Option Chain for AES
Reported: $0.81(Q4 2025)alpha-vantage, sec-xbrlNext est: $0.65(Q4 2026)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 4 OI spikes556 contracts
Expiration: 2026-04-10(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.70 | 9.70 | 9.26 | 0 | 54 | |
| 6 | 7.85 | 8.75 | 8.63 | 0 | 69 | |
| 7 | 6.90 | 7.85 | 7.45 | 2 | 36 | |
| 8 | 5.95 | 7.00 | 6.55 | 1 | 21 | |
| 9 | 4.85 | 6.25 | 5.27 | 0 | 20 | |
| 9.5 | 4.35 | 5.75 | 4.81 | 0 | 12 | |
| 10 | 3.85 | 5.25 | 4.30 | 0 | 12 | |
| 10.5 | 3.35 | 4.55 | 4.13 | 0 | 11 | |
| 11 | 2.85 | 4.05 | 5.40 | 0 | 11 | |
| 11.5 | 2.15 | 3.65 | 2.84 | 0 | 10 | |
| 12 | 2.00 | 4.60 | — | 0 | 0 | |
| 12.5 | 1.60 | 4.35 | — | 0 | 0 | |
| 13 | 0.66 | 1.59 | 1.05 | 0 | 2 | |
| 13.5 | 0.60 | 1.35 | 0.68 | 0 | 3 | |
| 14 | 0.01 | 0.50 | 0.40 | 4 | 342 | |
| 14.5 | 0.00 | 0.06 | 0.08 | 273 | 843 | |
| 15 | 0.00 | 0.01 | 0.01 | 0 | 112 | |
| 15.5 | 0.00 | 0.01 | 0.01 | 10 | 262 | |
| 16 | 0.00 | 1.08 | 0.10 | 0 | 1 | |
| 16.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 17 | 0.00 | 0.01 | 0.04 | 0 | 9 | |
| 17.5 | 0.00 | 0.01 | — | 0 | 35 | |
| 18 | 0.00 | 3.40 | — | 0 | 0 | |
| 18.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 19.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 0.01 | — | 0 | 20 | |
| 20.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 21.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 0.04 | — | 0 | 0 | |
| 23 | 0.00 | 0.02 | — | 0 | 0 | |
| 24 | 0.00 | 0.02 | — | 0 | 0 | |
| 25 | 0.00 | 0.01 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.01 | 0.02 | 0 | 167 | |
| 6 | 0.00 | 0.09 | — | 0 | 0 | |
| 7 | 0.00 | 0.09 | — | 0 | 0 | |
| 8 | 0.00 | 0.09 | — | 0 | 0 | |
| 9 | 0.00 | 0.09 | — | 0 | 0 | |
| 9.5 | 0.00 | 0.09 | — | 0 | 0 | |
| 10 | 0.00 | 3.40 | — | 0 | 0 | |
| 10.5 | 0.00 | 0.83 | — | 0 | 0 | |
| 11 | 0.00 | 3.40 | — | 0 | 0 | |
| 11.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 12 | 0.00 | 0.01 | — | 0 | 5 | |
| 12.5 | 0.00 | 3.40 | — | 0 | 2 | |
| 13 | 0.00 | 0.01 | 0.01 | 0 | 11 | |
| 13.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 14 | 0.00 | 0.01 | 0.02 | 0 | 358 | |
| 14.5 | 0.00 | 0.16 | 0.19 | 0 | 27 | |
| 15 | 0.19 | 0.94 | 0.66 | 0 | 4 | |
| 15.5 | 0.70 | 3.95 | 1.42 | 0 | 0 | |
| 16 | 1.20 | 4.20 | 1.91 | 0 | 0 | |
| 16.5 | 1.70 | 4.45 | — | 0 | 0 | |
| 17 | 2.00 | 4.70 | — | 0 | 0 | |
| 17.5 | 2.15 | 5.20 | — | 0 | 0 | |
| 18 | 2.95 | 5.70 | — | 0 | 0 | |
| 18.5 | 3.45 | 6.20 | — | 0 | 0 | |
| 19 | 3.95 | 6.70 | — | 0 | 0 | |
| 19.5 | 4.45 | 7.20 | 5.30 | 0 | 0 | |
| 20 | 4.95 | 7.70 | 6.05 | 0 | 0 | |
| 20.5 | 5.30 | 8.20 | — | 0 | 0 | |
| 21 | 5.80 | 8.70 | 7.29 | 0 | 0 | |
| 21.5 | 6.30 | 9.20 | — | 0 | 0 | |
| 22 | 6.80 | 9.70 | — | 0 | 0 | |
| 23 | 7.80 | 10.70 | 8.75 | 2 | 0 | |
