Option Chain for ALMS
Next est: $-0.70(Q4 2026)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 5 OI spikes340 contracts
Expiration: 2026-04-17(76 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 20.00 | 24.50 | 20.22 | 0 | 240 | |
| 2.5 | 18.50 | 23.40 | 20.00 | 0 | 149 | |
| 4 | 17.00 | 22.00 | — | 0 | 0 | |
| 5 | 16.00 | 20.90 | — | 0 | 340 | |
| 6 | 15.00 | 20.00 | — | 0 | 15 | |
| 7.5 | 13.50 | 18.40 | — | 0 | 936 | |
| 9 | 12.00 | 17.00 | — | 0 | 3 | |
| 10 | 11.00 | 15.90 | — | 0 | 9 | |
| 11 | 10.00 | 14.90 | — | 0 | 38 | |
| 12 | 9.00 | 13.90 | 12.12 | 0 | 29 | |
| 13 | 8.00 | 13.00 | 11.17 | 0 | 1 | |
| 14 | 7.10 | 12.00 | 10.44 | 0 | 2 | |
| 15 | 6.10 | 11.00 | 6.33 | 0 | 12 | |
| 16 | 5.00 | 9.90 | — | 0 | 8 | |
| 17 | 4.10 | 9.00 | 8.00 | 0 | 8 | |
| 18 | 3.50 | 8.00 | 3.10 | 0 | 24 | |
| 19 | 2.50 | 7.00 | — | 0 | 27 | |
| 20 | 1.50 | 5.50 | 2.70 | 0 | 386 | |
| 21 | 0.60 | 5.20 | 1.90 | 0 | 11 | |
| 22 | 0.00 | 4.90 | 0.95 | 0 | 28 | |
| 23 | 0.20 | 2.55 | 2.72 | 0 | 1,583 | |
| 24 | 0.10 | 2.15 | 1.16 | 0 | 253 | |
| 25 | 0.00 | 1.00 | 1.40 | 0 | 205 | |
| 26 | 0.00 | 2.55 | 0.10 | 0 | 236 | |
| 27 | 0.00 | 4.90 | 3.30 | 0 | 56 | |
| 28 | 0.00 | 4.90 | 0.15 | 0 | 108 | |
| 29 | 0.00 | 1.10 | 0.30 | 0 | 35 | |
| 30 | 0.00 | 0.60 | 0.05 | 0 | 488 | |
| 31 | 0.00 | 4.90 | 0.65 | 0 | 25 | |
| 32 | 0.00 | 4.90 | 1.50 | 0 | 50 | |
| 33 | 0.00 | 4.90 | 1.50 | 0 | 63 | |
| 34 | 0.00 | 4.90 | — | 0 | 3 | |
| 35 | 0.00 | 3.00 | 1.90 | 0 | 35 | |
| 36 | 0.00 | 4.90 | — | 0 | 3 | |
| 37 | 0.00 | 4.90 | — | 0 | 2 | |
| 38 | 0.00 | 4.90 | — | 0 | 6 | |
| 39 | 0.00 | 0.35 | — | 0 | 9 | |
| 40 | 0.00 | 0.40 | 0.05 | 0 | 149 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.05 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.05 | 0.08 | 0 | 10 | |
| 4 | 0.00 | 4.90 | — | 0 | 2 | |
| 5 | 0.00 | 4.90 | — | 0 | 7 | |
| 6 | 0.00 | 4.90 | — | 0 | 21 | |
| 7.5 | 0.00 | 4.90 | 0.05 | 0 | 17 | |
| 9 | 0.00 | 4.90 | 0.05 | 0 | 18 | |
| 10 | 0.00 | 0.10 | 0.07 | 0 | 387 | |
| 11 | 0.00 | 0.15 | — | 0 | 10 | |
| 12 | 0.00 | 4.90 | — | 0 | 20 | |
| 13 | 0.00 | 4.90 | 0.20 | 0 | 7 | |
| 14 | 0.00 | 1.95 | — | 0 | 2 | |
| 15 | 0.00 | 4.90 | 0.20 | 0 | 16 | |
