Option Chain for AGNC
Next est: $0.36(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 20 OI spikes466 contracts
Expiration: 2026-04-10(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 4.80 | 5.40 | 5.40 | 1 | 117 | |
| 5.5 | 4.65 | 4.90 | 4.90 | 2 | 48 | |
| 6 | 4.25 | 4.40 | 4.40 | 84 | 101 | |
| 6.5 | 3.55 | 4.10 | 3.82 | 80 | 2 | |
| 7 | 3.15 | 3.65 | 3.31 | 10 | 330 | |
| 7.5 | 2.71 | 3.00 | 2.87 | 11 | 12 | |
| 8 | 2.27 | 2.39 | 2.40 | 11 | 107 | |
| 8.5 | 1.50 | 2.25 | 1.94 | 0 | 22 | |
| 9 | 1.26 | 1.51 | 1.40 | 10 | 128 | |
| 9.5 | 0.50 | 1.25 | 0.68 | 0 | 231 | |
| 10 | 0.29 | 0.37 | 0.35 | 421 | 11,502 | |
| 10.5 | 0.01 | 0.03 | 0.03 | 202 | 3,188 | |
| 11 | 0.00 | 0.01 | 0.01 | 0 | 3,837 | |
| 11.5 | 0.00 | 0.01 | 0.01 | 0 | 3,584 | |
| 12 | 0.00 | 0.01 | 0.03 | 0 | 131 | |
| 12.5 | 0.00 | 0.01 | — | 0 | 71 | |
| 13 | 0.00 | 0.01 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 14 | 0.00 | 0.01 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 15 | 0.00 | 0.01 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 16 | 0.00 | 0.01 | — | 0 | 0 | |
| 16.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 17 | 0.00 | 0.01 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.01 | 0.09 | 0 | 1 | |
| 5.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 6 | 0.00 | 0.01 | 0.01 | 0 | 1 | |
| 6.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 7 | 0.00 | 0.01 | — | 0 | 0 | |
| 7.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 8 | 0.00 | 0.01 | 0.02 | 0 | 20 | |
| 8.5 | 0.00 | 0.01 | 0.01 | 0 | 131 | |
| 9 | 0.00 | 0.01 | 0.01 | 0 | 262 | |
| 9.5 | 0.00 | 0.01 | 0.01 | 16 | 2,603 | |
| 10 | 0.00 | 0.05 | 0.01 | 270 | 3,394 | |
| 10.5 | 0.17 | 0.28 | 0.21 | 92 | 2,076 | |
| 11 | 0.25 | 1.00 | 0.95 | 0 | 21 | |
| 11.5 | 0.75 | 1.50 | 1.69 | 0 | 0 | |
| 12 | 1.25 | 2.00 | 2.01 | 0 | 1 | |
| 12.5 | 1.75 | 2.50 | 2.41 | 0 | 1 | |
| 13 | 2.05 | 3.25 | — | 0 | 0 | |
| 13.5 | 2.55 | 3.75 | 3.68 | 0 | 0 | |
| 14 | 3.05 | 4.25 | — | 0 | 0 | |
| 14.5 | 3.55 | 4.75 | — | 0 | 0 | |
| 15 | 4.05 | 5.25 | 4.85 | 0 | 0 | |
| 15.5 | 4.55 | 5.75 | — | 0 | 0 | |
| 16 | 5.00 | 6.25 | 5.69 | 2 | 0 | |
| 16.5 | 5.45 | 6.65 | 6.09 | 3 | 0 | |
| 17 | 5.90 | 7.05 | 6.45 | 1 | 0 |
Expiration: 2026-04-17(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 7.10 | 7.80 | 7.15 | 0 | 0 | |
| 4 | 6.05 | 6.70 | 6.10 | 0 | 2 | |
| 5 | 5.05 | 6.00 | 5.13 | 0 | 1 | |
