Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
10	17.25	18.20	18.40	1	8
11	16.15	17.45	16.80	2	11
12	15.25	16.55	15.90	3	11
13	14.20	15.65	14.90	4	23
14	13.25	14.75	14.00	6	19
15	12.30	13.40	10.20	0	120
16	11.15	12.35	12.82	120	164
16.5	10.80	11.70	11.23	133	211
17	10.30	11.35	10.84	11	75
17.5	10.00	10.50	10.49	31	53
18	9.55	10.05	9.85	37	159
18.5	8.70	9.90	9.31	2	75
19	8.35	9.35	8.92	19	227
19.5	7.70	8.95	8.52	19	33
20	7.20	8.35	7.60	10	154
20.5	7.05	7.55	7.20	3	53
21	6.40	7.10	6.80	14	96
21.5	5.75	6.95	6.70	1	96
22	5.45	6.45	5.67	184	493
22.5	4.95	6.05	5.60	3	909
23	4.50	5.30	5.14	76	1,056
23.5	4.20	4.80	4.36	40	3,571
24	4.05	4.35	3.95	133	2,921
24.5	3.70	3.95	3.80	81	4,301
25	3.25	3.60	3.45	2,380	4,708
25.5	2.95	3.25	3.10	377	2,759
26	2.68	2.88	2.78	695	2,856
26.5	2.35	2.57	2.37	171	1,426
27	2.13	2.24	2.14	758	3,226
27.5	1.86	1.97	1.80	752	2,005
28	1.61	1.70	1.68	2,234	3,621
28.5	1.41	1.49	1.35	749	1,236
29	1.21	1.26	1.24	2,014	4,026
29.5	1.02	1.10	1.06	673	1,937
30	0.87	0.92	0.91	4,103	8,351
30.5	0.71	0.78	0.71	144	972
31	0.59	0.64	0.64	1,153	1,888
31.5	0.50	0.55	0.51	231	850
32	0.42	0.46	0.45	826	1,165
32.5	0.36	0.38	0.37	499	427
33	0.29	0.32	0.30	736	744
33.5	0.23	0.28	0.22	227	288
34	0.20	0.22	0.20	788	1,058
34.5	0.14	0.20	0.19	81	136
35	0.14	0.15	0.15	1,413	1,433
36	0.09	0.12	0.11	172	696
37	0.05	0.11	0.08	187	354
38	0.06	0.07	0.07	181	1,007
40	0.03	0.04	0.04	282	1,826

Puts

Strike	Bid	Ask	Last	Vol	OI
10	0.00	0.01	0.01	0	8
11	0.00	0.02	—	0	0
12	0.00	0.02	0.01	0	191
13	0.00	0.02	0.02	0	116
14	0.00	0.01	0.01	0	269
15	0.01	0.02	0.02	6	380
16	0.01	0.03	0.02	8	333
16.5	0.00	0.03	0.02	71	181
17	0.02	0.04	0.02	13	659
17.5	0.01	0.04	0.03	23	265
18	0.02	0.04	0.02	78	799
18.5	0.03	0.06	0.04	29	231
19	0.04	0.06	0.05	163	2,061
19.5	0.04	0.15	0.06	16	395
20	0.07	0.08	0.08	247	3,670
20.5	0.08	0.10	0.09	89	1,000
21	0.11	0.12	0.11	261	1,367
21.5	0.12	0.16	0.13	62	580
22	0.16	0.17	0.17	777	2,086
22.5	0.19	0.23	0.21	154	789
23	0.25	0.27	0.28	377	1,961
23.5	0.32	0.36	0.32	1,525	1,354
24	0.39	0.43	0.43	925	2,552
24.5	0.49	0.56	0.52	757	1,542
25	0.62	0.69	0.66	1,161	2,145
25.5	0.74	0.86	0.78	193	1,789
26	0.90	1.00	1.00	441	380
26.5	1.10	1.21	1.18	365	247
27	1.30	1.43	1.34	468	1,168
27.5	1.48	1.66	1.59	1,763	148
28	1.77	1.90	1.83	1,402	89
28.5	2.03	2.22	2.21	239	50
29	2.31	2.52	2.48	38	86
29.5	2.63	2.88	2.78	5	31
30	2.98	3.30	3.11	73	342
30.5	3.30	3.65	3.37	3	56
31	3.70	4.00	3.80	3	65
31.5	4.10	4.40	4.20	3	10
32	4.50	4.80	4.80	7	29
32.5	4.90	5.25	4.95	1	25
33	5.35	6.00	5.55	4	31
33.5	5.75	6.50	6.13	8	78
34	6.15	7.00	6.55	8	86
34.5	6.45	7.55	6.55	2	38
35	7.10	7.70	7.56	5	76
36	6.60	9.90	11.35	0	15
37	8.60	9.95	8.84	1	19
38	8.55	12.00	13.24	0	13
40	10.50	13.80	14.90	0	12