| 24 | 8.80 | 11.70 | 9.74 | 17 | 0 | |
| 25 | 9.80 | 12.70 | 10.74 | 6 | 0 |
Expiration: 2026-04-17(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.80 | 10.45 | 9.35 | 0 | 0 | |
| 6 | 7.85 | 9.00 | 8.25 | 1 | 1 | |
| 7 | 6.80 | 8.05 | 7.30 | 0 | 0 | |
| 8 | 5.80 | 7.05 | — | 0 | 0 | |
| 9 | 4.80 | 6.05 | — | 0 | 0 | |
| 9.5 | 4.30 | 5.55 | — | 0 | 0 | |
| 10 | 3.80 | 5.05 | — | 0 | 1 | |
| 10.5 | 3.30 | 6.05 | — | 0 | 0 | |
| 11 | 2.84 | 4.15 | — | 0 | 0 | |
| 11.5 | 2.34 | 3.65 | — | 0 | 0 | |
| 12 | 1.84 | 3.05 | — | 0 | 16 | |
| 12.5 | 1.33 | 2.57 | — | 0 | 0 | |
| 13 | 0.82 | 2.09 | 1.03 | 0 | 3 | |
| 13.5 | 0.32 | 1.60 | 0.62 | 0 | 0 | |
| 14 | 0.40 | 0.53 | 0.40 | 25 | 2,677 | |
| 14.5 | 0.00 | 0.09 | 0.01 | 7 | 425 | |
| 15 | 0.00 | 0.01 | 0.01 | 5 | 1,737 | |
| 15.5 | 0.00 | 2.13 | — | 0 | 0 | |
| 16 | 0.00 | 0.01 | 0.01 | 0 | 224 | |
| 16.5 | 0.00 | 0.10 | — | 0 | 0 | |
| 17 | 0.00 | 0.01 | 0.05 | 0 | 1,569 | |
| 17.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 18 | 0.00 | 0.01 | — | 0 | 425 | |
| 18.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 19 | 0.00 | 0.01 | — | 0 | 19 | |
| 19.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 0.01 | — | 0 | 24 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 3.40 | — | 0 | 0 | |
| 23 | 0.00 | 3.40 | — | 0 | 0 | |
| 24 | 0.00 | 3.40 | — | 0 | 0 | |
| 25 | 0.00 | 0.02 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 3.40 | — | 0 | 0 | |
| 6 | 0.00 | 3.40 | — | 0 | 0 | |
| 7 | 0.00 | 3.40 | — | 0 | 0 | |
| 8 | 0.00 | 0.01 | — | 0 | 0 | |
| 9 | 0.00 | 0.01 | — | 0 | 0 | |
| 9.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 10 | 0.00 | 0.01 | — | 0 | 0 | |
| 10.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 11 | 0.00 | 0.01 | — | 0 | 0 | |
| 11.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 12 | 0.00 | 0.02 | — | 0 | 0 | |
| 12.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 13 | 0.00 | 0.07 | 0.02 | 0 | 453 | |
| 13.5 | 0.00 | 0.10 | 0.03 | 0 | 5 | |
| 14 | 0.00 | 0.09 | 0.03 | 3 | 1,170 | |
| 14.5 | 0.00 | 0.62 | 0.09 | 1 | 3 | |
| 15 | 0.41 | 0.66 | 0.81 | 0 | 452 | |
| 15.5 | 0.84 | 1.27 | — | 0 | 0 | |
| 16 | 1.41 | 1.77 | 2.00 | 0 | 55 | |
| 16.5 | 1.68 | 4.45 | — | 0 | 0 | |
| 17 | 2.18 | 4.70 | — | 0 | 0 | |
| 17.5 | 2.90 | 3.30 | 3.30 | 0 | 1 | |
| 18 | 3.40 | 3.65 | 3.70 | 0 | 10 | |
| 18.5 | 3.75 | 6.20 | — | 0 | 0 | |
| 19 | 4.30 | 6.70 | — | 0 | 0 | |
| 19.5 | 4.45 | 7.20 | — | 0 | 0 | |
| 20 | 4.35 | 7.70 | 5.95 | 0 | 0 | |
| 21 | 5.35 | 7.00 | — | 0 | 0 | |
| 22 | 7.30 | 9.70 | 7.92 | 0 | 0 | |
| 23 | 8.30 | 10.70 | 9.10 | 0 | 0 | |
| 24 | 9.30 | 11.70 | — | 0 | 0 | |
| 25 | 9.70 | 12.70 | — | 0 | 0 |
Expiration: 2026-04-24(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.20 | 10.90 | 9.17 | 0 | 2 | |
| 6 | 7.70 | 10.55 | — | 0 | 0 | |
