Option Chain for AMAT

Next est: $3.36(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 31 OI spikes
2270 contracts
Expiration: 2026-04-10(180 contracts)
Calls
StrikeBidAskLastVolOIHist
185
197.20
201.15
164.35
0
4
190
192.20
196.10
159.49
0
5
195
187.20
191.35
188.76
2
2
200
182.20
186.40
183.77
2
1
205
177.20
181.40
176.49
2
1
210
172.20
176.25
171.50
2
4
215
167.20
170.95
137.72
0
3
220
162.20
165.95
133.21
0
1
225
157.20
161.45
128.22
0
1
230
152.20
156.45
125.60
0
2
235
147.25
151.15
116.35
0
2
240
142.25
146.30
111.36
0
2
245
137.25
141.20
—
0
1
250
132.25
135.95
80.85
0
1
255
127.25
130.95
—
0
0
260
122.25
125.95
—
0
1
265
117.25
121.40
116.93
2
4
Scroll to see 75 more rows
Puts
StrikeBidAskLastVolOIHist
185
0.00
2.13
—
0
72
190
0.00
2.13
—
0
183
195
0.00
2.13
0.39
0
33
200
0.00
0.76
0.05
1
28
205
0.00
2.13
—
0
8
210
0.00
2.13
—
0
7
215
0.00
2.13
—
0
21
220
0.00
2.13
—
0
10
225
0.00
2.13
0.04
0
7
230
0.00
0.45
0.21
0
21
235
0.00
2.13
0.06
0
72
240
0.00
0.30
0.02
0
28
245
0.00
2.13
0.19
0
27
250
0.00
0.04
0.05
4
41
255
0.00
0.53
0.07
0
57
260
0.00
0.30
0.05
0
45
265
0.00
0.10
0.02
3
45
Scroll to see 75 more rows
Expiration: 2026-04-17(204 contracts)
Calls
StrikeBidAskLastVolOIHist
85
297.25
300.40
246.00
0
3
90
292.25
295.35
—
0
1
95
287.25
290.40
—
0
7
100
282.25
285.40
237.00
0
11
105
277.25
280.40
—
0
0
110
272.25
275.45
—
0
1
115
267.30
270.65
—
0
1
120
262.30
265.50
—
0
9
125
257.30
260.70
214.80
0
7
130
252.30
255.70
—
0
0
135
247.30
250.70
—
0
17
140
242.30
245.45
—
0
1
145
237.30
240.55
196.72
0
13
150
232.30
235.40
189.95
0
11
155
227.35
230.50
—
0
30
160
222.35
226.45
196.40
0
141
165
217.35
221.50
192.60
0
63
Scroll to see 87 more rows
Puts
StrikeBidAskLastVolOIHist
85
0.00
2.13
—
0
18
90
0.00
2.13
—
0
3
95
0.00
2.13
—
0
15
100
0.00
2.13
0.03
0
18
105
0.00
2.13
—
0
14
110
0.00
2.13
—
0
9
115
0.00
2.13
—
0
17
120
0.00
2.13
—
0
14
125
0.00
2.13
—
0
57
130
0.00
1.03
—
0
14
135
0.00
0.49
0.01
0
147
140
0.00
2.13
1.09
0
58
145
0.00
2.13
—
0
407
150
0.00
2.13
—
0
85
155
0.00
2.13
—
0
33
160
0.01
0.03
0.03
34
1,277
165
0.00
2.13
—
0
156
Scroll to see 87 more rows
Expiration: 2026-04-24(140 contracts)
Calls
StrikeBidAskLastVolOIHist
185
197.60
201.65
161.35
0
3
190
192.60
196.45
150.10
0
6
195
187.60
191.30
153.55
0
5
200
182.60
186.60
148.60
0
8
205
177.65
181.80
142.60
0
2
210
172.65
176.65
142.60
0
10
215
167.70
171.80
132.70
0
4
220
162.70
166.85
135.95
0
12
225
157.70
161.85
133.05
0
1
230
152.75
156.80
125.50
0
21
235
147.75
151.90
121.15
0
9
240
142.80
146.60
116.25
0
3
245
137.85
142.00
110.75
0
30
250
133.00
136.70
98.80
0
3
255
128.00
131.90
93.50
0
9
260
123.00
127.00
99.00
0
17
265
118.05
122.00
96.00
0
9
Scroll to see 55 more rows
Puts
StrikeBidAskLastVolOIHist
185
0.00
2.13
0.11
0
23
190
0.00
0.60
0.11
0
2
195
0.00