Expiration: 2026-04-17(114 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
5 22.05 23.05 17.70 0 44 7 20.15 21.30 18.32 0 180 8 19.10 20.20 16.77 0 21 9 18.35 19.30 19.38 1 81 10 17.25 18.15 18.00 1 332 11 16.30 18.30 17.37 2 181 12 15.30 17.30 13.40 0 67 13 14.30 15.05 12.50 0 576 14 13.30 15.00 11.45 0 60 15 12.10 14.00 10.50 0 310 16 11.15 13.00 11.45 0 126 17 10.25 12.05 11.55 13 227 18 9.40 11.05 7.24 0 143 19 8.45 9.85 10.40 2 124 20 7.70 8.30 7.90 171 589 21 6.60 7.45 7.04 14 359 22 5.70 6.45 6.20 7 1,915 Scroll to see 42 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
5 0.00 0.02 0.03 0 116 7 0.00 0.02 0.01 0 140 8 0.00 0.02 0.03 0 107 9 0.00 0.02 0.01 0 68 10 0.00 0.03 0.02 0 445 11 0.00 0.09 0.01 0 75 12 0.00 0.14 0.01 0 127 13 0.00 0.17 0.07 0 190 14 0.00 0.19 0.08 5 98 15 0.01 0.05 0.05 15 1,283 16 0.02 0.06 0.05 3 306 17 0.05 0.09 0.07 9 1,754 18 0.07 0.17 0.13 58 781 19 0.11 0.26 0.14 19 1,764 20 0.19 0.21 0.20 152 1,796 21 0.26 0.37 0.29 52 668 22 0.39 0.46 0.41 195 2,221 Scroll to see 42 more rows

Expiration: 2026-04-24(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
10	17.00	19.70	—	0	0
11	15.90	18.70	14.58	0	3
12	14.80	17.70	13.56	0	1
13	14.20	16.20	12.85	0	1
14	12.45	15.20	—	0	0
15	11.45	14.30	—	0	2
16	10.50	13.25	—	0	0
17	10.05	12.35	8.15	0	2
18	9.30	11.15	7.30	0	133
18.5	8.90	10.90	—	0	0
19	8.30	10.20	4.20	0	21
19.5	8.00	10.00	—	0	0
20	7.65	8.55	8.40	2	637
20.5	6.85	8.90	—	0	0
21	6.75	8.30	5.28	0	95
21.5	6.25	8.25	4.68	0	10
22	6.00	7.50	4.17	0	35
22.5	5.45	7.40	—	0	0
23	4.90	6.10	5.70	4	24
23.5	4.75	5.70	3.62	0	18
24	4.45	5.35	5.69	1	75
24.5	4.20	5.20	4.70	3	105
25	3.80	4.45	4.25	348	446
25.5	3.75	4.15	3.99	10	404
26	3.45	3.85	3.60	28	267
26.5	3.15	3.55	3.57	14	123
27	3.05	3.20	3.35	34	1,685
27.5	2.81	3.05	2.80	29	61
28	2.57	2.78	2.60	116	585
28.5	2.35	2.45	2.34	57	62
29	2.12	2.31	2.00	52	207
29.5	1.92	2.12	1.90	16	47
30	1.75	1.89	1.74	181	1,934
30.5	1.57	1.76	1.67	7	46
31	1.41	1.61	1.38	21	151
31.5	1.19	1.42	0.85	0	50
32	1.08	1.36	1.13	26	318
32.5	0.98	1.23	1.05	38	114
33	0.91	1.04	0.87	46	561
33.5	0.75	1.04	0.85	14	21
34	0.65	0.86	0.77	34	81
35	0.54	0.71	0.59	75	1,685
36	0.40	0.56	0.49	33	103
37	0.12	0.52	0.42	34	46
38	0.32	0.37	0.30	2	323
40	0.12	0.25	0.22	97	105