| 7 | 6.70 | 9.55 | — | 0 | 0 | |
| 8 | 5.70 | 8.55 | — | 0 | 0 | |
| 9 | 4.85 | 6.05 | 5.13 | 0 | 1 | |
| 9.5 | 4.35 | 7.05 | — | 0 | 0 | |
| 10 | 3.85 | 6.55 | — | 0 | 0 | |
| 10.5 | 3.35 | 6.05 | — | 0 | 0 | |
| 11 | 2.85 | 5.55 | — | 0 | 0 | |
| 11.5 | 0.83 | 3.70 | — | 0 | 0 | |
| 12 | 0.45 | 3.20 | — | 0 | 0 | |
| 12.5 | 0.01 | 2.55 | — | 0 | 0 | |
| 13 | 0.00 | 2.05 | — | 0 | 0 | |
| 13.5 | 0.00 | 1.55 | — | 0 | 0 | |
| 14 | 0.16 | 0.73 | 0.49 | 3 | 24 | |
| 14.5 | 0.00 | 0.30 | 0.10 | 7 | 304 | |
| 15 | 0.00 | 0.12 | 0.05 | 10 | 3 | |
| 15.5 | 0.00 | 0.21 | — | 0 | 0 | |
| 16 | 0.00 | 0.15 | — | 0 | 0 | |
| 16.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 17 | 0.00 | 3.40 | — | 0 | 0 | |
| 17.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 18 | 0.00 | 3.40 | — | 0 | 0 | |
| 18.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 19.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 3.40 | — | 0 | 0 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 3.40 | — | 0 | 0 | |
| 23 | 0.00 | 3.40 | — | 0 | 0 | |
| 24 | 0.00 | 2.13 | — | 0 | 0 | |
| 25 | 0.00 | 0.02 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 3.40 | — | 0 | 0 | |
| 6 | 0.00 | 3.40 | — | 0 | 0 | |
| 7 | 0.00 | 3.40 | — | 0 | 0 | |
| 8 | 0.00 | 3.40 | — | 0 | 0 | |
| 9 | 0.00 | 3.40 | — | 0 | 0 | |
| 9.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 10 | 0.00 | 3.40 | — | 0 | 0 | |
| 10.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 11 | 0.00 | 3.40 | — | 0 | 0 | |
| 11.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 12 | 0.00 | 3.40 | — | 0 | 0 | |
| 12.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 13 | 0.00 | 3.40 | — | 0 | 0 | |
| 13.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 14 | 0.02 | 0.15 | 0.02 | 2 | 17 | |
| 14.5 | 0.00 | 3.45 | — | 0 | 0 | |
| 15 | 0.20 | 0.95 | — | 0 | 10 | |
| 15.5 | 0.70 | 1.45 | — | 0 | 0 | |
| 16 | 1.20 | 1.95 | — | 0 | 0 | |
| 16.5 | 1.70 | 2.45 | — | 0 | 0 | |
| 17 | 2.00 | 3.20 | — | 0 | 0 | |
| 17.5 | 0.97 | 5.00 | — | 0 | 0 | |
| 18 | 2.95 | 5.70 | — | 0 | 0 | |
| 18.5 | 3.45 | 6.20 | — | 0 | 0 | |
| 19 | 3.95 | 6.70 | — | 0 | 0 | |
| 19.5 | 4.45 | 7.20 | — | 0 | 0 | |
| 20 | 4.95 | 7.70 | — | 0 | 0 | |
| 21 | 5.80 | 8.70 | — | 0 | 0 | |
| 22 | 6.80 | 9.70 | — | 0 | 0 | |
| 23 | 7.80 | 10.70 | — | 0 | 0 | |
| 24 | 8.80 | 10.30 | 9.95 | 0 | 0 | |
| 25 | 9.80 | 11.30 | — | 0 | 0 |
Expiration: 2026-05-01(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.70 | 10.40 | — | 0 | 0 | |
| 7 | 6.70 | 9.55 | — | 0 | 0 | |
| 8 | 5.70 | 8.55 | — | 0 | 0 | |
| 9 | 3.30 | 6.50 | — | 0 | 0 | |
| 9.5 | 2.83 | 6.70 | — | 0 | 0 | |
| 10 | 2.33 | 5.45 | — | 0 | 0 | |
| 10.5 | 1.83 | 5.70 | — | 0 | 0 | |
| 11 | 1.34 | 4.60 | — | 0 | 0 | |
| 11.5 | 0.84 | 3.60 | — | 0 | 0 | |