| 5.5 | 4.55 | 5.70 | 4.45 | 0 | 0 | |
| 6 | 4.05 | 5.00 | 4.28 | 0 | 1 | |
| 6.5 | 3.55 | 4.50 | — | 0 | 0 | |
| 7 | 3.20 | 3.55 | 3.33 | 1 | 7 | |
| 7.5 | 2.59 | 3.50 | — | 0 | 0 | |
| 8 | 1.89 | 2.60 | 2.01 | 0 | 55 | |
| 8.5 | 1.39 | 2.02 | 1.40 | 0 | 0 | |
| 9 | 1.10 | 1.75 | 1.23 | 0 | 1,305 | |
| 9.5 | 0.80 | 0.91 | 0.91 | 2 | 187 | |
| 10 | 0.32 | 0.43 | 0.40 | 270 | 7,966 | |
| 10.5 | 0.08 | 0.10 | 0.08 | 908 | 15,658 | |
| 11 | 0.01 | 0.02 | 0.01 | 57 | 10,613 | |
| 11.5 | 0.00 | 0.04 | 0.02 | 4 | 29 | |
| 12 | 0.00 | 0.01 | 0.03 | 45 | 17,657 | |
| 12.5 | 0.00 | 0.01 | 0.01 | 0 | 4 | |
| 13 | 0.00 | 0.01 | 0.02 | 0 | 1,033 | |
| 13.5 | 0.00 | 0.03 | — | 0 | 0 | |
| 14 | 0.00 | 0.07 | — | 0 | 2,273 | |
| 14.5 | 0.00 | 0.09 | — | 0 | 0 | |
| 15 | 0.00 | 0.09 | — | 0 | 91 | |
| 15.5 | 0.00 | 0.09 | — | 0 | 0 | |
| 16 | 0.00 | 0.09 | 0.09 | 0 | 1 | |
| 17 | 0.00 | 0.05 | 0.05 | 0 | 1 | |
| 18 | 0.00 | 0.09 | — | 0 | 0 | |
| 19 | 0.00 | 0.09 | — | 0 | 0 | |
| 20 | 0.00 | 0.05 | 0.05 | 0 | 3 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.09 | — | 0 | 0 | |
| 4 | 0.00 | 0.09 | — | 0 | 0 | |
| 5 | 0.00 | 0.01 | 0.01 | 0 | 1,035 | |
| 5.5 | 0.00 | 0.09 | — | 0 | 0 | |
| 6 | 0.00 | 0.01 | 0.01 | 0 | 66 | |
| 6.5 | 0.00 | 0.09 | — | 0 | 0 | |
| 7 | 0.00 | 0.03 | 0.01 | 0 | 1,494 | |
| 7.5 | 0.00 | 0.09 | 0.01 | 0 | 121 | |
| 8 | 0.00 | 0.03 | 0.04 | 0 | 22,982 | |
| 8.5 | 0.00 | 0.04 | 0.04 | 0 | 57 | |
| 9 | 0.00 | 0.01 | 0.02 | 7 | 72,915 | |
| 9.5 | 0.00 | 0.03 | 0.05 | 13 | 2,740 | |
| 10 | 0.06 | 0.08 | 0.07 | 1,173 | 45,892 | |
| 10.5 | 0.25 | 0.37 | 0.23 | 55 | 87 | |
| 11 | 0.60 | 0.77 | 0.63 | 2 | 14,785 | |
| 11.5 | 0.75 | 1.50 | 1.48 | 0 | 4 | |
| 12 | 1.25 | 2.00 | 2.09 | 0 | 99 | |
| 12.5 | 1.75 | 2.50 | — | 0 | 0 | |
| 13 | 2.27 | 3.25 | 3.37 | 0 | 5 | |
| 13.5 | 2.73 | 3.70 | — | 0 | 0 | |
| 14 | 3.25 | 4.25 | — | 0 | 0 | |
| 14.5 | 3.75 | 4.75 | — | 0 | 0 | |
| 15 | 4.20 | 5.20 | — | 0 | 0 | |
| 15.5 | 4.75 | 5.75 | — | 0 | 0 | |
| 16 | 5.20 | 6.50 | 5.94 | 0 | 0 | |
| 17 | 6.20 | 7.35 | — | 0 | 0 | |
| 18 | 7.25 | 8.40 | — | 0 | 0 | |
| 19 | 8.25 | 9.40 | — | 0 | 0 | |
| 20 | 9.20 | 10.35 | — | 0 | 0 |
Expiration: 2026-04-24(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 4.05 | 6.00 | 5.00 | 0 | 0 | |
| 5.5 | 3.55 | 5.50 | — | 0 | 0 | |
| 6 | 3.05 | 5.00 | — | 0 | 0 | |
| 6.5 | 3.30 | 4.50 | — | 0 | 0 | |