2.14
0.11
0
105
200
0.00
2.16
0.42
0
8
205
0.00
1.00
0.14
0
11
210
0.00
2.14
0.22
0
35
215
0.00
1.00
0.14
0
85
220
0.00
2.16
0.19
0
53
225
0.00
2.12
0.78
0
18
230
0.00
2.12
0.69
0
15
235
0.00
0.99
0.42
0
437
240
0.00
1.58
1.24
0
65
245
0.00
1.77
1.03
0
3
250
0.08
0.54
0.30
2
68
255
0.13
1.03
0.23
10
47
260
0.01
1.47
0.80
0
34
265
0.15
0.69
0.58
13
57
Scroll to see 55 more rows
Expiration: 2026-05-01(122 contracts)
Calls
StrikeBidAskLastVolOIHist
185
197.65
201.90
197.95
2
8
190
192.70
197.00
159.25
0
10
195
187.70
192.00
133.50
0
37
200
182.70
187.00
128.35
0
11
205
177.75
182.00
177.70
2
17
210
172.75
177.00
129.00
0
33
215
167.75
172.20
119.40
0
12
220
163.00
167.20
119.40
0
12
225
158.00
162.25
125.55
0
14
230
153.00
157.30
120.95
0
12
235
148.00
152.35
122.20
0
7
240
143.00
147.40
110.65
0
9
245
138.00
142.45
—
0
0
250
133.10
137.50
94.05
0
24
255
128.25
132.50
96.55
0
10
260
123.50
127.50
68.25
0
3
265
118.50
122.85
93.80
0
7
Scroll to see 46 more rows
Puts
StrikeBidAskLastVolOIHist
185
0.00
2.14
0.54
0
107
190
0.00
2.15
—
0
0
195
0.00
2.15
0.26
0
49
200
0.00
2.16
0.58
0
2
205
0.00
2.17
0.83
0
43
210
0.00
2.18
0.80
0
74
215
0.00
2.20
0.49
0
53
220
0.00
2.23
1.19
0
34
225
0.00
2.23
0.50
0
106
230
0.00
0.99
1.16
0
55
235
0.00
2.33
2.03
0
421
240
0.10
2.29
2.36
0
27
245
0.00
1.95
—
0
0
250
0.08
1.08
0.95
0
26
255
0.00
1.34
1.83
0
4
260
0.04
0.99
1.26
4
30
265
0.01
1.21
5.04
0
18
Scroll to see 46 more rows
Expiration: 2026-05-08(122 contracts)
Calls
StrikeBidAskLastVolOIHist
185
198.00
202.20
149.30
0
4
190
193.00
197.20
159.90
0
10
195
187.80
192.25
135.85
0
14
200
183.00
187.25
134.75
0
9
205
178.00
182.30
147.75
0
45
210
173.00
177.35
141.51
0
13
215
168.00
172.35
137.95
0
10
220
163.00
167.40
111.10
0
2
225
158.05
162.45
106.05
0
2
230
153.10
157.50
121.05
0
18
235
148.20
152.60
101.95
0
5
240
143.20
147.65
115.55
0
2
245
138.50
142.75
—
0
0
250
133.50
137.80
78.45
0
3
255
128.55
132.80
101.35
0
7
260
124.00
127.95
93.39
0
6
265
119.00
122.80
90.15
0
8
Scroll to see 46 more rows
Puts
StrikeBidAskLastVolOIHist
185
0.00
2.14
—
0
0
190
0.00
2.15
—
0
0
195
0.00
2.16
—
0
0
200
0.00
2.16
0.35
0
7
205
0.00
2.18
0.91
0
29
210
0.00
1.60
0.70
10
40
215
0.00
2.21
—
0
0
220
0.00
1.48
0.70
0
27
225
0.00
2.27
1.63
0
84
230
0.00
2.30
1.55
0
2
235
0.00
2.35
2.23
0
2
240
0.00
2.40
1.67
0
7
245
0.00
2.46
1.85
0
10
250
0.00
2.40
1.72
0
4
255
0.30
2.11
0.75
1
4
260
0.00
1.99
0.88
11
57
265
0.00
2.63
6.75
0
3
Scroll to see 46 more rows
Expiration: 2026-05-15(118 contracts)
Calls
StrikeBidAskLastVolOIHist
85
297.55
301.80
269.30
0
2
90
292.60
295.95
—
0
4
95
287.60
291.85
—
0
5
100
282.65
285.95
—
0
2
105
277.65
281.50
247.80
0
1
110
272.70
276.50
—
0
13
115
267.70
270.90
—
0
8
120
262.75
265.80
—
0
26
125
257.75
261.70
—
0
62
130
252.80
256.70
—
0
42
135