| 16 | 0.00 | 4.90 | 0.05 | 0 | 34 | |
| 17 | 0.00 | 4.90 | 0.55 | 0 | 63 | |
| 18 | 0.05 | 4.80 | 0.20 | 1 | 445 | |
| 19 | 0.00 | 4.90 | 1.60 | 0 | 50 | |
| 20 | 0.15 | 0.50 | 0.50 | 0 | 1,239 | |
| 21 | 0.00 | 0.85 | 0.90 | 0 | 217 | |
| 22 | 0.00 | 4.90 | 2.40 | 0 | 116 | |
| 23 | 0.10 | 2.35 | 2.48 | 0 | 586 | |
| 24 | 0.10 | 2.90 | 1.80 | 0 | 20 | |
| 25 | 1.80 | 2.90 | 2.90 | 20 | 138 | |
| 26 | 0.70 | 5.50 | — | 0 | 3 | |
| 27 | 1.50 | 6.00 | — | 0 | 0 | |
| 28 | 2.50 | 7.00 | 6.67 | 0 | 2 | |
| 29 | 3.60 | 8.00 | — | 0 | 6 | |
| 30 | 4.50 | 9.00 | 7.90 | 0 | 1 | |
| 31 | 5.50 | 10.00 | — | 0 | 0 | |
| 32 | 6.50 | 10.80 | — | 0 | 0 | |
| 33 | 7.50 | 12.00 | — | 0 | 0 | |
| 34 | 8.50 | 13.00 | — | 0 | 0 | |
| 35 | 9.50 | 14.00 | — | 0 | 0 | |
| 36 | 10.50 | 15.00 | — | 0 | 0 | |
| 37 | 11.50 | 16.00 | — | 0 | 0 | |
| 38 | 12.50 | 17.00 | — | 0 | 14 | |
| 39 | 13.50 | 18.00 | — | 0 | 0 | |
| 40 | 14.50 | 19.00 | 17.80 | 0 | 0 |
Expiration: 2026-05-15(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 20.00 | 25.00 | — | 0 | 0 | |
| 2 | 19.00 | 24.00 | — | 0 | 0 | |
| 3 | 18.00 | 23.00 | — | 0 | 0 | |
| 4 | 17.00 | 22.00 | — | 0 | 0 | |
| 5 | 16.00 | 21.00 | — | 0 | 0 | |
| 6 | 15.00 | 20.00 | — | 0 | 0 | |
| 7 | 14.00 | 19.00 | — | 0 | 0 | |
| 8 | 13.00 | 18.00 | — | 0 | 0 | |
| 9 | 12.00 | 17.00 | — | 0 | 0 | |
| 10 | 11.00 | 16.00 | — | 0 | 0 | |
| 11 | 10.50 | 15.00 | — | 0 | 0 | |
| 12 | 9.50 | 13.90 | — | 0 | 0 | |
| 13 | 8.50 | 13.00 | — | 0 | 0 | |
| 14 | 7.50 | 12.00 | — | 0 | 0 | |
| 15 | 6.50 | 11.00 | 5.80 | 0 | 3 | |
| 16 | 5.50 | 10.20 | — | 0 | 0 | |
| 17 | 4.60 | 9.40 | — | 0 | 0 | |
| 18 | 4.00 | 8.50 | — | 0 | 0 | |
| 19 | 3.10 | 7.60 | — | 0 | 0 | |
| 20 | 2.50 | 7.00 | 4.70 | 0 | 0 | |
| 21 | 2.00 | 6.50 | 4.28 | 0 | 20 | |
| 22 | 1.40 | 6.00 | — | 0 | 0 | |
| 23 | 0.90 | 5.50 | 3.60 | 0 | 1 | |
| 24 | 0.50 | 4.90 | — | 0 | 0 | |
| 25 | 0.20 | 4.90 | 2.15 | 0 | 15 | |
| 26 | 0.00 | 4.90 | — | 0 | 0 | |
| 27 | 0.00 | 4.90 | 2.20 | 0 | 1 | |
| 28 | 0.00 | 2.00 | — | 0 | 0 | |
| 29 | 0.00 | 4.90 | 1.87 | 0 | 20 | |
| 30 | 0.00 | 4.90 | 2.10 | 0 | 5 | |
| 31 | 0.00 | 4.90 | 1.15 | 0 | 1 | |
| 32 | 0.00 | 4.90 | 1.53 | 0 | 0 | |