| 7 | 2.09 | 4.00 | 3.30 | 0 | 11 | |
| 7.5 | 1.62 | 3.50 | — | 0 | 0 | |
| 8 | 1.13 | 3.20 | 1.89 | 0 | 0 | |
| 8.5 | 0.63 | 2.30 | 1.61 | 0 | 1 | |
| 9 | 0.14 | 1.80 | — | 0 | 0 | |
| 9.5 | 0.75 | 1.34 | 0.78 | 0 | 17 | |
| 10 | 0.37 | 0.50 | 0.47 | 23 | 977 | |
| 10.5 | 0.14 | 0.20 | 0.15 | 689 | 7,372 | |
| 11 | 0.02 | 0.04 | 0.02 | 40 | 1,024 | |
| 11.5 | 0.00 | 0.02 | 0.01 | 0 | 444 | |
| 12 | 0.00 | 0.04 | 0.04 | 0 | 7 | |
| 12.5 | 0.00 | 0.06 | — | 0 | 0 | |
| 13 | 0.00 | 0.25 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 14 | 0.00 | 0.24 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 15 | 0.00 | 0.24 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 16 | 0.00 | 0.24 | — | 0 | 0 | |
| 16.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 17 | 0.00 | 0.24 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.24 | — | 0 | 0 | |
| 5.5 | 0.00 | 0.44 | — | 0 | 0 | |
| 6 | 0.00 | 0.44 | — | 0 | 0 | |
| 6.5 | 0.00 | 0.23 | — | 0 | 0 | |
| 7 | 0.00 | 0.44 | 0.06 | 0 | 6 | |
| 7.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 8 | 0.00 | 0.25 | 0.03 | 0 | 166 | |
| 8.5 | 0.00 | 0.04 | 0.03 | 0 | 33 | |
| 9 | 0.02 | 0.06 | 0.03 | 0 | 580 | |
| 9.5 | 0.05 | 0.07 | 0.09 | 39 | 10,167 | |
| 10 | 0.10 | 0.14 | 0.12 | 38 | 1,001 | |
| 10.5 | 0.25 | 0.47 | 0.32 | 16 | 416 | |
| 11 | 0.34 | 0.92 | 0.84 | 0 | 58 | |
| 11.5 | 0.75 | 1.50 | 1.35 | 0 | 6 | |
| 12 | 0.36 | 2.00 | — | 0 | 0 | |
| 12.5 | 0.86 | 2.50 | — | 0 | 0 | |
| 13 | 1.36 | 3.45 | — | 0 | 0 | |
| 13.5 | 1.64 | 3.80 | — | 0 | 0 | |
| 14 | 2.14 | 4.30 | 4.14 | 0 | 0 | |
| 14.5 | 2.84 | 5.00 | — | 0 | 0 | |
| 15 | 3.30 | 5.30 | 5.14 | 0 | 1 | |
| 15.5 | 3.80 | 5.80 | 5.64 | 0 | 0 | |
| 16 | 4.35 | 6.70 | 6.14 | 0 | 0 | |
| 16.5 | 4.85 | 7.15 | 6.60 | 0 | 0 | |
| 17 | 5.85 | 7.10 | — | 0 | 0 |
Expiration: 2026-05-01(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 3.85 | 6.00 | — | 0 | 0 | |
| 5.5 | 3.35 | 5.50 | 4.73 | 0 | 1 | |
| 6 | 3.05 | 5.00 | 4.05 | 0 | 1 | |
| 6.5 | 2.59 | 4.50 | 3.56 | 0 | 1 | |
| 7 | 2.09 | 4.00 | 3.30 | 0 | 1 | |
| 7.5 | 1.60 | 3.50 | 2.66 | 0 | 0 | |
| 8 | 1.11 | 3.20 | 2.25 | 0 | 2 | |
| 8.5 | 0.62 | 2.30 | — | 0 | 0 | |
| 9 | 1.17 | 1.76 | 1.48 | 1 | 70 | |
| 9.5 | 0.21 | 1.35 | 0.80 | 0 | 25 | |
| 10 | 0.42 | 0.54 | 0.53 | 11 | 206 | |
| 10.5 | 0.18 | 0.21 | 0.19 | 277 | 1,709 | |
| 11 | 0.04 | 0.08 | 0.05 | 28 | 552 | |
| 11.5 | 0.00 | 0.05 | 0.01 | 0 | 71 | |