247.80
251.50
—
0
0
140
242.85
246.75
—
0
5
145
237.85
241.00
196.20
0
2
150
232.90
236.05
192.37
0
135
155
228.00
231.75
186.30
0
25
160
223.00
226.05
—
0
59
165
218.00
221.45
188.30
0
148
Scroll to see 44 more rows
Puts
StrikeBidAskLastVolOIHist
85
0.00
2.13
—
0
11
90
0.00
2.13
—
0
4
95
0.00
2.13
—
0
21
100
0.02
0.07
0.11
0
104
105
0.00
2.13
—
0
7
110
0.00
2.13
—
0
33
115
0.00
2.13
—
0
85
120
0.01
0.30
0.15
0
54
125
0.00
2.14
0.20
0
20
130
0.00
2.14
—
0
525
135
0.00
2.14
0.13
0
257
140
0.00
0.08
0.08
0
180
145
0.00
2.15
—
0
131
150
0.00
0.10
0.12
0
375
155
0.00
2.17
0.35
0
77
160
0.00
0.64
0.49
0
50
165
0.00
0.61
0.25
0
455
Scroll to see 44 more rows
Expiration: 2026-05-22(122 contracts)
Calls
StrikeBidAskLastVolOIHist
185
198.10
202.40
—
0
0
190
193.15
197.45
—
0
0
195
188.20
192.55
—
0
0
200
183.25
187.60
—
0
0
205
178.30
182.65
—
0
0
210
173.50
177.70
—
0
0
215
168.50
172.80
—
0
0
220
163.60
168.00
—
0
0
225
158.70
163.00
132.30
0
1
230
153.80
158.10
—
0
0
235
149.00
153.25
—
0
0
240
144.15
148.10
—
0
0
245
139.50
143.70
—
0
0
250
134.50
138.90
—
0
0
255
129.75
134.15
—
0
0
260
125.00
128.90
—
0
0
265
120.50
124.20
—
0
0
Scroll to see 46 more rows
Puts
StrikeBidAskLastVolOIHist
185
0.00
2.24
0.87
0
1
190
0.00
2.27
0.95
0
3
195
0.00
2.30
0.70
0
16
200
0.00
2.35
0.75
0
418
205
0.00
2.38
1.36
0
1
210
0.00
0.74
1.44
0
254
215
0.00
0.90
1.70
0
2
220
0.00
1.66
1.56
0
316
225
0.00
2.61
—
0
0
230
0.00
1.24
1.96
0
500
235
0.00
2.80
—
0
0
240
0.00
2.95
—
0
0
245
0.00
3.15
—
0
0
250
0.00
3.35
—
0
0
255
0.00
3.55
—
0
0
260
0.00
3.40
—
0
0
265
0.12
3.75
—
0
0
Scroll to see 46 more rows
Expiration: 2026-06-18(122 contracts)
Calls
StrikeBidAskLastVolOIHist
65
317.50
320.60
276.84
0
17
70
312.50
316.45
—
0
9
75
307.55
311.50
—
0
6
80
302.60
305.70
—
0
117
85
297.60
300.75
—
0
14
90
292.65
295.75
—
0
0
95
287.65
290.90
—
0
15
100
282.70
286.65
255.95
0
216
105
277.70
281.55
247.75
0
239
110
272.75
277.00
—
0
234
115
267.80
271.75
—
0
8
120
262.85
266.05
236.20
0
39
125
258.00
261.80
—
0
109
130
253.00
256.25
237.95
0
39
135
248.00
251.10
218.10
0
139
140
243.05
246.20
—
0
55
145
238.15
241.60
196.20
0
25
Scroll to see 46 more rows
Puts
StrikeBidAskLastVolOIHist
65
0.00
2.13
0.13
0
62
70
0.00
2.14
—
0
10
75
0.00
2.14
—
0
15
80
0.00
2.14
—
0
31
85
0.03
0.30
0.10
0
63
90
0.00
2.16
—
0
273
95
0.02
2.16
0.19
0
496
100
0.00
2.17
0.10
0
255
105
0.00
2.18
0.12
0
261
110
0.00
2.19
0.14
0
273
115
0.00
2.21
0.21
0
189
120
0.00
0.18
0.16
1
688
125
0.00
2.23
0.49
0
329
130
0.00
1.07
0.41
0
2,209
135
0.00
1.18
0.43
0
256
140
0.00
1.18
0.32
0
824
145
0.01
1.02
0.75
0
773
Scroll to see 46 more rows
Expiration: 2026-07-17(102 contracts)
Calls
StrikeBidAskLastVolOIHist
115
268.20
272.00
238.80
0
1
120
263.30
266.90
—
0
1
125
258.50
262.30
—
0
1
130
253.50
256.70
—
0
4
135
