Option Chain for ALK
Next est: $0.30(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 10 OI spikes474 contracts
Expiration: 2026-04-17(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 19.90 | 21.00 | 17.50 | 0 | 95 | |
| 22.5 | 17.60 | 19.20 | — | 0 | 0 | |
| 25 | 15.00 | 16.90 | 13.70 | 0 | 15 | |
| 27.5 | 12.70 | 14.40 | 15.00 | 26 | 113 | |
| 30 | 10.20 | 11.20 | 11.00 | 45 | 135 | |
| 32.5 | 7.80 | 9.80 | 8.80 | 3 | 41 | |
| 35 | 5.80 | 6.20 | 8.00 | 7 | 424 | |
| 37.5 | 3.30 | 4.00 | 4.50 | 31 | 982 | |
| 40 | 1.90 | 2.15 | 1.90 | 261 | 1,059 | |
| 42.5 | 0.80 | 0.95 | 0.85 | 2,282 | 2,736 | |
| 45 | 0.15 | 0.35 | 0.35 | 287 | 1,367 | |
| 47.5 | 0.00 | 0.10 | 0.20 | 35 | 807 | |
| 50 | 0.05 | 0.10 | 0.05 | 17 | 1,028 | |
| 52.5 | 0.00 | 0.55 | 0.05 | 1 | 1,071 | |
| 55 | 0.00 | 0.70 | 0.25 | 1 | 472 | |
| 57.5 | 0.00 | 0.05 | 0.05 | 9 | 549 | |
| 60 | 0.00 | 0.40 | 0.10 | 2 | 1,026 | |
| 62.5 | 0.00 | 0.05 | 0.05 | 5 | 174 | |
| 65 | 0.00 | 0.60 | 0.20 | 0 | 597 | |
| 67.5 | 0.00 | 0.60 | 0.08 | 0 | 105 | |
| 70 | 0.00 | 0.60 | — | 0 | 195 | |
| 75 | 0.00 | 0.30 | 0.30 | 0 | 131 | |
| 80 | 0.00 | 0.05 | — | 0 | 123 | |
| 85 | 0.00 | 0.15 | — | 0 | 6 | |
| 90 | 0.00 | 0.40 | 0.10 | 0 | 51 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.00 | 0.25 | 0.06 | 0 | 36 | |
| 22.5 | 0.00 | 0.60 | 0.13 | 0 | 8 | |
| 25 | 0.00 | 0.05 | 0.03 | 1 | 627 | |
| 27.5 | 0.00 | 0.10 | 0.05 | 6 | 219 | |
| 30 | 0.05 | 0.25 | 0.08 | 84 | 2,016 | |
| 32.5 | 0.10 | 0.20 | 0.20 | 47 | 1,034 | |
| 35 | 0.20 | 0.35 | 0.27 | 2,253 | 6,216 | |
| 37.5 | 0.50 | 0.75 | 0.62 | 53 | 4,346 | |
| 40 | 1.20 | 1.55 | 1.30 | 228 | 1,385 | |
| 42.5 | 2.45 | 2.65 | 2.60 | 130 | 1,793 | |
| 45 | 3.80 | 5.30 | 4.31 | 26 | 1,089 | |
| 47.5 | 6.20 | 7.60 | 5.98 | 1 | 305 | |
| 50 | 9.10 | 10.10 | 9.58 | 3 | 686 | |
| 52.5 | 11.60 | 12.60 | 14.51 | 0 | 32 | |
| 55 | 14.10 | 14.90 | 18.20 | 0 | 23 | |
| 57.5 | 16.20 | 18.60 | 18.12 | 0 | 0 | |
| 60 | 18.80 | 20.40 | — | 0 | 0 | |
| 62.5 | 20.80 | 23.10 | — | 0 | 0 | |
| 65 | 23.30 | 25.40 | — | 0 | 0 | |
| 67.5 | 25.80 | 28.60 | — | 0 | 0 | |
| 70 | 28.30 | 31.10 | — | 0 | 0 | |
| 75 | 33.30 | 35.40 | — | 0 | 0 | |
| 80 | 38.30 | 41.10 | — | 0 | 0 | |
| 85 | 43.30 | 46.10 | — | 0 | 0 | |
| 90 | 48.30 | 50.40 | — | 0 | 0 |
Expiration: 2026-05-15(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 17.50 | 20.10 | — | 0 | 0 | |
| 25 | 15.20 | 17.70 | 13.50 | 0 | 40 | |
| 27.5 | 12.90 | 15.30 | 8.60 | 0 | 1 | |
| 30 | 10.60 | 12.90 | 8.32 | 0 | 41 | |