| 12 | 0.34 | 3.15 | — | 0 | 0 | |
| 12.5 | 1.04 | 2.55 | — | 0 | 0 | |
| 13 | 0.55 | 2.05 | 1.15 | 0 | 0 | |
| 13.5 | 0.14 | 1.55 | — | 0 | 0 | |
| 14 | 0.16 | 0.59 | 0.44 | 0 | 29 | |
| 14.5 | 0.00 | 0.10 | 0.07 | 0 | 74 | |
| 15 | 0.00 | 0.05 | 0.05 | 0 | 169 | |
| 15.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 16 | 0.00 | 3.40 | — | 0 | 0 | |
| 16.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 17 | 0.00 | 1.05 | — | 0 | 0 | |
| 17.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 18 | 0.00 | 3.40 | — | 0 | 0 | |
| 18.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 19.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 3.40 | — | 0 | 0 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 3.40 | — | 0 | 0 | |
| 23 | 0.00 | 3.40 | — | 0 | 0 | |
| 24 | 0.00 | 3.40 | — | 0 | 0 | |
| 25 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 3.40 | — | 0 | 0 | |
| 7 | 0.00 | 3.40 | — | 0 | 0 | |
| 8 | 0.00 | 3.40 | — | 0 | 0 | |
| 9 | 0.00 | 3.40 | — | 0 | 0 | |
| 9.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 10 | 0.00 | 3.40 | — | 0 | 0 | |
| 10.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 11 | 0.00 | 3.40 | — | 0 | 0 | |
| 11.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 12 | 0.00 | 3.40 | — | 0 | 0 | |
| 12.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 13 | 0.00 | 3.40 | — | 0 | 0 | |
| 13.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 14 | 0.00 | 0.20 | 0.20 | 0 | 41 | |
| 14.5 | 0.13 | 2.51 | 0.44 | 0 | 22 | |
| 15 | 0.06 | 1.10 | 1.20 | 0 | 22 | |
| 15.5 | 0.36 | 1.75 | — | 0 | 0 | |
| 16 | 0.00 | 2.25 | — | 0 | 0 | |
| 16.5 | 0.09 | 2.75 | — | 0 | 0 | |
| 17 | 0.59 | 3.25 | — | 0 | 0 | |
| 17.5 | 1.09 | 4.05 | — | 0 | 0 | |
| 18 | 1.59 | 4.30 | — | 0 | 0 | |
| 18.5 | 2.09 | 4.80 | — | 0 | 0 | |
| 19 | 2.58 | 5.25 | — | 0 | 0 | |
| 19.5 | 3.05 | 5.75 | — | 0 | 0 | |
| 20 | 5.00 | 6.50 | — | 0 | 0 | |
| 21 | 4.60 | 7.85 | — | 0 | 0 | |
| 22 | 6.90 | 8.40 | — | 0 | 0 | |
| 23 | 7.90 | 9.40 | — | 0 | 0 | |
| 24 | 8.90 | 10.40 | — | 0 | 0 | |
| 25 | 9.90 | 11.40 | — | 0 | 0 |
Expiration: 2026-05-08(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.70 | 11.55 | — | 0 | 0 | |
| 7 | 6.70 | 8.45 | — | 0 | 0 | |
| 8 | 5.70 | 8.20 | — | 0 | 0 | |
| 9 | 3.30 | 7.00 | — | 0 | 0 | |
| 9.5 | 2.83 | 6.50 | — | 0 | 0 | |
| 10 | 2.33 | 6.00 | — | 0 | 0 | |
| 10.5 | 2.50 | 6.10 | — | 0 | 0 | |
| 11 | 1.34 | 5.00 | — | 0 | 0 | |
| 11.5 | 0.84 | 3.65 | — | 0 | 0 | |
| 12 | 0.34 | 3.15 | — | 0 | 0 | |
| 12.5 | 0.20 | 2.55 | — | 0 | 0 | |
| 13 | 0.10 | 1.85 | 1.12 | 0 | 48 | |
| 13.5 | 0.00 | 1.55 | — | 0 | 0 | |
| 14 | 0.25 | 0.95 | 0.20 | 0 | 100 | |
| 14.5 | 0.00 | 0.90 | 0.05 | 0 | 30 | |
| 15 | 0.00 | 0.05 | 0.05 | 3 | 2 | |
| 15.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 16 | 0.00 | 3.40 | — | 0 | 0 | |