| 12 | 0.00 | 0.05 | 0.02 | 0 | 1 | |
| 12.5 | 0.00 | 0.11 | — | 0 | 0 | |
| 13 | 0.00 | 0.27 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 14 | 0.00 | 0.26 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 15 | 0.00 | 0.26 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 16 | 0.00 | 0.26 | — | 0 | 0 | |
| 17 | 0.00 | 0.26 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.26 | — | 0 | 0 | |
| 5.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 6 | 0.00 | 0.26 | — | 0 | 0 | |
| 6.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 7 | 0.00 | 0.26 | — | 0 | 0 | |
| 7.5 | 0.00 | 0.27 | — | 0 | 0 | |
| 8 | 0.00 | 0.14 | 0.08 | 0 | 10 | |
| 8.5 | 0.00 | 0.48 | 0.05 | 0 | 8 | |
| 9 | 0.00 | 0.23 | 0.08 | 0 | 25 | |
| 9.5 | 0.07 | 0.13 | 0.11 | 0 | 417 | |
| 10 | 0.17 | 0.34 | 0.21 | 2 | 364 | |
| 10.5 | 0.28 | 0.71 | 0.47 | 0 | 82 | |
| 11 | 0.40 | 1.15 | 1.01 | 0 | 73 | |
| 11.5 | 0.47 | 1.60 | 1.75 | 0 | 33 | |
| 12 | 0.96 | 2.10 | — | 0 | 0 | |
| 12.5 | 0.94 | 2.55 | — | 0 | 0 | |
| 13 | 1.44 | 3.30 | — | 0 | 0 | |
| 13.5 | 1.94 | 3.80 | — | 0 | 0 | |
| 14 | 2.44 | 4.30 | — | 0 | 0 | |
| 14.5 | 2.94 | 4.80 | — | 0 | 0 | |
| 15 | 3.40 | 5.30 | — | 0 | 0 | |
| 15.5 | 3.90 | 5.80 | — | 0 | 0 | |
| 16 | 4.20 | 6.50 | — | 0 | 0 | |
| 17 | 5.20 | 7.45 | — | 0 | 0 |
Expiration: 2026-05-08(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 4.05 | 6.00 | — | 0 | 0 | |
| 5.5 | 3.55 | 5.50 | — | 0 | 0 | |
| 6 | 3.05 | 5.00 | 4.06 | 0 | 0 | |
| 6.5 | 2.57 | 4.50 | 3.55 | 0 | 1 | |
| 7 | 2.07 | 4.00 | — | 0 | 0 | |
| 7.5 | 1.58 | 3.50 | — | 0 | 0 | |
| 8 | 1.08 | 3.20 | — | 0 | 0 | |
| 8.5 | 0.59 | 2.30 | — | 0 | 0 | |
| 9 | 0.60 | 2.00 | — | 0 | 0 | |
| 9.5 | 0.00 | 1.35 | 0.75 | 0 | 114 | |
| 10 | 0.15 | 1.06 | 0.37 | 0 | 173 | |
| 10.5 | 0.16 | 0.23 | 0.20 | 22 | 1,547 | |
| 11 | 0.00 | 0.10 | 0.04 | 0 | 68 | |
| 11.5 | 0.00 | 0.04 | — | 0 | 0 | |
| 12 | 0.00 | 0.30 | — | 0 | 0 | |
| 12.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 13 | 0.00 | 0.24 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.47 | — | 0 | 0 | |
| 14 | 0.00 | 0.47 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.47 | — | 0 | 0 | |
| 15 | 0.00 | 0.47 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.47 | — | 0 | 0 | |
| 16 | 0.00 | 0.47 | — | 0 | 0 | |
| 17 | 0.00 | 0.47 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.28 | — | 0 | 0 | |