| 33 | 0.00 | 4.90 | — | 0 | 0 | |
| 34 | 0.00 | 4.90 | — | 0 | 0 | |
| 35 | 0.00 | 4.90 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 5.00 | — | 0 | 0 | |
| 2 | 0.00 | 5.00 | — | 0 | 0 | |
| 3 | 0.00 | 5.00 | — | 0 | 0 | |
| 4 | 0.00 | 5.00 | — | 0 | 0 | |
| 5 | 0.00 | 5.00 | — | 0 | 0 | |
| 6 | 0.00 | 0.30 | — | 0 | 0 | |
| 7 | 0.00 | 5.00 | — | 0 | 0 | |
| 8 | 0.00 | 5.00 | — | 0 | 0 | |
| 9 | 0.00 | 5.00 | — | 0 | 0 | |
| 10 | 0.00 | 5.00 | — | 0 | 0 | |
| 11 | 0.00 | 5.00 | — | 0 | 0 | |
| 12 | 0.00 | 5.00 | — | 0 | 0 | |
| 13 | 0.00 | 5.00 | — | 0 | 0 | |
| 14 | 0.00 | 4.90 | — | 0 | 0 | |
| 15 | 0.05 | 0.60 | 0.50 | 0 | 15 | |
| 16 | 0.00 | 4.90 | 1.25 | 0 | 16 | |
| 17 | 0.00 | 4.90 | 0.70 | 0 | 1 | |
| 18 | 0.00 | 4.90 | 1.28 | 0 | 1 | |
| 19 | 0.00 | 4.90 | — | 0 | 0 | |
| 20 | 0.00 | 2.50 | 2.82 | 0 | 6 | |
| 21 | 0.00 | 4.90 | 2.04 | 0 | 13 | |
| 22 | 0.00 | 4.90 | 2.83 | 0 | 1 | |
| 23 | 0.50 | 4.90 | — | 0 | 0 | |
| 24 | 1.00 | 5.50 | — | 0 | 0 | |
| 25 | 1.60 | 6.00 | — | 0 | 0 | |
| 26 | 2.30 | 6.50 | — | 0 | 0 | |
| 27 | 3.00 | 7.50 | 5.70 | 0 | 1 | |
| 28 | 3.80 | 8.00 | — | 0 | 0 | |
| 29 | 4.50 | 9.00 | — | 0 | 0 | |
| 30 | 5.00 | 9.50 | — | 0 | 0 | |
| 31 | 6.20 | 10.50 | — | 0 | 0 | |
| 32 | 7.00 | 11.50 | — | 0 | 0 | |
| 33 | 7.50 | 12.00 | — | 0 | 0 | |
| 34 | 8.50 | 13.00 | — | 0 | 0 | |
| 35 | 9.70 | 14.00 | — | 0 | 0 |
Expiration: 2026-07-17(80 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 20.00 | 25.00 | — | 0 | 1 | |
| 2 | 19.00 | 24.00 | — | 0 | 4 | |
| 3 | 18.00 | 23.00 | — | 0 | 5 | |
| 4 | 17.00 | 22.00 | — | 0 | 8 | |
| 5 | 16.00 | 21.00 | — | 0 | 29 | |
| 6 | 15.00 | 20.00 | — | 0 | 0 | |
| 7 | 14.50 | 19.00 | — | 0 | 29 | |
| 8 | 13.50 | 18.00 | — | 0 | 0 | |
| 9 | 12.50 | 17.00 | — | 0 | 1 | |
| 10 | 11.50 | 16.00 | — | 0 | 37 | |
| 11 | 10.50 | 15.00 | — | 0 | 10 | |
| 12 | 9.70 | 14.20 | — | 0 | 6 | |
| 13 | 8.80 | 13.50 | — | 0 | 0 | |
| 14 | 8.00 | 12.50 | — | 0 | 1 | |
| 15 | 7.10 | 11.80 | 9.00 | 0 | 57 | |
| 16 | 6.50 | 11.00 | 9.98 | 0 | 9 | |
| 17 | 5.60 | 10.40 | 9.35 | 0 | 2 | |
| 18 | 5.00 | 9.50 | 8.60 | 0 | 8 | |
| 19 | 4.50 | 9.00 | 8.00 | 0 | 4 | |
| 20 | 4.00 | 8.50 | — | 0 | 13 | |
| 21 | 3.50 | 7.90 | — | 0 | 6 | |