248.60
251.80
—
0
31
140
243.70
247.50
—
0
0
145
238.80
242.40
204.40
0
2
150
234.00
237.20
206.70
0
3
155
229.05
232.90
201.90
0
4
160
224.20
228.40
—
0
6
165
219.30
222.75
—
0
2
170
214.50
218.35
165.25
0
5
175
209.65
213.90
—
0
10
180
204.80
208.85
176.25
0
5
185
200.00
203.70
—
0
3
190
195.20
198.60
—
0
18
195
190.50
194.40
162.80
0
5
Scroll to see 36 more rows
Puts
StrikeBidAskLastVolOIHist
115
0.01
2.19
—
0
2
120
0.01
1.31
—
0
62
125
0.01
2.24
0.56
0
12
130
0.01
1.55
—
0
7
135
0.01
1.27
—
0
11
140
0.01
1.64
0.91
0
9
145
0.01
1.60
1.20
0
29
150
0.01
1.71
1.15
0
36
155
0.01
1.45
—
0
5
160
0.01
1.14
—
0
22
165
0.01
1.16
—
0
2
170
0.01
1.55
2.17
0
10
175
0.03
1.74
2.51
0
5
180
0.12
1.94
3.01
0
39
185
0.21
1.94
3.03
0
35
190
0.32
1.98
3.26
0
61
195
0.46
1.87
2.10
4
11
Scroll to see 36 more rows
Expiration: 2026-08-21(80 contracts)
Calls
StrikeBidAskLastVolOIHist
165220.80224.10—00
170216.05219.50—00
175211.30214.55—00
180206.60210.50—00
185201.90205.85—00
190197.20200.55—00
195192.55196.50—00
200187.90191.90—00
210178.75182.50151.6701
220169.70173.50129.2101
230160.80164.55—00
240152.00156.00—00
250143.40147.10—00
260134.95138.65108.26010
270126.70130.65—00
280118.70122.6594.8006
290110.90114.6584.6702
300103.40107.40—00
31096.10100.00—00
32089.1093.15—00
33082.5086.4080.60472
34076.0579.9561.0004
35070.1573.4552.72022
36064.0067.9569.2525
37058.6562.5042.1505
38054.2056.8538.6005
39049.7552.2549.7917
40044.0047.6545.17730
41039.9043.0030.3601
42036.6039.0524.95012
43032.1535.3033.19319
44029.0032.4520.1003
45025.8529.4529.0614
46023.5526.2025.8010
47020.7523.9514.3201
48018.4021.80—00
49016.8519.05—00
50014.6018.0516.79153
51013.2516.109.55010
52012.4013.9013.2020
Puts
StrikeBidAskLastVolOIHist
1650.013.30—00
1700.033.40—00
1750.073.502.9001
1800.183.653.3001
1850.433.70—00
1900.933.85—00
1951.214.15—00
2001.604.555.0302
2102.025.206.1804
2202.626.107.0601
2303.607.008.80029
2404.658.0510.34027
2506.009.1012.16013
2607.5010.859.1942
2709.0512.5516.6701
28011.0014.5019.2701
29013.8516.4023.60035
30015.6518.7527.2502
31018.8520.6519.431101
32021.9024.4532.4509
33025.1526.7025.6311
34028.4531.3530.3221
35032.5034.5033.8514
36036.7039.45—00
37040.6043.05—00
38045.8548.1065.45012
39050.8553.7551.4511
40055.8558.80—00
41061.5564.85—00
42067.5570.5087.5601
43074.0076.80—00
44080.4584.00—00
45087.1090.95124.8901
46094.2098.20—00
470101.65105.70—00
480109.25113.40—00
490117.15121.30—00
500125.50129.45—00
510133.70137.80—00
520142.10146.30—00
Expiration: 2026-09-18(114 contracts)
Calls
StrikeBidAskLastVolOIHist
85
298.30
301.90
—
0
48
90
293.45
297.65
—
0
7
95
288.55
292.50
—
0
17
100
283.70
287.15
—
0
17
105
278.85
282.35
—
0
3
110
274.00
277.85
—
0
2
115
269.15
272.45
—
0
4
120
264.30
267.90
—
0
11
125
261.00
263.70
226.55
0
29
130
254.65
258.50
258.65