| 5.5 | 0.00 | 0.28 | — | 0 | 0 | |
| 6 | 0.00 | 0.28 | — | 0 | 0 | |
| 6.5 | 0.00 | 0.28 | — | 0 | 0 | |
| 7 | 0.00 | 0.28 | — | 0 | 0 | |
| 7.5 | 0.00 | 0.48 | — | 0 | 0 | |
| 8 | 0.00 | 0.49 | 0.08 | 0 | 1 | |
| 8.5 | 0.00 | 0.30 | 0.12 | 0 | 4 | |
| 9 | 0.00 | 0.12 | 0.06 | 0 | 28 | |
| 9.5 | 0.01 | 0.16 | 0.08 | 1 | 435 | |
| 10 | 0.00 | 0.32 | 0.32 | 0 | 73 | |
| 10.5 | 0.00 | 2.62 | 0.51 | 0 | 33 | |
| 11 | 0.00 | 1.45 | 1.04 | 0 | 15 | |
| 11.5 | 0.01 | 1.60 | 1.66 | 0 | 104 | |
| 12 | 0.44 | 2.10 | — | 0 | 0 | |
| 12.5 | 0.94 | 2.55 | — | 0 | 0 | |
| 13 | 1.43 | 3.30 | — | 0 | 0 | |
| 13.5 | 1.72 | 3.80 | — | 0 | 0 | |
| 14 | 2.22 | 4.30 | — | 0 | 0 | |
| 14.5 | 2.72 | 4.80 | — | 0 | 0 | |
| 15 | 3.20 | 5.30 | — | 0 | 0 | |
| 15.5 | 3.70 | 5.80 | — | 0 | 0 | |
| 16 | 4.20 | 6.50 | — | 0 | 0 | |
| 17 | 5.40 | 7.00 | — | 0 | 0 |
Expiration: 2026-05-15(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.85 | 8.05 | 6.90 | 0 | 0 | |
| 4 | 5.85 | 7.25 | 5.90 | 0 | 0 | |
| 5 | 5.00 | 5.60 | — | 0 | 0 | |
| 6 | 3.20 | 4.60 | — | 0 | 0 | |
| 7 | 3.15 | 3.60 | — | 0 | 0 | |
| 8 | 2.22 | 2.66 | 2.07 | 0 | 2 | |
| 9 | 1.23 | 1.68 | 0.99 | 0 | 6 | |
| 10 | 0.49 | 0.55 | 0.53 | 83 | 2,599 | |
| 11 | 0.06 | 0.08 | 0.08 | 54 | 3,063 | |
| 12 | 0.00 | 0.05 | 0.01 | 0 | 131 | |
| 13 | 0.00 | 0.10 | — | 0 | 0 | |
| 14 | 0.00 | 0.10 | — | 0 | 0 | |
| 15 | 0.00 | 0.10 | — | 0 | 0 | |
| 16 | 0.00 | 0.10 | — | 0 | 0 | |
| 17 | 0.00 | 0.09 | — | 0 | 0 | |
| 18 | 0.00 | 0.09 | — | 0 | 0 | |
| 19 | 0.00 | 0.09 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.09 | — | 0 | 0 | |
| 4 | 0.00 | 0.09 | — | 0 | 0 | |
| 5 | 0.00 | 0.09 | — | 0 | 0 | |
| 6 | 0.00 | 0.09 | — | 0 | 0 | |
| 7 | 0.00 | 0.16 | 0.01 | 0 | 12 | |
| 8 | 0.00 | 0.21 | 0.02 | 1 | 149 | |
| 9 | 0.05 | 0.07 | 0.06 | 42 | 11,648 | |
| 10 | 0.22 | 0.25 | 0.24 | 30 | 716 | |
| 11 | 0.75 | 0.94 | 0.87 | 1 | 431 | |
| 12 | 1.68 | 1.91 | 1.71 | 4 | 224 | |
| 13 | 2.51 | 2.90 | — | 0 | 0 | |
| 14 | 3.50 | 3.90 | — | 0 | 0 | |
| 15 | 4.30 | 4.90 | — | 0 | 0 | |
| 16 | 5.40 | 5.90 | — | 0 | 0 | |
| 17 | 6.40 | 6.90 | — | 0 | 0 | |
| 18 | 7.40 | 7.90 | — | 0 | 0 | |
| 19 | 8.40 | 8.90 | — | 0 | 0 |
Expiration: 2026-05-22(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 3.65 | 6.00 | — | 0 | 0 | |
| 5.5 | 3.15 | 5.50 | — | 0 | 0 | |
| 6 | 2.85 | 5.00 | — | 0 | 0 | |
| 6.5 | 2.57 | 4.50 | — | 0 | 0 | |