| 22 | 2.65 | 7.50 | — | 0 | 0 | |
| 23 | 2.50 | 7.00 | — | 0 | 0 | |
| 24 | 2.00 | 6.50 | 4.25 | 1 | 4 | |
| 25 | 3.60 | 5.00 | 4.10 | 2 | 2 | |
| 26 | 1.20 | 6.00 | — | 0 | 0 | |
| 27 | 0.90 | 5.50 | — | 0 | 1 | |
| 28 | 0.70 | 5.50 | — | 0 | 0 | |
| 29 | 0.50 | 4.90 | — | 0 | 3 | |
| 30 | 1.20 | 4.80 | 2.35 | 0 | 138 | |
| 31 | 0.10 | 4.90 | — | 0 | 2 | |
| 32 | 0.10 | 4.90 | — | 0 | 0 | |
| 33 | 0.00 | 4.90 | — | 0 | 0 | |
| 34 | 0.00 | 4.90 | 1.20 | 0 | 1 | |
| 35 | 0.00 | 4.90 | 1.40 | 0 | 100 | |
| 36 | 0.00 | 4.90 | 2.05 | 0 | 1 | |
| 37 | 0.00 | 4.90 | 1.00 | 0 | 2 | |
| 38 | 0.00 | 4.90 | — | 0 | 0 | |
| 39 | 0.00 | 4.90 | 1.50 | 0 | 2 | |
| 40 | 0.50 | 4.40 | 1.00 | 0 | 355 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.05 | — | 0 | 0 | |
| 2 | 0.00 | 5.00 | — | 0 | 0 | |
| 3 | 0.00 | 4.90 | — | 0 | 0 | |
| 4 | 0.00 | 4.90 | — | 0 | 5 | |
| 5 | 0.00 | 4.90 | — | 0 | 45 | |
| 6 | 0.00 | 4.90 | — | 0 | 0 | |
| 7 | 0.00 | 4.90 | 0.15 | 0 | 12 | |
| 8 | 0.00 | 4.90 | — | 0 | 0 | |
| 9 | 0.00 | 4.90 | — | 0 | 3 | |
| 10 | 0.10 | 4.90 | — | 0 | 161 | |
| 11 | 0.00 | 4.90 | — | 0 | 2 | |
| 12 | 0.00 | 1.05 | 0.80 | 0 | 402 | |
| 13 | 0.00 | 4.90 | — | 0 | 0 | |
| 14 | 0.00 | 3.00 | — | 0 | 0 | |
| 15 | 0.00 | 4.90 | — | 0 | 0 | |
| 16 | 0.05 | 4.90 | 1.55 | 0 | 17 | |
| 17 | 0.00 | 4.90 | — | 0 | 0 | |
| 18 | 0.00 | 4.90 | 2.00 | 0 | 10 | |
| 19 | 0.00 | 4.90 | — | 0 | 25 | |
| 20 | 1.25 | 4.90 | 2.80 | 0 | 4 | |
| 21 | 1.25 | 5.40 | — | 0 | 16 | |
| 22 | 1.05 | 5.90 | — | 0 | 0 | |
| 23 | 1.55 | 6.40 | — | 0 | 0 | |
| 24 | 2.15 | 7.00 | — | 0 | 0 | |
| 25 | 3.00 | 7.50 | — | 0 | 7 | |
| 26 | 3.60 | 8.00 | — | 0 | 0 | |
| 27 | 4.20 | 9.00 | — | 0 | 0 | |
| 28 | 5.00 | 9.50 | — | 0 | 0 | |
| 29 | 5.80 | 10.50 | — | 0 | 0 | |
| 30 | 6.60 | 11.00 | — | 0 | 0 | |
| 31 | 7.50 | 12.00 | — | 0 | 0 | |
| 32 | 8.30 | 12.50 | — | 0 | 0 | |
| 33 | 9.20 | 13.50 | — | 0 | 0 | |
| 34 | 10.10 | 14.50 | — | 0 | 0 | |
| 35 | 10.50 | 15.00 | — | 0 | 0 | |
| 36 | 12.00 | 16.00 | — | 0 | 2 | |
| 37 | 12.90 | 17.00 | — | 0 | 0 | |
| 38 | 13.90 | 18.00 | — | 0 | 0 | |
| 39 | 14.80 | 18.50 | — | 0 | 0 | |
| 40 | 15.00 | 19.50 | — | 0 | 0 |