Puts

Strike	Bid	Ask	Last	Vol	OI
10	0.00	0.07	—	0	0
11	0.00	0.50	—	0	0
12	0.00	2.15	0.08	0	2
13	0.00	0.48	0.15	0	8
14	0.00	0.66	0.16	0	41
15	0.05	0.16	0.08	1	59
16	0.05	0.29	0.12	7	101
17	0.00	0.74	0.28	0	3,046
18	0.16	0.41	0.21	88	277
18.5	0.00	0.93	0.49	0	4
19	0.20	0.77	0.30	15	67
19.5	0.01	0.42	0.70	0	9
20	0.32	0.42	0.38	61	313
20.5	0.33	0.55	0.85	0	10
21	0.49	0.55	0.50	58	252
21.5	0.49	0.72	0.55	5	9
22	0.61	0.74	0.69	28	661
22.5	0.67	0.91	0.80	1	2
23	0.81	0.95	0.83	40	261
23.5	0.90	1.33	0.95	8	51
24	1.06	1.28	1.14	45	224
24.5	1.21	1.46	2.33	0	198
25	1.38	1.48	1.48	25	206
25.5	1.51	1.70	2.85	0	47
26	1.70	1.99	1.83	27	122
26.5	1.95	2.27	2.08	2	48
27	2.16	2.44	2.23	31	66
27.5	2.40	2.66	2.49	2	25
28	2.65	3.05	2.72	60	341
28.5	2.91	3.35	3.15	2	23
29	3.15	3.65	4.82	0	67
29.5	3.45	3.95	3.50	2	26
30	3.70	4.25	4.13	13	119
30.5	4.10	4.60	6.10	0	31
31	3.40	4.95	6.52	0	32
31.5	4.75	5.30	4.80	3	6
32	5.10	6.55	5.70	4	26
32.5	5.45	6.60	5.72	1	6
33	5.65	7.05	5.80	2	11
33.5	5.65	7.45	12.20	0	3
34	6.35	7.55	9.44	0	13
35	6.15	8.45	10.12	0	31
36	7.00	9.85	15.75	0	11
37	8.90	10.75	12.10	0	19
38	10.15	11.55	12.93	0	12
40	10.95	13.55	15.00	0	18

Expiration: 2026-05-01(76 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
10	15.70	19.70	—	0	0
11	14.90	18.70	—	0	0
12	13.95	17.75	—	0	0
13	13.00	16.30	—	0	0
14	13.00	15.30	—	0	0
15	12.05	14.10	11.35	0	6
16	11.25	13.05	—	0	0
17	9.65	12.45	8.44	0	1
18	9.50	11.50	—	0	0
19	8.60	10.60	7.75	0	12
20	7.25	8.70	8.46	1	43
21	7.00	8.20	7.35	1	314
22	6.15	7.20	4.53	0	131
23	5.55	6.30	6.10	228	827
23.5	5.10	6.20	5.83	3	30
24	4.85	5.65	5.20	14	65
24.5	4.45	5.60	5.10	3	540
25	4.15	4.80	4.15	51	104
25.5	3.85	4.85	4.41	2	545
26	3.50	4.30	4.03	12	133
26.5	3.65	4.10	4.00	6	101
27	3.35	3.75	3.38	2	316
27.5	3.10	3.45	3.30	12	74
28	2.91	3.15	3.11	172	326
28.5	2.66	2.95	2.74	28	13
29	2.47	2.79	2.44	24	89
29.5	2.26	2.55	2.17	8	27
30	2.06	2.34	2.19	144	367
30.5	1.84	2.14	2.10	2	37
31	1.72	2.00	1.85	14	113
31.5	1.53	1.86	1.89	1	18
32	1.41	1.67	1.55	155	182
32.5	1.25	1.53	0.89	0	30
33	1.14	1.40	1.30	29	275
34	0.71	1.18	0.61	0	89
35	0.79	0.97	0.85	49	236
36	0.54	0.84	0.68	13	65
40	0.19	0.40	0.40	21	268

Puts

Strike	Bid	Ask	Last	Vol	OI
10	0.00	0.74	—	0	0
11	0.00	0.95	—	0	0
12	0.00	2.15	—	0	0
13	0.00	0.95	0.25	0	2
14	0.00	0.95	0.25	0	3
15	0.00	0.50	0.25	2	113
16	0.05	0.66	0.33	0	8
17	0.20	0.46	0.22	1	28
18	0.15	0.72	0.44	8	2,390
19	0.35	0.47	0.45	23	351
20	0.48	0.60	0.55	27	1,615
21	0.66	0.79	0.73	38	134
22	0.90	1.01	0.92	117	160
23	1.12	1.28	1.20	27	206
23.5	1.05	1.49	2.28	0	41
24	1.30	1.59	1.50	27	69
24.5	1.46	1.77	1.73	2	110
25	1.67	1.94	1.80	17	67
25.5	1.81	2.15	2.45	2	13
26	2.00	2.39	2.12	12	66
26.5	2.22	2.63	2.39	1	15
27	2.48	2.97	2.88	2	19
27.5	2.80	3.10	3.03	4	30
28	3.00	3.35	3.38	32	40
28.5	3.20	3.60	5.53	0	2
29	3.45	3.90	5.53	0	18
29.5	3.75	4.25	4.64	0	25
30	4.10	4.60	4.25	1	20
30.5	4.40	4.75	6.95	0	58
31	4.60	5.35	6.93	0	6
31.5	5.10	5.55	7.22	0	8
32	5.50	6.05	5.82	2	19
32.5	4.30	6.55	8.03	0	7
33	4.65	7.60	10.73	0	3
34	5.40	8.40	—	0	0
35	6.35	8.60	7.65	10	23
36	7.65	9.70	11.98	0	1
40	11.85	13.70	12.75	2	3