2
47
135
249.90
254.00
—
0
27
140
245.15
248.45
—
0
9
145
240.35
243.65
—
0
33
150
235.60
238.95
186.85
0
29
155
230.85
234.50
204.95
0
73
160
226.15
230.00
194.75
0
114
165
221.50
225.00
193.55
0
140
Scroll to see 42 more rows
Puts
StrikeBidAskLastVolOIHist
85
0.01
2.31
—
0
64
90
0.01
2.36
—
0
143
95
0.01
2.41
—
0
21
100
0.01
1.52
0.72
0
641
105
0.01
1.69
—
0
137
110
0.01
1.66
1.13
0
18
115
0.11
2.02
0.94
0
11
120
0.50
2.00
0.95
0
32
125
0.01
2.19
1.40
0
190
130
0.07
2.40
1.52
0
395
135
0.15
2.59
—
0
29
140
0.26
2.71
1.99
0
194
145
0.34
3.10
2.65
0
152
150
0.75
3.10
2.16
0
253
155
0.59
3.40
2.54
0
277
160
1.50
3.50
2.75
0
398
165
0.88
3.60
3.19
0
241
Scroll to see 42 more rows
Expiration: 2026-10-16(80 contracts)
Calls
StrikeBidAskLastVolOIHist
170218.10221.50192.1005
175213.50216.70—01
180208.90212.50—02
185204.35207.85—02
190199.85203.75—04
195195.35198.65—02
200190.90194.60183.7502
210182.10185.95—00
220173.45177.65149.0002
230164.90169.00119.1507
240156.60159.85—00
250148.45152.30120.0005
260140.45144.25120.7006
270132.75136.30107.0703
280125.20129.15100.59012
290117.85121.30107.9001
300110.75114.30115.6012
310103.90107.3581.22029
32098.15101.2076.0006
33091.0594.4570.10015
34085.5588.5569.8306
35080.0082.4080.492279
36073.6577.3556.18027
37069.1071.8051.35046
38064.2566.8564.04223
39058.8062.0543.42081
40054.3057.5540.12081
41051.0553.5553.78321
42047.9049.7549.95463
43044.1046.0045.15190
44039.1542.6027.95041
45035.9039.2525.65025
46033.1035.9523.65045
47031.6533.2521.70035
48027.6030.6030.5010139
49025.9028.1518.45020
50023.2526.0516.700201
52019.6022.3521.001155
54016.6518.4511.900337
56013.6516.1515.111062
Puts
StrikeBidAskLastVolOIHist
1701.984.203.1843
1752.054.403.2123
1802.484.755.09015
1852.605.406.78016
1902.975.757.0001
1953.206.156.9304
2003.606.757.1201
2104.757.758.5702
2206.858.607.3016
2307.1010.1015.85011
2409.6011.6515.2306
25010.0013.3016.750113
26012.1014.6513.29268
27015.0516.6515.55575
28016.8018.9517.85654
29019.4021.5028.10054
30022.1524.5022.70323
31025.7027.3036.00034
32028.6531.0541.90015
33031.8034.6543.050114
34035.7538.6056.60017
35040.3043.0040.15230
36044.5547.3545.891017
37049.2052.0550.681024
38054.1057.0072.30017
39059.0062.2077.2404
40064.5567.70—00
41070.3572.4586.4004
42076.6079.25111.9502
43082.2085.7094.2007
44088.5091.35113.7004
45095.5098.00108.1006
460102.50105.90127.0506
470109.20113.00152.6504
480116.60120.50130.8505
490124.10128.00150.6003
500132.05135.50149.8005
520148.10151.90—00
540164.50168.50—00
560182.35185.90—00
Expiration: 2026-11-20(94 contracts)
Calls
StrikeBidAskLastVolOIHist
135251.85255.00—03
140247.20251.00—02
145242.55245.65—00
150237.95241.10—01
155233.35236.40—00
160228.80232.50—01
165224.25228.00—02
170219.75223.40—01
175215.25218.30—02
180210.75214.15—08
185206.35210.00—02
