0 650 Scroll to see 43 more rows

Expiration: 2028-01-21(104 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
120 136.55 145.00 — 0 0 125 133.50 141.00 137.00 0 36 130 131.30 137.00 131.00 0 3,391 135 125.00 134.00 128.72 0 13 140 121.00 130.00 — 0 18 145 118.45 127.00 — 0 4 150 114.00 123.00 — 0 31 155 110.00 120.00 — 0 11 160 109.90 116.00 — 0 26 165 105.35 113.00 — 0 126 170 102.05 106.20 105.21 0 40 175 97.40 107.00 98.00 0 20 180 94.00 103.00 99.01 0 49 185 91.00 100.00 99.40 0 10 190 88.00 97.00 93.25 0 30 195 87.85 94.00 87.05 0 27 200 84.00 91.00 86.90 1 20,382 Scroll to see 37 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
120 6.25 9.50 7.38 0 368 125 6.25 11.85 7.89 0 83 130 5.75 11.80 8.99 0 60 135 8.15 13.75 — 0 14 140 7.00 13.00 11.65 0 34 145 8.00 17.00 12.36 0 93 150 10.05 19.00 13.65 0 78 155 12.65 20.00 — 0 72 160 14.30 18.15 — 0 461 165 15.50 19.55 17.30 1 161 170 17.20 20.80 19.50 0 122 175 18.40 22.55 20.00 0 682 180 17.85 25.00 21.90 0 971 185 21.10 28.00 23.29 0 262 190 23.10 27.50 26.09 0 672 195 24.35 28.90 26.64 6 43 200 25.90 29.30 28.00 1 500 Scroll to see 37 more rows