| 16.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 17 | 0.00 | 3.40 | — | 0 | 0 | |
| 17.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 18 | 0.00 | 3.40 | — | 0 | 0 | |
| 18.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 19.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 3.40 | — | 0 | 0 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 3.40 | — | 0 | 0 | |
| 23 | 0.00 | 3.40 | — | 0 | 0 | |
| 24 | 0.00 | 3.40 | — | 0 | 0 | |
| 25 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 3.40 | — | 0 | 0 | |
| 7 | 0.00 | 3.40 | — | 0 | 0 | |
| 8 | 0.00 | 3.40 | — | 0 | 0 | |
| 9 | 0.00 | 3.40 | — | 0 | 0 | |
| 9.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 10 | 0.00 | 3.40 | — | 0 | 0 | |
| 10.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 11 | 0.00 | 3.40 | — | 0 | 0 | |
| 11.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 12 | 0.00 | 3.40 | — | 0 | 0 | |
| 12.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 13 | 0.00 | 3.40 | — | 0 | 0 | |
| 13.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 14 | 0.00 | 0.30 | — | 0 | 0 | |
| 14.5 | 0.00 | 3.50 | — | 0 | 0 | |
| 15 | 0.00 | 1.30 | — | 0 | 0 | |
| 15.5 | 0.00 | 1.95 | — | 0 | 0 | |
| 16 | 0.00 | 2.45 | — | 0 | 0 | |
| 16.5 | 0.09 | 2.95 | — | 0 | 0 | |
| 17 | 2.10 | 4.80 | — | 0 | 0 | |
| 17.5 | 2.60 | 3.80 | — | 0 | 0 | |
| 18 | 3.10 | 4.30 | — | 0 | 0 | |
| 18.5 | 3.60 | 4.80 | — | 0 | 0 | |
| 19 | 4.05 | 5.25 | — | 0 | 0 | |
| 19.5 | 4.55 | 5.75 | — | 0 | 0 | |
| 20 | 5.00 | 6.50 | — | 0 | 0 | |
| 21 | 5.90 | 7.40 | — | 0 | 0 | |
| 22 | 6.90 | 8.40 | — | 0 | 0 | |
| 23 | 7.90 | 9.40 | — | 0 | 0 | |
| 24 | 8.90 | 10.40 | — | 0 | 0 | |
| 25 | 9.90 | 11.40 | — | 0 | 0 |
Expiration: 2026-05-15(52 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.70 | 11.55 | — | 0 | 1 | |
| 6 | 7.70 | 10.55 | — | 0 | 0 | |
| 7 | 6.70 | 9.55 | — | 0 | 0 | |
| 8 | 5.70 | 8.55 | — | 0 | 0 | |
| 9 | 4.70 | 7.55 | — | 0 | 0 | |
| 10 | 3.70 | 5.75 | — | 0 | 253 | |
| 11 | 2.74 | 5.60 | — | 0 | 132 | |
| 12 | 1.66 | 3.00 | 2.17 | 0 | 59 | |
| 13 | 1.29 | 1.75 | 1.29 | 123 | 2,478 | |
| 14 | 0.37 | 0.50 | 0.44 | 9 | 2,783 | |
| 15 | 0.01 | 0.04 | 0.04 | 22 | 9,505 | |
| 16 | 0.00 | 0.05 | 0.03 | 0 | 4,916 | |
| 17 | 0.00 | 0.05 | 0.02 | 60 | 7,667 | |
| 18 | 0.00 | 0.04 | 0.01 | 25 | 4,801 | |
| 19 | 0.00 | 0.19 | 0.01 | 0 | 2,969 | |
| 20 | 0.00 | 0.04 | — | 0 | 3,219 | |
| 21 | 0.00 | 0.03 | — | 0 | 14 | |
| 22 | 0.00 | 0.02 | — | 0 | 40 | |
| 23 | 0.00 | 3.40 | — | 0 | 0 | |
| 24 | 0.00 | 3.40 | — | 0 | 0 | |
| 25 | 0.00 | 0.02 | — | 0 | 92 | |
| 26 | 0.00 | 0.02 | — | 0 | 70 | |
| 27 | 0.00 | 3.40 | — | 0 | 0 | |
| 28 | 0.00 | 0.02 | — | 0 | 9 | |
| 29 | 0.00 | 3.40 | — | 0 | 0 | |