Expiration: 2026-05-08(76 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
10	15.90	19.70	—	0	0
11	14.65	18.95	—	0	0
12	13.75	17.95	—	0	0
13	13.00	16.90	—	0	0
14	12.60	15.70	—	0	0
15	11.85	14.65	10.01	0	10
16	10.95	13.70	—	0	0
17	10.05	12.80	4.91	0	3
18	9.25	11.55	8.00	0	6
19	8.45	10.95	7.30	0	2
20	7.55	9.95	6.60	0	31
21	6.40	9.15	5.75	0	12
22	6.30	8.55	5.15	0	21
23	5.60	8.00	4.30	0	26
23.5	4.50	7.70	4.30	0	11
24	5.00	6.25	5.63	34	49
24.5	3.95	6.10	5.18	5	20
25	4.75	5.40	4.89	5	81
25.5	4.15	5.55	4.75	11	53
26	4.10	4.65	4.43	32	39
26.5	3.45	5.60	2.63	0	16
27	3.30	4.85	4.09	1	28
27.5	3.05	4.20	5.20	16	32
28	2.94	3.90	3.27	7	280
28.5	3.00	3.45	3.25	9	3
29	2.76	3.10	2.95	25	50
29.5	2.14	3.35	1.76	0	7
30	2.41	2.75	2.31	169	249
30.5	1.96	2.89	2.45	31	8
31	1.96	2.53	2.68	6	53
31.5	1.54	2.89	2.19	1	15
32	1.73	2.08	1.90	8	49
32.5	1.60	2.00	1.80	19	6
33	1.49	1.74	1.66	29	19
34	1.25	1.50	1.40	2	35
35	1.02	1.20	1.10	133	64
36	0.86	1.10	1.00	6	24
40	0.34	0.55	0.52	9	34

Puts

Strike	Bid	Ask	Last	Vol	OI
10	0.00	1.16	—	0	0
11	0.00	1.02	—	0	0
12	0.00	1.69	—	0	0
13	0.00	1.69	—	0	0
14	0.00	1.04	0.27	0	3
15	0.06	0.33	0.18	1	6
16	0.00	0.45	0.47	0	2
17	0.00	1.09	0.60	0	5
18	0.25	0.66	0.47	2	16
19	0.02	1.77	1.05	0	27
20	0.66	0.79	0.66	119	101
21	0.83	1.00	0.95	9	88
22	1.05	1.54	1.09	17	49
23	1.21	1.50	1.32	4	14
23.5	0.82	2.43	2.02	0	15
24	1.07	2.08	1.58	3	20
24.5	1.77	2.06	1.94	2	25
25	1.98	2.27	2.19	13	16
25.5	2.14	2.59	2.40	25	3
26	1.42	3.55	2.39	1	8
26.5	2.60	2.92	—	0	0
27	2.15	3.60	3.07	4	8
27.5	3.05	3.50	3.22	26	3
28	3.20	3.75	3.49	12	10
28.5	2.62	4.95	—	0	0
29	2.96	4.80	—	0	0
29.5	2.94	5.10	—	0	0
30	4.30	6.10	4.49	16	11
30.5	3.25	5.80	7.22	0	2
31	3.65	6.10	7.40	0	1
31.5	3.95	6.70	7.75	0	1
32	4.20	7.05	10.08	0	10
32.5	4.90	7.25	8.40	0	1
33	5.05	7.55	8.83	0	6
34	5.65	8.50	9.55	0	9
35	6.40	9.65	11.63	0	1
36	8.05	10.45	—	0	0
40	10.90	14.10	—	0	0

Expiration: 2026-05-15(54 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
10	15.95	19.75	—	0	0
11	15.25	18.80	14.40	0	1
12	14.40	17.85	—	0	0
13	14.00	16.70	—	0	0
14	13.00	15.45	—	0	0
15	12.25	14.20	7.56	0	5
16	11.30	13.60	—	0	0
17	10.70	12.45	8.70	0	35
18	9.80	10.95	6.00	0	23
19	8.90	10.20	4.84	0	0
20	8.40	9.85	6.50	0	105
21	7.45	8.50	8.16	2	28
22	6.80	7.80	7.12	8	2,288
23	6.05	7.00	6.52	1	186
24	5.50	6.35	5.90	23	919
25	5.20	5.40	5.12	69	374
26	4.55	4.85	4.70	813	1,088
27	4.10	4.35	4.12	576	603
28	3.65	3.85	3.80	1,269	649
29	3.20	3.40	3.20	1,276	1,714
30	2.83	2.99	2.85	373	795
31	2.48	2.65	2.60	14	257
32	2.17	2.28	2.25	64	365
33	1.89	1.99	1.91	120	434
34	1.63	1.77	1.68	53	268
35	1.41	1.50	1.45	87	2,831
36	1.22	1.31	1.26	66	258