| 32.5 | 8.40 | 9.20 | 5.13 | 0 | 227 | |
| 35 | 6.40 | 7.20 | 7.60 | 4 | 28 | |
| 37.5 | 4.70 | 5.40 | 5.64 | 12 | 115 | |
| 40 | 3.50 | 3.80 | 3.68 | 103 | 299 | |
| 42.5 | 2.30 | 2.60 | 2.30 | 36 | 149 | |
| 45 | 1.40 | 1.70 | 1.50 | 112 | 114 | |
| 47.5 | 0.85 | 1.05 | 0.95 | 27 | 27 | |
| 50 | 0.50 | 0.60 | 0.55 | 215 | 70 | |
| 55 | 0.10 | 0.25 | 0.25 | 3 | 4 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 0.00 | 0.40 | 0.25 | 0 | 16 | |
| 25 | 0.05 | 0.25 | 0.10 | 7 | 29 | |
| 27.5 | 0.20 | 0.35 | 0.21 | 2 | 83 | |
| 30 | 0.35 | 0.50 | 0.35 | 26 | 147 | |
| 32.5 | 0.60 | 0.75 | 0.69 | 9 | 147 | |
| 35 | 1.05 | 1.35 | 1.07 | 44 | 261 | |
| 37.5 | 1.60 | 2.05 | 1.78 | 23 | 183 | |
| 40 | 2.65 | 3.10 | 2.85 | 34 | 55 | |
| 42.5 | 3.90 | 4.50 | 3.94 | 11 | 100 | |
| 45 | 4.60 | 6.20 | 5.97 | 1 | 6 | |
| 47.5 | 5.80 | 8.10 | 10.48 | 0 | 2 | |
| 50 | 9.50 | 10.30 | 9.95 | 5 | 4 | |
| 55 | 13.90 | 15.00 | 13.86 | 3 | 2 |
Expiration: 2026-06-18(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 20.20 | 22.70 | — | 0 | 6 | |
| 22.5 | 18.00 | 20.40 | — | 0 | 12 | |
| 25 | 15.50 | 17.90 | — | 0 | 15 | |
| 27.5 | 13.40 | 15.60 | 11.00 | 0 | 32 | |
| 30 | 11.20 | 13.50 | 13.80 | 1 | 54 | |
| 32.5 | 9.10 | 9.90 | 5.10 | 0 | 82 | |
| 35 | 7.30 | 8.00 | 9.06 | 3 | 3,242 | |
| 37.5 | 5.70 | 6.40 | 8.00 | 1 | 292 | |
| 40 | 4.30 | 5.00 | 4.70 | 12 | 314 | |
| 42.5 | 3.20 | 3.70 | 4.20 | 10 | 210 | |
| 45 | 2.30 | 2.75 | 3.00 | 10 | 506 | |
| 47.5 | 1.65 | 2.00 | 2.20 | 3 | 268 | |
| 50 | 1.15 | 1.40 | 1.30 | 17 | 745 | |
| 52.5 | 0.75 | 1.10 | 0.95 | 8 | 428 | |
| 55 | 0.50 | 0.80 | 0.45 | 0 | 311 | |
| 57.5 | 0.30 | 1.15 | 0.50 | 0 | 168 | |
| 60 | 0.30 | 0.50 | 0.25 | 0 | 1,023 | |
| 62.5 | 0.00 | 0.85 | 0.20 | 0 | 157 | |
| 65 | 0.00 | 0.35 | 0.35 | 1 | 864 | |
| 67.5 | 0.05 | 0.30 | 0.15 | 6 | 467 | |
| 70 | 0.00 | 0.50 | 0.31 | 0 | 248 | |
| 75 | 0.00 | 0.15 | 0.10 | 0 | 137 | |
| 80 | 0.00 | 0.35 | — | 0 | 195 | |
| 85 | 0.00 | 0.30 | — | 0 | 104 | |
| 90 | 0.00 | 0.15 | — | 0 | 43 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.00 | 0.50 | 0.40 | 0 | 69 | |
| 22.5 | 0.05 | 0.55 | 0.73 | 0 | 599 | |
| 25 | 0.25 | 0.60 | 0.34 | 25 | 99 | |
| 27.5 | 0.35 | 0.70 | 0.45 | 24 | 147 | |
| 30 | 0.65 | 1.00 | 0.79 | 6 | 246 | |
| 32.5 | 1.15 | 1.45 | 1.25 | 5 | 990 | |
| 35 | 1.45 | 2.20 | 2.93 | 0 | 392 | |
| 37.5 | 2.55 | 2.80 | 2.65 | 4 | 1,505 | |
| 40 | 3.70 | 3.90 | 5.20 | 0 | 1,284 | |
| 42.5 | 4.90 | 5.10 | 5.00 | 5 | 456 | |
| 45 | 5.20 | 7.10 | 9.35 | 0 | 833 | |