| 30 | 0.00 | 0.02 | — | 0 | 7 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.01 | — | 0 | 30 | |
| 6 | 0.00 | 0.01 | — | 0 | 0 | |
| 7 | 0.00 | 0.01 | — | 0 | 0 | |
| 8 | 0.00 | 0.01 | 0.23 | 0 | 1 | |
| 9 | 0.00 | 0.01 | — | 0 | 371 | |
| 10 | 0.00 | 0.02 | 0.01 | 0 | 882 | |
| 11 | 0.00 | 0.03 | 0.02 | 0 | 630 | |
| 12 | 0.00 | 0.05 | 0.02 | 0 | 738 | |
| 13 | 0.00 | 0.23 | 0.03 | 0 | 1,004 | |
| 14 | 0.05 | 0.30 | 0.06 | 15 | 2,357 | |
| 15 | 0.70 | 1.00 | 0.80 | 0 | 1,775 | |
| 16 | 1.69 | 2.23 | 1.78 | 0 | 2,363 | |
| 17 | 2.71 | 4.40 | 2.73 | 0 | 1,069 | |
| 18 | 2.94 | 4.00 | 3.85 | 0 | 306 | |
| 19 | 3.95 | 6.80 | — | 0 | 0 | |
| 20 | 4.90 | 6.40 | — | 0 | 301 | |
| 21 | 5.90 | 8.80 | — | 0 | 0 | |
| 22 | 6.90 | 9.80 | — | 0 | 1 | |
| 23 | 7.90 | 10.80 | — | 0 | 0 | |
| 24 | 8.90 | 11.80 | — | 0 | 0 | |
| 25 | 9.90 | 12.80 | — | 0 | 0 | |
| 26 | 10.90 | 13.80 | — | 0 | 0 | |
| 27 | 11.90 | 14.80 | — | 0 | 0 | |
| 28 | 12.90 | 15.80 | — | 0 | 0 | |
| 29 | 13.90 | 16.80 | — | 0 | 0 | |
| 30 | 14.90 | 17.95 | — | 0 | 0 |
Expiration: 2026-05-22(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.70 | 11.55 | — | 0 | 0 | |
| 7 | 6.70 | 9.55 | — | 0 | 0 | |
| 8 | 5.70 | 8.55 | — | 0 | 0 | |
| 9 | 4.85 | 7.55 | — | 0 | 0 | |
| 9.5 | 4.35 | 7.05 | — | 0 | 0 | |
| 10 | 3.85 | 6.60 | — | 0 | 0 | |
| 10.5 | 3.35 | 6.10 | — | 0 | 0 | |
| 11 | 2.85 | 5.60 | — | 0 | 0 | |
| 11.5 | 0.84 | 5.10 | — | 0 | 0 | |
| 12 | 0.34 | 4.65 | — | 0 | 0 | |
| 12.5 | 0.20 | 4.40 | — | 0 | 0 | |
| 13 | 0.05 | 4.15 | — | 0 | 0 | |
| 13.5 | 0.00 | 3.90 | — | 0 | 0 | |
| 14 | 0.01 | 3.65 | 0.60 | 0 | 6 | |
| 14.5 | 0.01 | 3.45 | 0.09 | 0 | 2 | |
| 15 | 0.00 | 0.30 | — | 0 | 0 | |
| 15.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 16 | 0.00 | 3.40 | — | 0 | 0 | |
| 16.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 17 | 0.00 | 0.95 | — | 0 | 0 | |
| 17.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 18 | 0.00 | 3.40 | — | 0 | 0 | |
| 18.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 19.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 3.40 | — | 0 | 0 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 3.40 | — | 0 | 0 | |
| 23 | 0.00 | 3.40 | — | 0 | 0 | |
| 24 | 0.00 | 3.40 | — | 0 | 0 | |
| 25 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 3.40 | — | 0 | 0 | |
| 7 | 0.00 | 3.40 | — | 0 | 0 | |
| 8 | 0.00 | 3.40 | — | 0 | 0 | |
| 9 | 0.00 | 3.40 | — | 0 | 0 | |
| 9.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 10 | 0.00 | 1.68 | — | 0 | 0 | |
| 10.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 11 | 0.00 | 3.40 | — | 0 | 0 | |
| 11.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 12 | 0.00 | 3.40 | — | 0 | 0 | |
| 12.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 13 | 0.00 | 3.40 | — | 0 | 0 | |
| 13.5 | 0.00 | 3.45 | — | 0 | 0 | |