Puts

Strike	Bid	Ask	Last	Vol	OI
10	0.00	0.84	0.02	10	11
11	0.00	0.75	—	0	0
12	0.00	1.00	—	0	0
13	0.00	1.00	0.27	0	5
14	0.00	1.00	0.35	0	8
15	0.18	0.45	0.40	0	70
16	0.01	0.41	0.26	2	45
17	0.37	0.68	0.69	4	34
18	0.46	0.79	0.59	19	181
19	0.66	0.79	0.71	19	110
20	0.78	1.00	0.89	81	377
21	1.06	1.17	1.15	55	1,091
22	1.31	1.44	1.42	33	207
23	1.59	1.74	1.67	21	813
24	1.92	2.09	1.81	28	314
25	2.30	2.47	2.40	125	1,592
26	2.73	2.93	2.84	42	133
27	3.15	3.45	3.23	25	134
28	3.70	3.95	3.85	36	89
29	4.25	4.55	4.48	38	98
30	4.80	5.15	4.87	8	74
31	5.45	5.80	5.47	2	55
32	6.15	6.50	5.95	2	44
33	6.85	7.25	6.39	4	14
34	6.30	8.00	9.98	0	17
35	8.30	8.85	8.67	4	45
36	7.75	10.50	11.40	0	3

Expiration: 2026-05-22(64 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	12.20	14.70	—	0	0
16	11.25	13.80	—	0	0
17	10.45	12.95	—	0	0
18	9.20	12.10	7.90	0	1
19	8.25	11.25	7.35	0	1
20	7.45	10.20	6.74	0	60
20.5	7.05	9.80	6.70	0	1
21	6.70	9.40	6.22	0	8
21.5	6.30	9.05	5.92	0	7
22	5.95	8.70	5.60	0	2
22.5	5.60	8.35	5.30	0	2
23	5.25	8.00	5.18	0	1
23.5	5.50	7.65	4.94	0	1
24	5.40	6.80	6.29	26	52
24.5	5.25	6.40	5.65	132	131
25	4.95	6.45	5.47	17	18
25.5	4.35	6.45	3.63	0	6
26	3.90	5.25	4.80	148	16
26.5	3.80	5.50	3.70	0	1
27	3.60	5.30	4.42	3	0
27.5	3.50	4.90	4.27	2	1
28	3.50	4.45	3.85	10	24
28.5	3.45	4.00	—	0	0
29	3.05	3.80	3.80	11	6
29.5	2.69	4.75	3.35	1	0
30	2.63	3.40	3.00	14	10
30.5	2.58	3.75	3.10	59	0
31	2.46	3.10	2.90	17	32
32	1.64	2.96	2.55	5	4
33	1.25	3.30	1.52	0	22
34	1.32	2.37	1.94	1	2
35	1.45	1.88	1.68	208	7

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.00	1.50	—	0	0
16	0.00	1.50	0.68	0	3
17	0.01	1.07	0.54	1	25
18	0.05	1.40	1.15	0	3
19	0.02	1.57	1.31	0	3
20	0.01	1.76	1.58	0	2
20.5	0.25	1.85	—	0	0
21	0.62	1.99	1.30	1	1
21.5	0.72	2.18	—	0	0
22	0.61	1.99	1.48	2	4
22.5	0.63	2.60	—	0	0
23	0.85	2.50	—	0	0
23.5	1.70	2.57	2.00	22	10
24	1.11	3.45	3.07	0	11
24.5	1.29	3.35	—	0	0
25	2.01	3.65	3.44	0	9
25.5	2.59	4.05	2.58	21	0
26	2.01	4.00	2.72	4	0
26.5	2.00	4.55	—	0	0
27	2.58	4.40	4.79	0	5
27.5	2.56	4.70	—	0	0
28	3.00	5.10	5.15	0	2
28.5	3.00	5.25	5.40	0	1
29	3.00	5.50	—	0	0
29.5	3.05	5.80	7.35	0	1
30	3.40	6.30	6.66	0	1
30.5	3.70	6.60	7.27	0	1
31	4.05	6.90	5.69	1	0
32	4.70	7.65	8.45	0	1
33	5.45	8.10	—	0	0
34	6.15	9.05	—	0	0
35	6.95	10.05	—	0	0