| 47.5 | 6.80 | 8.90 | 10.55 | 0 | 147 | |
| 50 | 8.50 | 10.90 | 13.50 | 0 | 525 | |
| 52.5 | 10.50 | 13.00 | 15.00 | 0 | 576 | |
| 55 | 13.70 | 15.30 | 17.10 | 0 | 412 | |
| 57.5 | 15.10 | 17.80 | — | 0 | 138 | |
| 60 | 17.50 | 20.20 | 19.50 | 0 | 61 | |
| 62.5 | 20.00 | 22.50 | — | 0 | 77 | |
| 65 | 22.50 | 25.20 | — | 0 | 75 | |
| 67.5 | 25.10 | 28.60 | — | 0 | 0 | |
| 70 | 28.10 | 31.00 | — | 0 | 0 | |
| 75 | 33.10 | 35.40 | — | 0 | 0 | |
| 80 | 38.20 | 40.30 | — | 0 | 0 | |
| 85 | 43.30 | 45.40 | — | 0 | 0 | |
| 90 | 48.30 | 50.40 | — | 0 | 0 |
Expiration: 2026-07-17(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 20.30 | 22.90 | — | 0 | 0 | |
| 22.5 | 18.10 | 20.60 | — | 0 | 0 | |
| 25 | 15.80 | 18.40 | — | 0 | 0 | |
| 27.5 | 13.60 | 16.20 | — | 0 | 0 | |
| 30 | 11.70 | 14.00 | 7.60 | 0 | 117 | |
| 32.5 | 9.70 | 11.80 | 6.03 | 0 | 12 | |
| 35 | 8.00 | 10.20 | 7.40 | 0 | 28 | |
| 37.5 | 6.50 | 7.30 | 5.17 | 0 | 44 | |
| 40 | 5.20 | 7.30 | 6.80 | 5 | 100 | |
| 42.5 | 4.00 | 5.50 | 5.60 | 1 | 137 | |
| 45 | 3.10 | 3.60 | 3.60 | 22 | 993 | |
| 47.5 | 2.35 | 2.95 | 1.67 | 0 | 1,017 | |
| 50 | 1.70 | 2.20 | 2.35 | 312 | 1,787 | |
| 52.5 | 1.30 | 1.75 | 1.00 | 0 | 1,060 | |
| 55 | 0.80 | 1.30 | 1.67 | 1 | 127 | |
| 57.5 | 0.65 | 1.00 | 0.75 | 1 | 17 | |
| 60 | 0.35 | 0.75 | 0.54 | 15 | 113 | |
| 62.5 | 0.25 | 1.25 | 0.55 | 0 | 24 | |
| 65 | 0.10 | 1.05 | 0.40 | 0 | 20 | |
| 67.5 | 0.00 | 0.90 | 0.35 | 0 | 8 | |
| 70 | 0.10 | 0.80 | — | 0 | 69 | |
| 75 | 0.00 | 0.60 | — | 0 | 21 | |
| 80 | 0.00 | 0.50 | — | 0 | 86 | |
| 85 | 0.00 | 0.40 | — | 0 | 50 | |
| 90 | 0.00 | 0.35 | — | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.00 | 0.60 | 0.38 | 0 | 3 | |
| 22.5 | 0.05 | 0.80 | 0.63 | 0 | 116 | |
| 25 | 0.25 | 1.00 | 0.45 | 1 | 237 | |
| 27.5 | 0.70 | 0.95 | 0.70 | 4 | 140 | |
| 30 | 1.00 | 1.35 | 1.18 | 12 | 40 | |
| 32.5 | 1.25 | 1.95 | 2.85 | 0 | 118 | |
| 35 | 2.20 | 2.75 | 3.90 | 0 | 477 | |
| 37.5 | 2.90 | 3.80 | 3.10 | 5 | 241 | |
| 40 | 3.80 | 5.00 | 4.00 | 1 | 251 | |
| 42.5 | 5.60 | 6.20 | 5.85 | 1 | 164 | |
| 45 | 5.90 | 7.80 | 9.83 | 0 | 444 | |
| 47.5 | 7.40 | 9.60 | — | 0 | 50 | |
| 50 | 9.00 | 11.50 | — | 0 | 399 | |
| 52.5 | 10.90 | 13.50 | — | 0 | 5 | |
| 55 | 13.10 | 15.60 | — | 0 | 10 | |
| 57.5 | 15.30 | 17.90 | — | 0 | 2 | |
| 60 | 17.70 | 20.20 | — | 0 | 15 | |
| 62.5 | 20.00 | 22.60 | — | 0 | 0 | |
| 65 | 22.50 | 25.20 | — | 0 | 0 | |
| 67.5 | 25.00 | 27.80 | — | 0 | 0 | |
| 70 | 27.50 | 30.30 | — | 0 | 0 | |
| 75 | 33.20 | 35.40 | — | 0 | 0 | |