| 7 | 2.60 | 4.00 | 3.08 | 0 | 2 | |
| 7.5 | 1.60 | 3.50 | — | 0 | 0 | |
| 8 | 1.11 | 3.20 | — | 0 | 0 | |
| 8.5 | 0.64 | 2.30 | — | 0 | 0 | |
| 9 | 0.15 | 1.80 | — | 0 | 0 | |
| 9.5 | 0.20 | 1.35 | — | 0 | 0 | |
| 10 | 0.00 | 1.40 | — | 0 | 0 | |
| 10.5 | 0.22 | 0.27 | 0.29 | 53 | 96 | |
| 11 | 0.06 | 0.11 | 0.11 | 12 | 66 | |
| 11.5 | 0.00 | 0.05 | 0.05 | 7 | 0 | |
| 12 | 0.00 | 0.75 | — | 0 | 0 | |
| 12.5 | 0.00 | 0.39 | — | 0 | 0 | |
| 13 | 0.00 | 0.75 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.75 | — | 0 | 0 | |
| 14 | 0.00 | 0.75 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.75 | — | 0 | 0 | |
| 15 | 0.00 | 0.75 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.75 | — | 0 | 0 | |
| 16 | 0.00 | 0.75 | — | 0 | 0 | |
| 17 | 0.00 | 0.04 | 0.52 | 2 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.95 | — | 0 | 0 | |
| 5.5 | 0.00 | 0.95 | — | 0 | 0 | |
| 6 | 0.00 | 0.85 | — | 0 | 0 | |
| 6.5 | 0.00 | 0.85 | — | 0 | 0 | |
| 7 | 0.00 | 0.86 | — | 0 | 0 | |
| 7.5 | 0.00 | 0.66 | — | 0 | 0 | |
| 8 | 0.00 | 0.66 | — | 0 | 0 | |
| 8.5 | 0.00 | 0.65 | — | 0 | 0 | |
| 9 | 0.05 | 0.13 | 0.12 | 0 | 1 | |
| 9.5 | 0.00 | 0.20 | 0.20 | 0 | 17 | |
| 10 | 0.12 | 0.36 | 0.23 | 6 | 12 | |
| 10.5 | 0.00 | 2.80 | 0.68 | 0 | 20 | |
| 11 | 0.00 | 1.40 | — | 0 | 0 | |
| 11.5 | 0.00 | 1.60 | — | 0 | 0 | |
| 12 | 0.45 | 2.10 | — | 0 | 0 | |
| 12.5 | 0.95 | 2.60 | — | 0 | 0 | |
| 13 | 1.90 | 3.30 | — | 0 | 0 | |
| 13.5 | 1.90 | 3.80 | — | 0 | 0 | |
| 14 | 2.22 | 4.30 | — | 0 | 0 | |
| 14.5 | 2.71 | 4.80 | — | 0 | 0 | |
| 15 | 3.35 | 5.30 | — | 0 | 0 | |
| 15.5 | 4.60 | 5.80 | — | 0 | 0 | |
| 16 | 4.40 | 6.50 | — | 0 | 0 | |
| 17 | 5.95 | 7.00 | — | 0 | 0 |
Expiration: 2026-06-18(36 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2 | 7.75 | 9.20 | 8.07 | 0 | 1 | |
| 3 | 6.75 | 8.20 | 6.90 | 0 | 2 | |
| 4 | 5.90 | 7.20 | 5.90 | 0 | 0 | |
| 5 | 4.80 | 6.20 | 4.85 | 0 | 20 | |
| 6 | 3.95 | 4.60 | — | 0 | 0 | |
| 7 | 3.00 | 3.60 | — | 0 | 0 | |
| 8 | 2.24 | 2.62 | 1.91 | 0 | 23 | |
| 9 | 1.28 | 1.67 | 1.17 | 0 | 667 | |
| 10 | 0.53 | 0.60 | 0.58 | 10 | 1,409 | |
| 11 | 0.12 | 0.15 | 0.13 | 366 | 31,830 | |
| 12 | 0.02 | 0.04 | 0.03 | 121 | 21,250 | |
| 13 | 0.01 | 0.02 | 0.03 | 0 | 12,938 | |
| 14 | 0.00 | 0.09 | — | 0 | 275 | |
| 15 | 0.00 | 0.05 | — | 0 | 55 | |
| 16 | 0.00 | 0.09 | — | 0 | 0 | |
| 17 | 0.00 | 0.09 | — | 0 | 0 | |
| 18 | 0.00 | 0.09 | — | 0 | 0 | |