Expiration: 2026-06-18(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
1	25.00	28.90	23.18	0	46
2	24.20	27.70	24.45	0	264
3	23.05	26.70	—	0	145
4	22.05	25.70	—	0	93
5	22.25	24.70	21.65	0	177
7	18.95	22.50	16.00	0	428
10	16.80	19.90	14.50	0	564
11	16.25	18.95	—	0	44
12	15.30	18.05	13.70	0	812
13	14.50	16.30	—	0	103
14	13.60	15.55	11.53	0	199
15	12.85	14.00	11.46	0	2,925
16	11.20	13.85	8.79	0	132
17	11.10	13.00	5.63	0	1,031
18	10.35	12.20	7.55	0	107
19	9.55	11.10	6.75	0	33
20	8.90	9.80	9.50	3	1,341
21	8.30	9.10	9.05	3	61
22	7.45	8.40	8.00	46	1,458
23	6.90	8.50	5.52	0	2,575
24	6.40	7.25	6.80	14	328
25	5.95	6.50	6.29	140	2,009
26	5.40	6.15	6.10	26	979
27	5.15	5.55	5.30	22	1,339
28	4.70	5.10	4.70	122	726
29	4.20	4.60	4.58	37	473
30	3.90	4.20	4.00	258	5,985
31	3.60	3.85	3.70	30	3,906
32	3.30	3.55	3.45	27	2,291
33	2.98	3.20	3.03	79	395
34	2.72	2.91	2.73	4	499
35	2.46	2.69	2.61	172	3,801
36	2.23	2.46	2.51	1,447	1,210
37	2.03	2.42	2.30	19	818
38	1.85	2.05	2.03	17	1,238
39	1.67	2.00	1.80	14	1,640
40	1.45	1.70	1.60	74	4,498
41	1.17	1.57	1.46	1	242
42	1.02	1.49	1.43	13	535
43	1.13	1.27	1.16	4	258
44	0.87	1.35	1.10	4	1,286
45	0.81	1.10	0.99	51	1,150
46	0.60	1.12	0.95	1	83
47	0.57	1.36	0.61	0	65
48	0.50	0.90	0.50	0	118
49	0.46	1.17	0.82	0	264
50	0.52	0.82	0.66	103	2,478
55	0.32	0.59	0.38	25	1,188
60	0.25	0.46	0.31	18	7,580

Puts

Strike	Bid	Ask	Last	Vol	OI
1	0.00	2.13	—	0	6
2	0.00	2.13	—	0	1
3	0.00	2.13	—	0	10
4	0.00	0.05	—	0	297
5	0.00	0.40	0.05	0	339
7	0.00	0.44	0.15	0	801
10	0.00	0.37	0.25	0	1,039
11	0.11	0.46	0.51	0	84
12	0.11	0.52	0.29	0	3,050
13	0.15	0.58	0.33	0	76
14	0.33	0.62	0.47	25	891
15	0.38	0.80	0.89	0	1,244
16	0.39	0.97	1.05	0	547
17	0.63	1.13	1.26	0	3,381
18	1.00	1.46	1.49	0	119
19	1.28	1.41	1.36	62	218
20	1.50	1.69	1.57	15	996
21	1.67	2.00	1.84	1	194
22	2.10	2.37	2.09	6	1,009
23	2.45	2.73	2.35	15	391
24	2.76	3.15	2.85	4	454
25	3.30	3.55	3.40	42	1,440
26	3.70	4.05	3.94	35	2,402
27	4.10	4.55	4.51	59	535
28	4.65	5.10	4.68	5	3,107
29	4.90	5.70	5.28	1	749
30	5.90	6.30	6.15	15	687
31	6.50	6.95	8.50	0	522
32	7.10	7.60	7.20	2	355
33	7.80	8.30	10.70	0	327
34	8.30	9.05	10.70	0	489
35	9.30	9.80	9.50	1	559
36	8.90	10.80	12.96	0	96
37	10.45	11.60	13.38	0	223
38	10.30	12.45	12.09	0	223
39	12.05	13.20	12.84	2	63
40	12.95	14.25	13.00	10	356
41	12.75	15.65	16.50	0	21
42	13.55	15.95	—	0	112
43	14.50	18.00	—	0	11
44	15.50	17.70	—	0	38
45	16.30	18.55	19.82	0	134
46	17.20	19.95	19.00	0	60
47	18.10	20.55	—	0	15
48	19.05	21.85	—	0	4
49	20.00	22.45	23.10	0	31
50	20.95	23.40	25.11	0	505
55	25.80	28.00	27.40	0	60
60	30.75	33.35	—	0	6