190201.95205.50—010
195197.55201.00—07
200193.20196.90141.2507
210184.60188.45—08
220176.15179.65140.71016
230167.95171.90—04
240159.90163.20133.0009
250152.00155.65119.49020
260144.25147.70—021
270136.75140.10—05
280129.45133.4098.00045
290122.35125.7595.40015
300115.50118.9086.95083
310108.95112.55106.81154
320102.50106.2578.75015
33096.35100.3563.00017
34090.5094.4594.05230
35084.7088.4556.57044
36079.5083.1559.75033
37074.2078.0056.950186
38069.5073.1552.400197
39064.7068.2548.80084
40060.5063.8544.300101
41056.1560.0536.40099
42052.9555.1554.25158
43049.6551.9049.75998
44045.0549.0532.250137
45041.8045.2031.60089
46038.7042.4022.66037
47036.6539.5526.59019
48033.5536.4535.68324
49032.1033.9033.10341
50028.3531.6020.800235
52024.7527.4017.85055
54021.7523.5015.60029
56017.9021.0017.10110
Puts
StrikeBidAskLastVolOIHist
1350.743.653.10024
1400.752.992.430124
1451.093.804.0108
1501.143.954.00011
1552.074.40—029
1602.004.555.65019
1652.305.106.20023
1702.445.305.80028
1753.305.80—08
1803.506.15—04
1854.356.55—02
1905.256.955.6548
1954.457.808.6702
2006.108.056.70168
2106.659.1013.7402
2208.0010.5012.4007
2309.4512.1519.00023
24010.8514.2517.85016
25013.6015.3014.35148
26014.7517.6022.200121
27017.5519.8518.743288
28020.7022.4521.22356
29023.4025.4031.200112
30025.5528.5540.80048
31028.9031.8038.40033
32032.3535.6543.50045
33036.7538.7549.00061
34040.2543.4554.30011
35044.5047.2070.65019
36048.9552.1576.7509
37053.5556.8560.9006
38058.5561.8077.60014
39063.7066.30—00
40069.1571.75—08
41074.9578.25—01
42080.6584.20—00
43086.9590.35108.8001
44093.4596.75116.5008
45099.85102.75—01
460106.70110.10—03
470113.85117.40—00
480120.80124.50—00
490128.15132.00—00
500135.75139.50—00
520151.35155.50—00
540167.65171.95—00
560184.75188.85—00
Expiration: 2026-12-18(122 contracts)
Calls
StrikeBidAskLastVolOIHist
65
318.40
321.95
291.20
0
2
70
313.60
317.40
258.30
0
2
75
308.75
313.00
281.65
0
4
80
303.95
307.50
—
0
11
85
299.20
303.00
—
0
2
90
294.40
298.45
296.23
2
6
95
289.65
293.90
—
0
105
100
284.90
288.70
244.89
0
11
105
280.15
284.00
—
0
3
110
275.45
278.95
236.50
0
152
115
270.80
274.50
—
0
9
120
266.10
269.95
—
0
9
125
261.45
264.85
—
0
14
130
256.85
260.50
—
0
39
135
252.20
256.00
—
0
25
140
247.65
250.85
—
0
46
145
243.05
246.50
211.35
0
52
Scroll to see 46 more rows
Puts
StrikeBidAskLastVolOIHist
65
0.00
2.00
—
0
42
70
0.01
1.19
—
0
140
75
0.01
1.99
—
0
116
80
0.01
2.05
—
0
47
85
0.05
1.64
—
0
128
90
0.01
2.23
—
0
113
95
0.01
2.17
1.37
0
104
100
0.01
2.44
1.69
0
242
105
0.07
2.49
—
0
60
110
0.05
3.10
2.05
0
98
115
0.10
3.15
1.97
0
146
120
0.63
3.35
—
0
660
125
0.70
3.30
2.77
0
278
130
1.16
3.60
3.20
0
550
135
1.28
3.70
3.00
0
78
140
1.32
3.85
4.30
0
92
145
2.36
3.10
2.25
10
214
Scroll to see 46 more rows
Expiration: 2027-01-15(122 contracts)
Calls