| 14 | 0.00 | 3.45 | — | 0 | 0 | |
| 14.5 | 0.00 | 2.00 | — | 0 | 0 | |
| 15 | 0.00 | 2.02 | — | 0 | 0 | |
| 15.5 | 0.00 | 4.00 | — | 0 | 0 | |
| 16 | 1.10 | 4.25 | — | 0 | 0 | |
| 16.5 | 1.00 | 4.50 | — | 0 | 0 | |
| 17 | 2.10 | 4.80 | — | 0 | 0 | |
| 17.5 | 2.60 | 5.30 | — | 0 | 0 | |
| 18 | 3.10 | 5.80 | — | 0 | 0 | |
| 18.5 | 3.60 | 6.30 | — | 0 | 0 | |
| 19 | 4.05 | 6.80 | — | 0 | 0 | |
| 19.5 | 4.55 | 7.30 | — | 0 | 0 | |
| 20 | 5.00 | 7.80 | — | 0 | 0 | |
| 21 | 5.90 | 8.80 | — | 0 | 0 | |
| 22 | 6.90 | 9.80 | — | 0 | 0 | |
| 23 | 7.90 | 10.80 | — | 0 | 0 | |
| 24 | 8.90 | 11.80 | — | 0 | 0 | |
| 25 | 9.90 | 12.80 | — | 0 | 0 |
Expiration: 2026-08-21(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 6 | 8.00 | 10.55 | — | 0 | 0 | |
| 7 | 7.00 | 9.55 | — | 0 | 0 | |
| 8 | 6.00 | 8.55 | — | 0 | 0 | |
| 9 | 5.00 | 7.55 | — | 0 | 0 | |
| 10 | 3.90 | 6.60 | 4.05 | 0 | 12 | |
| 11 | 2.88 | 4.10 | 3.28 | 0 | 45 | |
| 12 | 1.41 | 3.00 | 1.82 | 0 | 86 | |
| 13 | 0.06 | 2.72 | 1.60 | 0 | 62 | |
| 14 | 0.22 | 0.65 | 0.56 | 82 | 604 | |
| 15 | 0.05 | 0.08 | 0.10 | 1 | 2,940 | |
| 16 | 0.00 | 0.07 | 0.05 | 0 | 2,505 | |
| 17 | 0.01 | 0.06 | 0.03 | 0 | 1,436 | |
| 18 | 0.01 | 0.06 | 0.01 | 0 | 1,227 | |
| 19 | 0.01 | 0.06 | 0.01 | 0 | 1,652 | |
| 20 | 0.01 | 0.04 | — | 0 | 778 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 0.60 | — | 0 | 1 | |
| 25 | 0.00 | 3.40 | — | 0 | 0 | |
| 30 | 0.00 | 0.02 | — | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 6 | 0.00 | 0.01 | — | 0 | 0 | |
| 7 | 0.00 | 0.01 | — | 0 | 0 | |
| 8 | 0.00 | 0.02 | — | 0 | 10 | |
| 9 | 0.00 | 0.03 | — | 0 | 0 | |
| 10 | 0.00 | 0.04 | — | 0 | 5 | |
| 11 | 0.00 | 0.07 | 0.05 | 0 | 24 | |
| 12 | 0.00 | 0.11 | — | 0 | 488 | |
| 13 | 0.00 | 0.23 | 0.07 | 1 | 336 | |
| 14 | 0.00 | 0.45 | 0.29 | 0 | 660 | |
| 15 | 0.65 | 1.25 | 0.85 | 0 | 886 | |
| 16 | 1.70 | 2.22 | 1.83 | 0 | 404 | |
| 17 | 2.28 | 4.85 | 2.93 | 0 | 116 | |
| 18 | 3.25 | 5.85 | — | 0 | 120 | |
| 19 | 4.25 | 6.80 | — | 0 | 0 | |
| 20 | 5.25 | 7.80 | — | 0 | 0 | |
| 21 | 6.25 | 8.80 | — | 0 | 0 | |
| 22 | 7.25 | 9.80 | — | 0 | 0 | |
| 25 | 10.25 | 12.80 | — | 0 | 0 | |
| 30 | 15.25 | 17.95 | — | 0 | 0 |
Expiration: 2026-11-20(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 6 | 7.70 | 10.55 | — | 0 | 0 | |
| 7 | 6.70 | 9.55 | — | 0 | 0 | |
| 8 | 5.70 | 8.55 | — | 0 | 0 | |
| 9 | 4.85 | 7.55 | — | 0 | 0 | |
| 10 | 2.33 | 6.60 | — | 0 | 0 | |
| 11 | 1.34 | 5.60 | — | 0 | 0 | |
| 12 | 0.89 | 4.65 | — | 0 | 0 | |
| 13 | 0.15 | 3.60 | — | 0 | 0 | |
| 14 | 0.24 | 1.34 | 0.55 | 0 | 1 | |
| 15 | 0.00 | 2.21 | 0.01 | 0 | 12 | |
| 16 | 0.00 | 3.45 | — | 0 | 0 | |
| 17 | 0.00 | 2.05 | 0.01 | 0 | 10 | |
| 18 | 0.00 | 0.89 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 3.40 | — | 0 | 0 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 6 | 0.00 | 3.40 | — | 0 | 0 | |