Expiration: 2026-07-17(86 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
10	17.50	19.30	18.30	1	10
11	16.50	17.60	14.70	0	4
12	15.55	18.15	—	0	0
13	14.55	17.35	—	0	0
14	13.75	15.80	—	0	42
15	12.85	15.00	12.00	0	124
16	12.05	14.20	10.69	0	41
17	11.25	13.50	9.95	0	15
18	10.50	12.20	8.85	0	7
19	9.70	11.20	8.60	0	32
20	9.55	10.30	10.65	3	232
21	8.65	9.95	5.30	0	26
22	8.25	9.15	8.60	4	136
23	7.75	8.70	7.95	1	49
24	7.15	8.45	7.75	16	273
25	6.80	7.25	7.00	34	2,465
26	6.00	7.20	5.85	5	392
27	5.65	6.25	5.85	86	84
28	5.30	5.75	5.55	28	184
29	4.85	5.70	5.40	5	188
30	4.55	5.00	4.91	15	752
31	4.10	4.95	4.67	25	193
32	3.95	4.25	4.21	141	2,302
33	3.65	4.05	3.90	4	1,061
34	3.30	3.95	3.60	7	1,372
35	2.90	3.55	3.29	31	626
36	2.89	3.25	3.04	5	422
37	2.75	3.40	2.07	0	102
38	2.41	3.35	2.88	2	115
39	2.36	2.80	2.30	1	386
40	2.18	2.54	2.27	24	272
41	1.99	2.77	1.06	0	370
42	1.83	2.63	1.06	0	326
43	1.34	2.38	2.00	1	457
44	1.56	2.11	0.56	0	25
45	1.47	1.72	1.60	15	280
46	0.64	2.07	0.83	0	58
47	0.92	1.96	0.83	0	25
48	0.81	2.07	0.63	0	81
49	0.70	1.97	0.83	0	128
50	0.63	1.69	0.78	0	408
55	0.46	1.35	0.65	0	132
60	0.27	1.00	0.64	1	255

Puts

Strike	Bid	Ask	Last	Vol	OI
10	0.01	0.45	0.36	0	3
11	0.01	0.53	0.38	0	2
12	0.01	0.84	0.49	0	5
13	0.08	0.99	—	0	0
14	0.36	1.08	1.45	0	130
15	0.49	1.23	1.10	0	127
16	0.63	1.41	2.30	0	74
17	0.94	1.80	1.25	1	140
18	1.31	1.78	1.95	0	74
19	1.22	2.10	2.70	0	95
20	1.81	2.66	1.86	1	385
21	2.24	2.69	2.36	20	72
22	2.47	3.15	3.70	0	90
23	2.87	3.95	4.25	2	801
24	3.40	3.90	3.80	2	78
25	4.00	4.65	4.00	1	294
26	3.65	4.95	6.35	0	135
27	4.15	5.40	5.07	1	712
28	5.40	5.65	5.72	18	54
29	5.90	6.15	6.30	1	42
30	6.60	6.80	6.20	10	200
31	7.00	8.50	7.65	0	51
32	7.75	9.30	10.10	0	22
33	7.60	10.05	—	0	17
34	8.25	10.00	—	0	220
35	8.90	10.75	11.90	0	226
36	9.60	12.20	—	0	11
37	10.30	12.40	15.08	0	133
38	11.00	13.15	—	0	31
39	11.50	13.95	—	0	0
40	12.40	14.75	15.89	0	79
41	12.90	16.20	—	0	1
42	14.20	16.40	—	0	35
43	14.65	17.90	—	0	1
44	16.25	18.40	—	0	22
45	17.10	19.25	—	0	3
46	17.55	21.00	—	0	18
47	18.30	21.20	—	0	94
48	19.20	21.95	21.75	0	1
49	20.20	22.90	—	0	4
50	21.10	24.25	—	0	1
55	25.75	28.45	—	0	108
60	30.55	33.30	—	0	0