StrikeBidAskLastVolOIHist
65
318.55
322.15
—
0
19
70
313.80
317.50
—
0
2
75
309.05
313.00
—
0
2
80
304.30
308.25
—
0
38
85
299.55
303.50
—
0
23
90
294.85
299.00
—
0
35
95
290.15
294.00
—
0
49
100
285.45
289.45
—
0
285
105
280.55
284.50
—
0
27
110
276.10
280.00
244.48
0
21
115
271.45
275.00
—
0
17
120
266.80
271.00
—
0
59
125
262.20
265.55
—
0
45
130
257.60
261.50
—
0
98
135
253.00
256.50
206.10
0
1,259
140
248.45
251.75
205.06
0
105
145
243.90
247.50
—
0
38
Scroll to see 46 more rows
Puts
StrikeBidAskLastVolOIHist
65
0.01
2.44
0.50
0
40
70
0.02
1.20
—
0
135
75
0.02
2.00
—
0
114
80
0.02
2.06
—
0
319
85
0.01
1.82
—
0
131
90
0.01
2.40
—
0
80
95
0.17
2.19
—
0
304
100
1.02
2.27
1.59
0
1,068
105
0.16
2.66
1.60
0
167
110
0.11
2.91
—
0
257
115
0.62
3.20
—
0
433
120
1.00
3.45
3.25
0
1,397
125
0.88
3.65
2.12
1
428
130
2.00
3.20
3.35
0
917
135
1.48
3.95
4.30
0
385
140
1.58
4.30
3.80
0
810
145
1.96
4.60
5.27
0
264
Scroll to see 46 more rows
Expiration: 2027-03-19(78 contracts)
Calls
StrikeBidAskLastVolOIHist
175219.50224.00—00
180215.50219.50—00
185211.00215.00—00
190207.00211.50—04
195203.00207.50151.3006
200199.00202.50161.90016
210191.00195.00141.70019
220183.50187.50133.2002
230175.50180.50—00
240168.50171.80120.8008
250161.00165.30135.2203
260154.00158.15122.9702
270147.00151.10140.0001
280140.50144.50—00
290134.00137.50109.20040
300128.00131.50—00
310121.50126.0096.510100
320116.00119.5079.6203
330110.00113.85114.1013
340104.50109.5079.4801
35099.50104.0063.88014
36094.5098.7594.50115
37089.5093.5074.35025
38085.0088.5084.94210
39080.5084.1562.50013
40076.0079.7080.7854
41072.0076.5056.0002
42068.0072.0052.5709
43064.0069.00—00
44060.5565.3046.8007
45057.5061.5058.5013
46054.0058.4058.54311
47051.0055.50—00
48048.0052.1529.12020
49045.5049.50—00
50042.5047.0035.0503
52038.0042.0029.35011
54033.5037.9035.5938
56029.5033.5031.85257
Puts
StrikeBidAskLastVolOIHist
1755.659.258.30111
1806.059.9012.15012
1856.6010.60—00
1907.6511.30—00
1959.1512.2010.15112
2009.0513.0517.0505
21011.0014.8518.9004
22012.8516.9022.50017
23014.7018.8522.60035
24017.0521.4523.60041
25019.5023.5526.30013
26022.7026.1033.80033
27025.0029.3534.4009
28028.0031.8037.00019
29031.1534.9032.65218
30034.5038.2546.10013
31038.5042.9555.35022
32042.5045.9553.2002
33046.5050.5047.85119
34051.0054.9563.2006
35055.5059.3569.10036
36060.0063.6560.30114
37065.5069.0081.05011
38070.5074.0086.6501
39076.0079.0083.1001
40081.5084.5081.1534
41086.7090.50—00
42092.5096.50—00
43098.75102.50—00
440105.10108.50—00
450111.60115.00—00
460117.00121.50—00
470124.80128.50—00
480131.10135.50138.2001
490139.00142.50—00
500145.60150.00—00
520161.00165.00—00
540176.50180.50—00
560193.00196.50—00
Expiration: 2027-06-17(118 contracts)
Calls
StrikeBidAskLastVolOIHist
75
309.50
314.50
—
0
1
80
305.00
310.00
—
0