| 20 | 0.00 | 0.08 | — | 0 | 18 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2 | 0.00 | 0.28 | — | 0 | 0 | |
| 3 | 0.00 | 0.03 | — | 0 | 25 | |
| 4 | 0.00 | 0.08 | — | 0 | 2 | |
| 5 | 0.00 | 0.08 | 0.02 | 0 | 506 | |
| 6 | 0.02 | 0.15 | 0.04 | 0 | 202 | |
| 7 | 0.02 | 0.04 | — | 0 | 2,268 | |
| 8 | 0.03 | 0.08 | 0.08 | 0 | 4,594 | |
| 9 | 0.10 | 0.16 | 0.13 | 15 | 25,059 | |
| 10 | 0.35 | 0.40 | 0.37 | 32 | 14,113 | |
| 11 | 0.82 | 1.04 | 1.13 | 0 | 12,732 | |
| 12 | 1.60 | 1.97 | 2.09 | 0 | 788 | |
| 13 | 2.58 | 2.94 | 3.40 | 0 | 651 | |
| 14 | 3.55 | 3.95 | — | 0 | 2 | |
| 15 | 4.55 | 4.95 | — | 0 | 3 | |
| 16 | 5.55 | 5.95 | — | 0 | 1 | |
| 17 | 6.45 | 6.95 | — | 0 | 3 | |
| 18 | 6.50 | 8.10 | — | 0 | 0 | |
| 20 | 9.15 | 9.90 | — | 0 | 1 |
Expiration: 2026-09-18(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.65 | 8.00 | 6.95 | 0 | 0 | |
| 4 | 5.60 | 7.00 | 6.13 | 0 | 0 | |
| 5 | 4.25 | 5.85 | 4.92 | 0 | 0 | |
| 6 | 3.40 | 4.60 | — | 0 | 0 | |
| 7 | 2.85 | 3.60 | 3.30 | 0 | 3 | |
| 8 | 2.21 | 2.58 | — | 0 | 0 | |
| 9 | 1.34 | 1.64 | 1.10 | 0 | 1,565 | |
| 10 | 0.49 | 0.82 | 0.73 | 48 | 7,804 | |
| 11 | 0.26 | 0.28 | 0.27 | 93 | 11,564 | |
| 12 | 0.08 | 0.10 | 0.09 | 61 | 2,572 | |
| 13 | 0.01 | 0.04 | 0.04 | 14 | 2,451 | |
| 14 | 0.01 | 0.04 | 0.02 | 1 | 348 | |
| 15 | 0.00 | 0.09 | — | 0 | 43 | |
| 16 | 0.00 | 0.09 | — | 0 | 0 | |
| 17 | 0.00 | 0.09 | — | 0 | 0 | |
| 18 | 0.00 | 0.08 | — | 0 | 0 | |
| 19 | 0.00 | 0.08 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.07 | — | 0 | 0 | |
| 4 | 0.00 | 0.08 | — | 0 | 0 | |
| 5 | 0.02 | 0.09 | — | 0 | 0 | |
| 6 | 0.00 | 0.11 | — | 0 | 2 | |
| 7 | 0.00 | 0.14 | 0.10 | 0 | 203 | |
| 8 | 0.09 | 0.21 | 0.18 | 0 | 6,108 | |
| 9 | 0.28 | 0.37 | 0.40 | 0 | 4,214 | |
| 10 | 0.60 | 0.77 | 0.59 | 60 | 2,444 | |
| 11 | 1.17 | 1.46 | 1.40 | 0 | 679 | |
| 12 | 1.92 | 2.23 | 2.49 | 0 | 339 | |
| 13 | 2.84 | 3.15 | — | 0 | 249 | |
| 14 | 3.70 | 4.30 | 4.47 | 0 | 8 | |
| 15 | 4.70 | 5.15 | — | 0 | 300 | |
| 16 | 4.75 | 6.30 | — | 0 | 31 | |
| 17 | 5.75 | 7.25 | — | 0 | 0 | |
| 18 | 6.70 | 8.25 | — | 0 | 2 | |
| 19 | 7.70 | 9.25 | — | 0 | 0 |
Expiration: 2026-12-18(28 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.20 | 8.20 | 7.22 | 0 | 5 | |
| 5 | 4.60 | 6.20 | 5.25 | 0 | 0 | |
| 6 | 3.20 | 5.00 | 4.20 | 0 | 1 | |
| 7 | 2.84 | 3.60 | — | 0 | 0 | |
| 8 | 2.04 | 2.59 | 1.78 | 0 | 20 | |
| 9 | 1.36 | 1.67 | 1.24 | 0 | 186 | |