| 80 | 38.30 | 40.30 | — | 0 | 0 | |
| 85 | 43.20 | 45.30 | — | 0 | 0 | |
| 90 | 48.20 | 50.40 | — | 0 | 0 |
Expiration: 2026-09-18(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 20.60 | 23.40 | 15.60 | 0 | 1 | |
| 22.5 | 18.50 | 21.20 | — | 0 | 0 | |
| 25 | 16.40 | 18.90 | 15.10 | 0 | 2 | |
| 27.5 | 14.50 | 17.00 | 12.20 | 0 | 1 | |
| 30 | 12.50 | 14.70 | 12.44 | 0 | 9 | |
| 32.5 | 10.90 | 11.80 | 11.40 | 1 | 13 | |
| 35 | 9.20 | 11.10 | 7.60 | 0 | 24 | |
| 37.5 | 7.80 | 8.60 | 8.50 | 16 | 226 | |
| 40 | 6.60 | 8.10 | 8.70 | 2 | 159 | |
| 42.5 | 5.50 | 6.10 | 6.50 | 1 | 178 | |
| 45 | 4.80 | 6.40 | 3.90 | 0 | 261 | |
| 47.5 | 3.90 | 4.20 | 4.10 | 1 | 219 | |
| 50 | 3.20 | 3.50 | 3.40 | 8 | 800 | |
| 52.5 | 2.35 | 2.85 | 2.80 | 7 | 314 | |
| 55 | 2.20 | 2.50 | 2.15 | 2 | 610 | |
| 57.5 | 1.80 | 2.25 | 1.30 | 0 | 54 | |
| 60 | 1.15 | 1.65 | 1.55 | 4 | 321 | |
| 62.5 | 0.95 | 1.95 | 1.10 | 0 | 72 | |
| 65 | 0.75 | 1.80 | 1.15 | 0 | 49 | |
| 67.5 | 0.55 | 1.00 | 0.39 | 0 | 66 | |
| 70 | 0.45 | 1.55 | 0.51 | 0 | 38 | |
| 72.5 | 0.30 | 1.35 | — | 0 | 5 | |
| 75 | 0.20 | 1.20 | — | 0 | 20 | |
| 80 | 0.05 | 0.95 | 0.35 | 0 | 31 | |
| 85 | 0.00 | 0.80 | — | 0 | 12 | |
| 90 | 0.00 | 0.65 | — | 0 | 20 | |
| 95 | 0.00 | 0.55 | 0.17 | 0 | 11 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.05 | 0.90 | 0.75 | 0 | 226 | |
| 22.5 | 0.35 | 1.15 | 1.04 | 0 | 4 | |
| 25 | 0.75 | 1.50 | 0.75 | 45 | 149 | |
| 27.5 | 0.90 | 1.65 | 2.35 | 0 | 155 | |
| 30 | 1.85 | 2.25 | 1.90 | 6 | 1,091 | |
| 32.5 | 2.40 | 2.90 | 2.55 | 7 | 277 | |
| 35 | 3.20 | 3.80 | 5.20 | 0 | 234 | |
| 37.5 | 4.30 | 5.00 | 4.55 | 5 | 516 | |
| 40 | 5.60 | 6.00 | 5.30 | 2 | 528 | |
| 42.5 | 6.90 | 7.40 | 7.00 | 1 | 193 | |
| 45 | 8.40 | 9.00 | 11.00 | 0 | 371 | |
| 47.5 | 9.70 | 10.60 | 10.00 | 1 | 1,344 | |
| 50 | 10.30 | 12.40 | 14.84 | 0 | 277 | |
| 52.5 | 11.90 | 14.40 | — | 0 | 196 | |
| 55 | 13.90 | 16.40 | — | 0 | 22 | |
| 57.5 | 15.90 | 18.40 | — | 0 | 11 | |
| 60 | 18.10 | 20.80 | — | 0 | 10 | |
| 62.5 | 20.40 | 22.90 | — | 0 | 10 | |
| 65 | 22.80 | 25.40 | — | 0 | 0 | |
| 67.5 | 25.10 | 27.90 | — | 0 | 0 | |
| 70 | 27.50 | 30.30 | — | 0 | 0 | |
| 72.5 | 30.00 | 32.70 | — | 0 | 0 | |
| 75 | 32.50 | 35.10 | — | 0 | 0 | |
| 80 | 37.50 | 41.30 | — | 0 | 0 | |
| 85 | 43.20 | 45.30 | — | 0 | 0 | |
| 90 | 48.00 | 50.40 | — | 0 | 0 | |
| 95 | 53.20 | 55.40 | — | 0 | 0 |
Expiration: 2026-10-16(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 20.80 | 23.50 | — | 0 | 0 | |
| 22.5 | 18.70 | 21.40 | 16.06 | 0 | 1 | |