4
85
300.50
305.00
—
0
0
90
296.00
300.50
—
0
4
95
291.50
296.00
—
0
50
100
287.00
291.50
—
0
5
105
282.50
287.00
—
0
1
110
278.00
282.50
—
0
9
115
273.50
278.00
—
0
0
120
269.00
273.70
—
0
1
125
265.00
269.50
—
0
1
130
260.50
265.00
—
0
15
135
256.45
260.55
—
0
16
140
252.00
256.50
—
0
14
145
248.00
252.50
—
0
2
150
243.50
248.00
—
0
16
155
239.00
244.00
—
0
22
Scroll to see 44 more rows
Puts
StrikeBidAskLastVolOIHist
75
0.01
2.25
—
0
63
80
0.01
2.62
1.78
0
137
85
0.01
2.91
2.38
0
29
90
0.45
3.25
—
0
26
95
0.59
2.96
—
0
36
100
0.83
5.00
—
0
31
105
0.86
5.00
—
0
35
110
0.83
5.40
—
0
24
115
1.00
5.50
—
0
13
120
1.50
6.00
—
0
67
125
2.00
6.45
—
0
6
130
2.30
7.00
—
0
11
135
3.20
7.45
—
0
7
140
3.75
6.55
6.90
0
68
145
4.00
7.50
7.30
0
33
150
4.60
8.90
9.70
0
219
155
5.40
9.50
9.10
0
18
Scroll to see 44 more rows
Expiration: 2027-12-17(122 contracts)
Calls
StrikeBidAskLastVolOIHist
65
320.00
324.50
265.50
0
7
70
316.00
320.00
—
0
1
75
311.50
316.00
—
0
4
80
307.00
311.50
—
0
1
85
302.50
307.00
—
0
3
90
298.00
302.50
—
0
7
95
294.00
298.50
—
0
35
100
289.50
294.00
286.90
0
94
105
285.00
290.00
260.49
0
10
110
281.00
285.50
—
0
21
115
277.00
281.50
—
0
7
120
272.50
277.50
—
0
40
125
268.50
273.50
—
0
15
130
264.50
269.50
—
0
57
135
262.10
265.50
—
0
30
140
256.50
261.50
—
0
36
145
252.50
257.50
—
0
35
Scroll to see 46 more rows
Puts
StrikeBidAskLastVolOIHist
65
0.55
2.60
1.81
0
59
70
0.90
4.10
—
0
11
75
1.11
4.70
—
0
51
80
1.07
4.90
2.80
0
35
85
0.81
3.65
—
0
61
90
1.00
5.50
3.96
0
56
95
2.46
5.95
—
0
10
100
3.25
5.10
—
0
143
105
3.55
5.75
5.70
0
22
110
3.25
6.65
4.75
0
119
115
3.75
7.30
—
0
41
120
3.50
7.65
6.75
0
132
125
4.50
8.95
—
0
64
130
5.05
9.20
8.82
0
65
135
5.55
10.15
—
0
108
140
6.50
10.90
—
0
50
145
7.05
10.80
—
0
37
Scroll to see 46 more rows
Expiration: 2028-01-21(108 contracts)
Calls
StrikeBidAskLastVolOIHist
100
290.00
294.50
—
0
12
105
286.00
290.50
—
0
6
110
281.50
286.50
—
0
0
115
277.50
282.00
—
0
3
120
273.50
278.00
—
0
5
125
269.50
274.00
—
0
6
130
265.50
270.00
—
0
3
135
261.50
266.00
—
0
1
140
257.50
262.50
—
0
7
145
253.50
258.50
—
0
0
150
249.50
254.50
224.00
0
18
155
246.00
250.50
—
0
35
160
242.50
247.00
212.79
0
122
165
238.50
243.00
183.11
0
25
170
234.50
239.50
207.00
0
53
175
231.00
235.50
205.75
0
29
180
227.00
232.00
190.00
0
24
Scroll to see 39 more rows
Puts
StrikeBidAskLastVolOIHist
100
3.45
5.35
3.65
1
154
105
3.55
6.05
5.95
0
9
110
3.50
6.90
5.10
0
58
115
3.95
7.55
7.20
0
29
120
4.55
8.20
7.10
0
139
125
5.80
9.25
8.12
0
19
130
5.50
9.95
8.75
0
1
135
6.15
10.35
—
0
31
140
7.05
11.45
—
0
16
145
7.75
10.90
—
0
31
150
8.60
12.90
—
0
134
155
9.50
13.00
—
0
60
160
10.10
14.10
14.80
0
97
165
11.05
15.50
—
0
47
170
12.00
16.50
16.46
0
120
175
13.25
17.45
17.45
0
85
180
14.05
18.50
16.30
10
77
Scroll to see 39 more rows