Expiration: 2026-10-16(76 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 20.00 | 25.00 | — | 0 | 0 | |
| 2 | 19.00 | 24.00 | — | 0 | 0 | |
| 3 | 18.00 | 23.00 | — | 0 | 0 | |
| 4 | 17.50 | 22.00 | — | 0 | 0 | |
| 5 | 16.50 | 21.00 | — | 0 | 0 | |
| 6 | 15.50 | 20.40 | — | 0 | 0 | |
| 7 | 15.00 | 19.50 | — | 0 | 0 | |
| 8 | 14.00 | 18.50 | — | 0 | 0 | |
| 9 | 13.10 | 18.00 | — | 0 | 0 | |
| 10 | 12.50 | 17.00 | — | 0 | 0 | |
| 11 | 12.00 | 16.50 | — | 0 | 0 | |
| 12 | 11.10 | 16.00 | — | 0 | 0 | |
| 13 | 10.50 | 15.10 | — | 0 | 0 | |
| 14 | 10.00 | 14.50 | — | 0 | 0 | |
| 15 | 9.50 | 14.00 | — | 0 | 0 | |
| 16 | 9.00 | 13.50 | — | 0 | 0 | |
| 17 | 8.50 | 12.90 | — | 0 | 0 | |
| 18 | 8.00 | 12.40 | — | 0 | 0 | |
| 19 | 7.50 | 12.00 | — | 0 | 0 | |
| 20 | 7.00 | 11.40 | 8.80 | 0 | 1 | |
| 21 | 6.50 | 11.10 | — | 0 | 0 | |
| 22 | 6.00 | 10.50 | — | 0 | 0 | |
| 23 | 5.90 | 10.50 | — | 0 | 0 | |
| 24 | 5.60 | 10.00 | 8.60 | 0 | 1 | |
| 25 | 6.50 | 8.50 | 5.55 | 0 | 4,052 | |
| 26 | 5.00 | 9.50 | — | 0 | 0 | |
| 27 | 4.70 | 9.00 | — | 0 | 0 | |
| 28 | 4.20 | 9.00 | 8.30 | 0 | 10 | |
| 29 | 4.20 | 8.50 | — | 0 | 5 | |
| 30 | 4.00 | 8.50 | — | 0 | 6 | |
| 31 | 3.80 | 8.00 | — | 0 | 2 | |
| 32 | 3.40 | 7.90 | 6.10 | 0 | 50 | |
| 33 | 3.20 | 8.00 | 5.83 | 0 | 19 | |
| 34 | 3.30 | 7.50 | 6.05 | 0 | 13 | |
| 35 | 5.10 | 7.20 | 5.30 | 5 | 123 | |
| 36 | 4.10 | 5.40 | 4.90 | 0 | 25 | |
| 37 | 2.80 | 7.00 | 4.80 | 0 | 3 | |
| 40 | 1.50 | 6.30 | 5.10 | 0 | 24 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 5.00 | — | 0 | 0 | |
| 2 | 0.00 | 5.00 | — | 0 | 0 | |
| 3 | 0.00 | 5.00 | — | 0 | 0 | |
| 4 | 0.00 | 5.00 | — | 0 | 0 | |
| 5 | 0.00 | 5.00 | — | 0 | 0 | |
| 6 | 0.00 | 5.00 | — | 0 | 0 | |
| 7 | 0.00 | 5.00 | — | 0 | 0 | |
| 8 | 0.00 | 5.00 | — | 0 | 0 | |
| 9 | 0.00 | 5.00 | — | 0 | 0 | |
| 10 | 0.00 | 5.00 | — | 0 | 0 | |
| 11 | 0.00 | 5.00 | — | 0 | 0 | |
| 12 | 0.00 | 5.00 | — | 0 | 0 | |
| 13 | 0.00 | 5.00 | — | 0 | 0 | |
| 14 | 0.10 | 5.00 | — | 0 | 0 | |
| 15 | 0.55 | 5.50 | — | 0 | 3 | |
| 16 | 1.10 | 6.00 | — | 0 | 0 | |
| 17 | 1.65 | 6.50 | 4.40 | 0 | 24 | |
| 18 | 2.05 | 6.90 | 4.90 | 0 | 3 | |
| 19 | 5.00 | 7.50 | — | 0 | 0 | |
| 20 | 5.50 | 7.80 | — | 0 | 3 | |