| 25 | 16.60 | 19.30 | 12.11 | 0 | 2 | |
| 27.5 | 14.60 | 16.40 | 10.35 | 0 | 6 | |
| 30 | 12.90 | 15.40 | — | 0 | 2 | |
| 32.5 | 11.20 | 13.70 | — | 0 | 3 | |
| 35 | 9.70 | 11.70 | 7.11 | 0 | 41 | |
| 37.5 | 8.30 | 10.20 | 5.40 | 0 | 12 | |
| 40 | 7.00 | 8.80 | 4.70 | 0 | 21 | |
| 42.5 | 6.00 | 7.10 | 6.78 | 206 | 127 | |
| 45 | 5.10 | 7.00 | 4.10 | 0 | 68 | |
| 47.5 | 4.20 | 4.80 | 3.40 | 0 | 4 | |
| 50 | 3.50 | 4.10 | 4.40 | 150 | 20 | |
| 52.5 | 2.85 | 3.40 | 2.15 | 0 | 13 | |
| 55 | 2.25 | 2.95 | 2.15 | 0 | 4 | |
| 57.5 | 1.85 | 2.85 | 1.60 | 0 | 41 | |
| 60 | 1.50 | 2.10 | 1.25 | 0 | 127 | |
| 62.5 | 1.10 | 1.75 | — | 0 | 14 | |
| 65 | 0.85 | 1.45 | 0.85 | 0 | 4 | |
| 70 | 0.60 | 1.60 | — | 0 | 0 | |
| 75 | 0.40 | 1.50 | — | 0 | 1 | |
| 80 | 0.20 | 0.70 | — | 0 | 0 | |
| 85 | 0.05 | 0.60 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.25 | 1.05 | 1.10 | 0 | 1 | |
| 22.5 | 0.45 | 1.35 | — | 0 | 0 | |
| 25 | 0.70 | 1.45 | 1.80 | 0 | 16 | |
| 27.5 | 1.10 | 1.95 | 2.20 | 0 | 32 | |
| 30 | 1.85 | 2.55 | 3.10 | 0 | 178 | |
| 32.5 | 2.65 | 3.30 | 2.60 | 300 | 482 | |
| 35 | 3.10 | 4.30 | 5.50 | 0 | 306 | |
| 37.5 | 4.10 | 5.40 | 7.60 | 0 | 151 | |
| 40 | 5.70 | 6.60 | 7.90 | 0 | 35 | |
| 42.5 | 6.40 | 7.90 | 9.60 | 0 | 151 | |
| 45 | 8.30 | 9.50 | 13.40 | 0 | 9 | |
| 47.5 | 9.20 | 11.10 | — | 0 | 0 | |
| 50 | 10.70 | 12.90 | 17.50 | 0 | 14 | |
| 52.5 | 12.50 | 14.70 | — | 0 | 0 | |
| 55 | 14.30 | 16.80 | — | 0 | 0 | |
| 57.5 | 16.20 | 18.80 | — | 0 | 0 | |
| 60 | 18.30 | 21.40 | — | 0 | 0 | |
| 62.5 | 20.60 | 23.40 | — | 0 | 0 | |
| 65 | 22.90 | 25.60 | — | 0 | 0 | |
| 70 | 27.60 | 30.30 | — | 0 | 0 | |
| 75 | 32.50 | 35.20 | — | 0 | 0 | |
| 80 | 37.50 | 40.40 | — | 0 | 0 | |
| 85 | 42.50 | 46.40 | — | 0 | 0 |
Expiration: 2026-12-18(30 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 21.20 | 24.00 | — | 0 | 0 | |
| 22.5 | 19.10 | 21.90 | 14.46 | 0 | 2 | |
| 25 | 17.30 | 19.90 | 15.35 | 0 | 2 | |
| 27.5 | 15.30 | 18.10 | — | 0 | 0 | |
| 30 | 13.80 | 16.30 | 11.90 | 0 | 1 | |
| 32.5 | 12.10 | 14.30 | — | 0 | 0 | |
| 35 | 10.80 | 12.40 | — | 0 | 1 | |
| 37.5 | 9.30 | 11.20 | 11.00 | 1 | 11 | |
| 40 | 8.10 | 9.90 | 9.48 | 4 | 52 | |
| 42.5 | 7.20 | 9.10 | 5.50 | 0 | 55 | |
| 45 | 6.10 | 8.00 | 4.90 | 0 | 22 | |
| 47.5 | 5.20 | 7.30 | — | 0 | 0 | |
| 50 | 4.60 | 5.30 | 5.30 | 1 | 29 | |
| 55 | 3.40 | 4.00 | 3.10 | 0 | 1,506 | |
| 60 | 2.35 | 3.80 | 2.64 | 0 | 4 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.40 | 1.30 | 0.85 | 1 | 19 | |
| 22.5 | 0.70 | 1.70 | 2.05 | 0 | 12 | |