| 10 | 0.64 | 0.89 | 0.80 | 4 | 8,457 | |
| 11 | 0.33 | 0.38 | 0.36 | 3 | 1,414 | |
| 12 | 0.12 | 0.20 | 0.15 | 14 | 9,166 | |
| 13 | 0.03 | 0.11 | 0.09 | 0 | 11 | |
| 14 | 0.00 | 0.12 | — | 0 | 0 | |
| 15 | 0.02 | 0.11 | 0.04 | 0 | 2,107 | |
| 17 | 0.00 | 0.09 | — | 0 | 108 | |
| 20 | 0.00 | 0.09 | — | 0 | 62 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.08 | — | 0 | 215 | |
| 5 | 0.00 | 0.12 | 0.09 | 0 | 877 | |
| 6 | 0.02 | 0.15 | 0.10 | 0 | 16 | |
| 7 | 0.07 | 0.21 | 0.17 | 0 | 52 | |
| 8 | 0.20 | 0.34 | 0.32 | 0 | 4,131 | |
| 9 | 0.46 | 0.58 | 0.55 | 1 | 93 | |
| 10 | 0.85 | 1.03 | 1.10 | 50 | 3,061 | |
| 11 | 1.28 | 1.75 | 1.91 | 0 | 189 | |
| 12 | 2.18 | 2.69 | 2.40 | 0 | 1,154 | |
| 13 | 2.85 | 3.60 | — | 0 | 0 | |
| 14 | 4.00 | 4.55 | 4.67 | 0 | 2 | |
| 15 | 4.95 | 5.50 | — | 0 | 262 | |
| 17 | 6.85 | 7.45 | — | 0 | 20 | |
| 20 | 9.75 | 10.35 | — | 0 | 40 |
Expiration: 2027-01-15(16 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.20 | 8.60 | 7.15 | 0 | 1 | |
| 5 | 4.20 | 6.60 | 5.00 | 0 | 10 | |
| 8 | 2.08 | 2.60 | 2.15 | 0 | 1,538 | |
| 10 | 0.74 | 0.82 | 0.74 | 83 | 8,221 | |
| 12 | 0.16 | 0.20 | 0.20 | 112 | 19,215 | |
| 15 | 0.01 | 0.05 | 0.05 | 5 | 6,847 | |
| 17 | 0.00 | 0.04 | 0.03 | 0 | 279 | |
| 20 | 0.01 | 0.07 | 0.13 | 1 | 2,314 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.08 | 0.03 | 0 | 321 | |
| 5 | 0.00 | 0.09 | 0.07 | 0 | 3,394 | |
| 8 | 0.27 | 0.36 | 0.35 | 0 | 8,312 | |
| 10 | 0.96 | 1.16 | 1.14 | 0 | 4,129 | |
| 12 | 2.34 | 2.66 | 2.42 | 10 | 10,369 | |
| 15 | 5.00 | 5.35 | — | 0 | 353 | |
| 17 | 6.90 | 7.30 | — | 0 | 57 | |
| 20 | 9.85 | 10.20 | — | 0 | 121 |
Expiration: 2028-01-21(16 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 5.20 | 9.25 | 7.05 | 0 | 2 | |
| 5 | 4.20 | 7.60 | 5.10 | 0 | 0 | |
| 8 | 2.16 | 2.74 | 2.25 | 0 | 1,119 | |
| 10 | 0.75 | 0.98 | 0.89 | 0 | 29,826 | |
| 12 | 0.26 | 0.39 | 0.35 | 28 | 17,058 | |
| 15 | 0.06 | 0.15 | 0.12 | 7 | 4,559 | |
| 17 | 0.02 | 0.13 | — | 0 | 208 | |
| 20 | 0.00 | 0.11 | 0.09 | 0 | 295 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.03 | 0.14 | 0.09 | 0 | 432 | |
| 5 | 0.16 | 0.29 | 0.26 | 0 | 941 | |
| 8 | 0.69 | 1.07 | 0.95 | 0 | 546 | |
| 10 | 1.71 | 2.13 | 1.82 | 1 | 1,397 | |
| 12 | 2.82 | 3.55 | 3.44 | 0 | 465 | |
| 15 | 5.70 | 7.00 | 5.80 | 20 | 432 | |
| 17 | 6.45 | 8.85 | — | 0 | 56 | |
| 20 | 9.20 | 11.60 | — | 0 | 333 |