| 21 | 3.80 | 8.50 | 6.71 | 0 | 10 | |
| 22 | 4.50 | 8.90 | 7.12 | 0 | 4 | |
| 23 | 5.00 | 9.50 | — | 0 | 0 | |
| 24 | 5.70 | 10.50 | — | 0 | 0 | |
| 25 | 6.40 | 11.00 | 9.80 | 0 | 4 | |
| 26 | 7.10 | 11.50 | — | 0 | 0 | |
| 27 | 7.80 | 12.50 | — | 0 | 0 | |
| 28 | 8.10 | 13.00 | — | 0 | 0 | |
| 29 | 9.20 | 14.00 | — | 0 | 1 | |
| 30 | 9.60 | 14.50 | — | 0 | 0 | |
| 31 | 10.60 | 15.50 | — | 0 | 0 | |
| 32 | 11.60 | 16.00 | — | 0 | 0 | |
| 33 | 12.10 | 17.00 | — | 0 | 0 | |
| 34 | 14.80 | 17.30 | — | 0 | 3 | |
| 35 | 15.80 | 16.30 | 16.94 | 5 | 109 | |
| 36 | 14.80 | 19.00 | — | 0 | 2 | |
| 37 | 15.70 | 20.00 | — | 0 | 0 | |
| 40 | 18.30 | 22.50 | — | 0 | 0 |
Expiration: 2026-12-18(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 20.00 | 25.00 | — | 0 | 1 | |
| 2 | 19.00 | 24.00 | — | 0 | 0 | |
| 3 | 18.50 | 23.00 | — | 0 | 5 | |
| 4 | 17.50 | 22.00 | — | 0 | 1 | |
| 5 | 16.50 | 21.20 | — | 0 | 98 | |
| 7 | 15.00 | 19.50 | — | 0 | 102 | |
| 10 | 13.00 | 17.50 | 13.80 | 0 | 37 | |
| 12 | 11.50 | 16.20 | 16.00 | 0 | 9 | |
| 15 | 10.00 | 14.40 | 12.00 | 0 | 50 | |
| 17 | 9.00 | 13.50 | 11.40 | 0 | 240 | |
| 20 | 8.00 | 12.50 | 10.00 | 1 | 30 | |
| 22 | 7.10 | 10.00 | 8.10 | 0 | 44 | |
| 25 | 6.20 | 9.00 | 8.40 | 0 | 47 | |
| 27 | 5.00 | 9.90 | — | 0 | 14 | |
| 30 | 4.50 | 8.80 | 5.80 | 0 | 122 | |
| 32 | 4.00 | 8.60 | — | 0 | 5 | |
| 35 | 3.50 | 8.00 | 6.15 | 0 | 25 | |
| 37 | 4.30 | 7.50 | — | 0 | 19 | |
| 40 | 4.50 | 7.50 | 5.00 | 0 | 95 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 4.90 | — | 0 | 0 | |
| 2 | 0.00 | 3.30 | — | 0 | 8 | |
| 3 | 0.00 | 4.90 | — | 0 | 0 | |
| 4 | 0.00 | 4.90 | — | 0 | 0 | |
| 5 | 0.00 | 4.90 | — | 0 | 0 | |
| 7 | 0.00 | 4.90 | — | 0 | 0 | |
| 10 | 0.00 | 4.90 | — | 0 | 81 | |
| 12 | 0.00 | 4.90 | — | 0 | 102 | |
| 15 | 1.20 | 6.00 | 3.80 | 0 | 42 | |
| 17 | 4.50 | 6.90 | 4.90 | 0 | 51 | |
| 20 | 6.20 | 8.30 | 6.60 | 0 | 29 | |
| 22 | 7.30 | 9.50 | 7.80 | 0 | 26 | |
| 25 | 7.20 | 11.50 | 10.00 | 0 | 7 | |
| 27 | 8.60 | 13.00 | — | 0 | 12 | |
| 30 | 10.90 | 15.00 | — | 0 | 12 | |
| 32 | 12.10 | 16.50 | — | 0 | 7 | |
| 35 | 14.00 | 19.00 | — | 0 | 0 | |
| 37 | 16.00 | 20.50 | — | 0 | 8 | |
| 40 | 18.30 | 23.00 | 19.70 | 0 | 10 |