| 25 | 1.05 | 1.90 | 2.15 | 0 | 1,516 | |
| 27.5 | 1.55 | 2.55 | 3.10 | 0 | 86 | |
| 30 | 2.80 | 3.20 | 4.00 | 0 | 55 | |
| 32.5 | 3.00 | 4.10 | 4.70 | 0 | 112 | |
| 35 | 3.90 | 5.00 | 5.22 | 0 | 24 | |
| 37.5 | 4.90 | 6.10 | 5.64 | 1 | 18 | |
| 40 | 6.60 | 7.40 | 8.85 | 0 | 69 | |
| 42.5 | 7.30 | 8.70 | 11.50 | 0 | 7 | |
| 45 | 8.70 | 10.40 | 13.75 | 0 | 15 | |
| 47.5 | 10.70 | 11.90 | — | 0 | 0 | |
| 50 | 11.60 | 13.60 | — | 0 | 0 | |
| 55 | 15.00 | 17.50 | 18.60 | 0 | 1 | |
| 60 | 18.90 | 21.50 | — | 0 | 0 |
Expiration: 2027-01-15(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 21.50 | 24.20 | 23.80 | 2 | 12 | |
| 22.5 | 19.40 | 22.10 | — | 0 | 63 | |
| 25 | 17.60 | 20.20 | 12.90 | 0 | 74 | |
| 27.5 | 15.60 | 18.00 | 13.20 | 0 | 16 | |
| 30 | 13.80 | 16.50 | 15.51 | 2 | 126 | |
| 32.5 | 12.30 | 14.20 | 15.00 | 1 | 45 | |
| 35 | 11.00 | 12.90 | 9.00 | 0 | 214 | |
| 37.5 | 9.80 | 11.40 | 7.80 | 0 | 82 | |
| 40 | 7.90 | 10.00 | 7.07 | 0 | 384 | |
| 42.5 | 7.50 | 8.60 | 8.20 | 20 | 483 | |
| 45 | 6.50 | 9.00 | 5.80 | 0 | 224 | |
| 47.5 | 5.20 | 7.30 | 4.60 | 0 | 68 | |
| 50 | 5.00 | 5.60 | 5.31 | 8 | 1,110 | |
| 52.5 | 4.30 | 5.00 | 5.06 | 1 | 300 | |
| 55 | 3.20 | 4.90 | 4.00 | 7 | 331 | |
| 57.5 | 3.20 | 4.20 | 2.52 | 0 | 91 | |
| 60 | 2.25 | 3.40 | 3.40 | 13 | 740 | |
| 62.5 | 2.00 | 3.30 | 1.92 | 0 | 141 | |
| 65 | 2.05 | 2.95 | 2.36 | 2 | 2,547 | |
| 67.5 | 1.15 | 2.30 | 3.00 | 1 | 49 | |
| 70 | 1.20 | 2.05 | 1.40 | 0 | 644 | |
| 72.5 | 0.90 | 1.90 | 1.25 | 0 | 10 | |
| 75 | 1.05 | 1.55 | 1.02 | 0 | 507 | |
| 77.5 | 0.90 | 1.60 | — | 0 | 7 | |
| 80 | 0.70 | 2.00 | — | 0 | 79 | |
| 82.5 | 0.65 | 1.90 | 0.79 | 0 | 11 | |
| 85 | 0.55 | 1.75 | — | 0 | 35 | |
| 90 | 0.35 | 1.45 | 0.40 | 0 | 93 | |
| 95 | 0.20 | 1.25 | 0.72 | 1 | 32 | |
| 100 | 0.20 | 0.80 | — | 0 | 73 | |
| 105 | 0.00 | 0.50 | — | 0 | 38 | |
| 110 | 0.00 | 0.45 | — | 0 | 133 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.45 | 1.45 | 1.43 | 0 | 575 | |
| 22.5 | 0.80 | 1.80 | 1.75 | 0 | 212 | |
| 25 | 1.70 | 1.95 | 1.80 | 401 | 855 | |
| 27.5 | 1.80 | 2.75 | 4.00 | 0 | 54 | |
| 30 | 3.00 | 3.50 | 4.00 | 0 | 668 | |
| 32.5 | 3.20 | 4.40 | 6.19 | 0 | 112 | |
| 35 | 4.10 | 5.30 | 6.40 | 0 | 248 | |
| 37.5 | 5.10 | 6.40 | 7.20 | 0 | 75 | |
| 40 | 6.40 | 7.60 | 6.64 | 10 | 229 | |
| 42.5 | 7.50 | 9.00 | 8.50 | 1 | 137 | |
| 45 | 9.00 | 10.50 | 12.29 | 0 | 623 | |
| 47.5 | 9.80 | 12.50 | 14.45 | 0 | 195 | |
| 50 | 11.90 | 14.30 | 13.09 | 1 | 731 | |
| 52.5 | 13.60 | 15.70 | 20.10 | 0 | 44 | |