| 7 | 0.00 | 3.40 | — | 0 | 0 | |
| 8 | 0.00 | 1.07 | 0.94 | 0 | 1 | |
| 9 | 0.00 | 3.40 | — | 0 | 0 | |
| 10 | 0.00 | 1.09 | 0.92 | 0 | 1 | |
| 11 | 0.00 | 3.45 | 0.05 | 0 | 1 | |
| 12 | 0.00 | 3.45 | — | 0 | 0 | |
| 13 | 0.00 | 3.50 | — | 0 | 0 | |
| 14 | 0.00 | 3.60 | 1.21 | 0 | 10 | |
| 15 | 0.00 | 3.90 | 1.20 | 0 | 1 | |
| 16 | 1.00 | 4.35 | — | 0 | 0 | |
| 17 | 0.74 | 4.95 | — | 0 | 0 | |
| 18 | 3.10 | 5.95 | — | 0 | 0 | |
| 19 | 4.10 | 6.90 | — | 0 | 0 | |
| 20 | 5.00 | 7.90 | 5.70 | 0 | 1,069 | |
| 21 | 5.90 | 8.85 | — | 0 | 0 | |
| 22 | 6.90 | 9.80 | — | 0 | 0 |
Expiration: 2027-01-15(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 11.10 | 13.55 | — | 0 | 2 | |
| 5 | 9.10 | 11.55 | 9.00 | 0 | 780 | |
| 8 | 6.00 | 7.30 | 6.30 | 0 | 274 | |
| 10 | 4.35 | 4.60 | 4.36 | 0 | 3,746 | |
| 13 | 1.38 | 1.55 | 1.46 | 17 | 6,534 | |
| 15 | 0.10 | 0.15 | 0.16 | 0 | 15,438 | |
| 17 | 0.04 | 0.06 | 0.02 | 0 | 5,814 | |
| 20 | 0.02 | 0.03 | 0.03 | 85 | 12,901 | |
| 22 | 0.00 | 0.05 | 0.04 | 0 | 3,565 | |
| 25 | 0.00 | 0.02 | 0.01 | 0 | 1,992 | |
| 27 | 0.00 | 0.02 | 0.01 | 0 | 620 | |
| 30 | 0.00 | 0.02 | — | 0 | 287 | |
| 35 | 0.00 | 0.02 | — | 0 | 1,856 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.01 | — | 0 | 2 | |
| 5 | 0.00 | 0.02 | — | 0 | 651 | |
| 8 | 0.00 | 0.05 | — | 0 | 16,144 | |
| 10 | 0.05 | 0.13 | 0.05 | 1 | 19,201 | |
| 13 | 0.18 | 0.32 | 0.25 | 0 | 13,452 | |
| 15 | 0.01 | 1.15 | 0.98 | 0 | 1,998 | |
| 17 | 2.39 | 4.95 | — | 0 | 320 | |
| 20 | 5.35 | 7.90 | 5.65 | 0 | 410 | |
| 22 | 6.00 | 9.85 | — | 0 | 0 | |
| 25 | 10.35 | 12.80 | — | 0 | 3 | |
| 27 | 10.55 | 14.80 | — | 0 | 0 | |
| 30 | 15.25 | 17.95 | — | 0 | 0 | |
| 35 | 20.25 | 22.95 | — | 0 | 0 |
Expiration: 2028-01-21(24 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 10.90 | 14.00 | 11.00 | 0 | 12 | |
| 5 | 9.00 | 11.00 | — | 0 | 1,458 | |
| 8 | 4.00 | 9.00 | — | 0 | 286 | |
| 10 | 2.00 | 4.95 | 4.45 | 0 | 336 | |
| 12 | 2.25 | 2.85 | 2.40 | 0 | 948 | |
| 15 | 0.22 | 0.24 | 0.24 | 5 | 2,695 | |
| 17 | 0.05 | 0.19 | 0.19 | 0 | 962 | |
| 20 | 0.05 | 0.20 | 0.08 | 0 | 1,656 | |
| 22 | 0.00 | 0.09 | 0.09 | 0 | 496 | |
| 25 | 0.01 | 0.05 | 0.05 | 0 | 764 | |
| 27 | 0.00 | 0.05 | 0.04 | 0 | 91 | |
| 30 | 0.00 | 0.04 | 0.01 | 0 | 721 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.04 | — | 0 | 0 | |
| 5 | 0.00 | 0.07 | — | 0 | 0 | |
| 8 | 0.00 | 5.00 | — | 0 | 14 | |
| 10 | 0.01 | 0.21 | 0.21 | 0 | 663 | |
| 12 | 0.00 | 0.35 | 0.35 | 0 | 1,336 | |
| 15 | 0.00 | 1.25 | 1.15 | 0 | 1,855 | |
| 17 | 2.09 | 5.50 | — | 0 | 23 | |
| 20 | 5.40 | 8.00 | — | 0 | 21 | |
| 22 | 5.00 | 10.00 | — | 0 | 0 | |
| 25 | 10.20 | 13.00 | — | 0 | 1 | |
| 27 | 12.15 | 15.00 | — | 0 | 1 | |
| 30 | 15.00 | 18.00 | — | 0 | 0 |