| 55 | 15.30 | 18.00 | 18.85 | 0 | 37 | |
| 57.5 | 17.30 | 20.30 | — | 0 | 25 | |
| 60 | 19.20 | 22.10 | — | 0 | 35 | |
| 62.5 | 21.20 | 24.20 | — | 0 | 31 | |
| 65 | 23.40 | 26.40 | — | 0 | 56 | |
| 67.5 | 25.70 | 28.20 | — | 0 | 14 | |
| 70 | 28.00 | 31.00 | 36.00 | 0 | 13 | |
| 72.5 | 30.30 | 33.40 | — | 0 | 11 | |
| 75 | 32.70 | 35.40 | — | 0 | 0 | |
| 77.5 | 35.10 | 38.00 | — | 0 | 0 | |
| 80 | 37.50 | 40.20 | — | 0 | 0 | |
| 82.5 | 40.00 | 42.60 | — | 0 | 0 | |
| 85 | 42.50 | 46.50 | — | 0 | 0 | |
| 90 | 47.50 | 50.70 | — | 0 | 0 | |
| 95 | 53.00 | 55.50 | — | 0 | 0 | |
| 100 | 58.30 | 60.80 | — | 0 | 0 | |
| 105 | 63.20 | 66.00 | — | 0 | 0 | |
| 110 | 68.10 | 71.00 | — | 0 | 0 |
Expiration: 2027-12-17(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 23.00 | 26.00 | 25.00 | 2 | 15 | |
| 22.5 | 21.10 | 24.50 | 16.90 | 0 | 1 | |
| 25 | 19.50 | 23.00 | — | 0 | 24 | |
| 27.5 | 18.10 | 21.50 | — | 0 | 11 | |
| 30 | 15.30 | 20.00 | 14.83 | 0 | 18 | |
| 32.5 | 15.40 | 18.50 | — | 0 | 5 | |
| 35 | 13.50 | 16.70 | 16.30 | 4 | 23 | |
| 37.5 | 13.50 | 16.00 | 12.50 | 0 | 9 | |
| 40 | 12.00 | 15.00 | 10.65 | 0 | 48 | |
| 42.5 | 11.40 | 14.00 | 11.19 | 0 | 5 | |
| 45 | 9.50 | 13.30 | 11.80 | 1 | 12 | |
| 47.5 | 9.70 | 12.50 | 8.00 | 0 | 4 | |
| 50 | 8.30 | 11.50 | 6.29 | 0 | 54 | |
| 52.5 | 7.00 | 11.00 | 8.10 | 0 | 27 | |
| 55 | 6.50 | 10.40 | 7.54 | 0 | 6 | |
| 57.5 | 7.00 | 8.50 | — | 0 | 17 | |
| 60 | 5.80 | 8.90 | 4.90 | 0 | 136 | |
| 62.5 | 5.40 | 7.40 | — | 0 | 23 | |
| 65 | 5.30 | 6.80 | 3.70 | 0 | 44 | |
| 67.5 | 3.30 | 6.30 | 4.70 | 0 | 5 | |
| 70 | 4.00 | 7.20 | 4.50 | 0 | 24 | |
| 75 | 3.80 | 6.20 | — | 0 | 6 | |
| 80 | 3.30 | 5.10 | — | 0 | 57 | |
| 85 | 2.80 | 4.10 | 2.00 | 0 | 17 | |
| 90 | 2.40 | 3.50 | — | 0 | 10 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 1.50 | 2.55 | — | 0 | 7 | |
| 22.5 | 2.10 | 3.20 | — | 0 | 0 | |
| 25 | 2.75 | 4.00 | — | 0 | 127 | |
| 27.5 | 3.50 | 4.80 | — | 0 | 1 | |
| 30 | 4.40 | 5.70 | 5.85 | 0 | 7 | |
| 32.5 | 5.50 | 6.80 | — | 0 | 0 | |
| 35 | 6.50 | 7.90 | 9.00 | 0 | 38 | |
| 37.5 | 7.70 | 9.10 | — | 0 | 17 | |
| 40 | 9.00 | 10.40 | 11.65 | 0 | 10 | |
| 42.5 | 10.40 | 12.00 | — | 0 | 13 | |
| 45 | 11.80 | 13.30 | 13.63 | 0 | 17 | |
| 47.5 | 13.30 | 14.90 | 17.80 | 0 | 7 | |
| 50 | 14.80 | 16.60 | 17.80 | 0 | 69 | |
| 52.5 | 16.40 | 19.90 | — | 0 | 7 | |
| 55 | 18.10 | 21.70 | — | 0 | 8 | |
| 57.5 | 19.00 | 22.10 | — | 0 | 10 | |
| 60 | 21.00 | 25.40 | 24.65 | 0 | 4 | |
| 62.5 | 23.50 | 27.50 | — | 0 | 1 | |
| 65 | 25.00 | 29.30 | — | 0 | 0 | |
| 67.5 | 27.00 | 30.00 | — | 0 | 6 | |
| 70 | 29.00 | 33.80 | — | 0 | 5 | |
| 75 | 33.50 | 37.70 | — | 0 | 0 | |
| 80 | 38.00 | 42.50 | — | 0 | 0 | |
| 85 | 42.50 | 46.70 | — | 0 | 0 | |
| 90 | 47.50 | 50.60 | — | 0 | 0 |
Expiration: 2028-01-21(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 22.30 | 26.50 | 24.35 | 3 | 49 | |
| 22.5 | 21.50 | 24.50 | 19.20 | 0 | 36 | |
| 25 | 19.80 | 23.00 | 18.00 | 0 | 72 | |
| 27.5 | 18.10 | 21.50 | 14.38 | 0 | 8 | |
| 30 | 16.60 | 20.00 | 13.86 | 0 | 81 | |
| 32.5 | 15.60 | 19.00 | 18.32 | 1 | 9 | |
| 35 | 14.00 | 17.50 | 12.85 | 0 | 19 | |
| 37.5 | 13.50 | 16.50 | 13.13 | 0 | 58 | |
| 40 | 12.60 | 14.30 | 13.10 | 14 | 520 | |
| 42.5 | 11.40 | 13.80 | 11.22 | 0 | 28 | |
| 45 | 9.60 | 12.80 | 12.20 | 1 | 66 | |
| 47.5 | 10.00 | 12.50 | — | 0 | 23 | |
| 50 | 9.10 | 12.00 | 7.20 | 0 | 26 | |
| 52.5 | 8.40 | 11.40 | — | 0 | 8 | |
| 55 | 7.50 | 10.50 | 6.70 | 0 | 41 | |
| 57.5 | 7.30 | 10.00 | 8.36 | 5 | 59 | |
| 60 | 6.00 | 8.30 | 8.10 | 1 | 186 | |
| 62.5 | 5.30 | 8.60 | 5.35 | 0 | 19 | |
| 65 | 5.80 | 7.20 | 6.53 | 29 | 811 | |
| 67.5 | 5.40 | 6.70 | — | 0 | 3 | |
| 70 | 4.80 | 6.40 | 6.30 | 1 | 401 | |
| 72.5 | 3.50 | 6.30 | — | 0 | 9 | |
| 75 | 4.20 | 6.40 | 3.77 | 0 | 17 | |
| 80 | 3.60 | 5.20 | 3.70 | 0 | 157 | |
| 85 | 3.00 | 4.30 | — | 0 | 30 | |
| 90 | 2.65 | 4.80 | 1.90 | 0 | 102 | |
| 95 | 2.20 | 3.40 | — | 0 | 81 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 1.60 | 2.65 | 2.54 | 0 | 37 | |
| 22.5 | 2.20 | 3.40 | 3.18 | 0 | 0 | |
| 25 | 2.90 | 4.10 | 4.30 | 0 | 178 | |
| 27.5 | 3.60 | 5.00 | — | 0 | 12 | |
| 30 | 4.50 | 5.90 | 6.30 | 0 | 34 | |
| 32.5 | 5.60 | 6.90 | 7.60 | 0 | 22 | |
| 35 | 6.70 | 8.00 | 9.40 | 0 | 81 | |
| 37.5 | 7.90 | 9.30 | 11.40 | 0 | 56 | |
| 40 | 9.20 | 10.60 | 11.17 | 0 | 211 | |
| 42.5 | 10.60 | 12.00 | 13.80 | 0 | 56 | |
| 45 | 12.00 | 13.70 | — | 0 | 22 | |
| 47.5 | 13.40 | 16.20 | — | 0 | 42 | |
| 50 | 15.00 | 17.00 | 19.00 | 0 | 157 | |
| 52.5 | 16.60 | 18.80 | — | 0 | 0 | |
| 55 | 18.30 | 20.30 | 21.95 | 0 | 7 | |
| 57.5 | 20.10 | 22.20 | — | 0 | 0 | |
| 60 | 21.00 | 24.00 | 24.83 | 0 | 11 | |
| 62.5 | 23.00 | 26.00 | — | 0 | 0 | |
| 65 | 25.60 | 28.10 | — | 0 | 1 | |
| 67.5 | 27.60 | 30.10 | — | 0 | 3 | |
| 70 | 29.70 | 33.50 | — | 0 | 9 | |
| 72.5 | 31.70 | 35.00 | — | 0 | 13 | |
| 75 | 33.50 | 37.00 | — | 0 | 0 | |
| 80 | 38.00 | 41.50 | — | 0 | 0 | |
| 85 | 42.50 | 45.80 | — | 0 | 0 | |
| 90 | 47.50 | 51.00 | — | 0 | 0 | |
| 95 | 52.50 | 55.50 | — | 0 | 0 |