Expiration: 2026-09-18(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
1	25.45	27.40	27.28	3	91
2	23.90	27.70	26.39	1	118
3	23.45	26.75	—	0	12
4	21.95	25.75	—	0	10
5	21.30	24.80	20.60	0	178
8	19.10	22.05	17.26	0	46
10	17.60	20.15	15.80	0	218
11	16.55	19.30	—	0	0
12	15.80	18.50	—	0	0
13	15.25	17.20	17.20	1	168
14	14.20	16.40	—	0	0
15	13.70	15.70	12.00	0	175
16	12.15	15.00	—	0	0
17	12.15	14.30	8.93	0	86
18	10.85	13.65	8.67	0	222
19	11.15	13.00	9.90	0	234
20	10.50	12.40	11.46	2	257
21	9.05	11.00	8.42	0	25
22	8.90	11.35	8.05	0	1,709
23	8.70	10.80	7.55	0	67
24	7.85	10.30	6.55	0	39
25	7.55	9.05	8.55	12	1,333
26	7.75	8.45	8.00	16	69
27	7.15	8.05	7.70	5	706
28	6.75	7.55	7.30	126	60
29	6.40	7.30	7.10	12	155
30	6.20	6.90	6.45	48	1,256
31	5.65	6.40	6.18	2	215
32	5.50	6.25	5.95	14	1,231
33	4.80	6.25	6.05	8	56
34	4.65	5.60	4.15	0	80
35	4.50	5.35	5.02	17	874
36	4.50	5.00	4.85	5	354
37	3.90	5.05	4.45	10	828
38	3.90	5.15	4.47	1	67
39	3.65	4.30	4.23	3	166
40	3.50	4.10	3.70	63	2,253
41	3.30	4.05	3.75	1	152
42	3.15	3.80	3.49	6	543
43	3.00	3.55	2.27	0	475
44	2.68	3.55	3.18	6	65
45	2.68	3.05	3.25	10	531
46	2.37	3.20	1.28	0	434
47	2.61	2.96	2.77	1	2,499
48	2.39	2.80	2.03	0	577
49	2.34	2.71	1.80	0	383
50	2.29	2.49	2.34	14	873
55	1.78	2.01	1.91	68	1,948
60	1.40	1.72	1.60	23	6,749

Puts

Strike	Bid	Ask	Last	Vol	OI
1	0.00	2.13	—	0	2
2	0.00	2.13	—	0	0
3	0.00	0.75	—	0	4
4	0.00	0.85	0.09	0	21
5	0.03	0.29	0.10	2	24
8	0.05	0.63	0.38	0	94
10	0.09	0.92	0.49	0	348
11	0.20	1.07	0.90	0	1
12	0.68	1.01	0.85	3	0
13	0.95	1.21	1.75	0	291
14	0.84	1.43	1.94	0	2
15	1.39	1.50	1.44	4	383
16	1.29	1.92	1.66	2	6
17	1.54	2.28	2.12	1	196
18	2.28	2.48	2.87	0	141
19	2.60	2.84	3.30	0	511
20	3.05	3.25	3.05	1	853
21	3.40	3.70	4.15	0	228
22	3.85	4.00	4.03	1	855
23	4.35	4.55	4.40	5	112
24	4.80	5.35	5.08	3	1,261
25	5.30	6.05	5.35	2	1,188
26	5.80	6.10	6.80	0	171
27	6.40	6.70	6.57	42	350
28	6.65	7.50	6.85	2	133
29	7.20	8.10	9.45	0	129
30	7.85	8.75	9.50	0	462
31	8.15	9.45	10.40	0	126
32	8.85	10.10	11.00	0	304
33	9.55	10.70	—	0	21
34	10.50	11.55	12.40	0	47
35	10.85	12.20	13.75	0	458
36	11.70	13.10	14.00	0	570
37	12.70	13.90	14.66	0	820
38	13.25	14.55	15.83	0	7
39	14.00	15.30	17.92	0	34
40	14.90	16.10	—	0	145
41	15.85	17.10	—	0	27
42	16.00	17.90	—	0	11
43	16.25	19.20	—	0	1
44	17.25	19.75	—	0	1
45	18.85	20.40	—	0	71
46	18.80	21.20	—	0	0
47	19.65	22.00	22.30	0	22
48	20.50	22.90	—	0	0
49	21.40	23.75	—	0	0
50	22.40	25.10	27.54	0	15
55	26.85	29.25	—	0	76
60	32.70	33.90	—	0	72

Expiration: 2026-10-16(70 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
10	17.50	20.30	—	0	0
11	16.85	19.50	—	0	0
12	16.00	18.75	—	0	0
13	15.20	18.00	—	0	0
14	13.60	17.10	—	0	0
15	14.15	16.10	9.24	0	13
16	13.20	15.45	—	0	0
17	11.85	14.80	—	0	0
18	11.85	14.35	9.48	0	1
19	11.05	13.55	9.91	0	1
20	10.90	12.00	10.00	0	133
21	10.30	12.40	8.95	0	2
22	9.75	11.85	8.43	0	49
23	9.35	11.45	8.35	0	22
24	8.90	10.00	9.50	1	33
25	8.50	9.75	9.18	17	127
26	8.25	9.05	8.25	5	156
27	8.00	8.75	7.00	0	32
28	7.30	9.15	6.49	0	29
29	6.90	8.10	8.10	1	434
30	6.65	7.90	7.31	4	217
31	6.50	8.10	4.84	0	19
32	6.05	7.25	6.75	3	7
33	5.65	7.40	6.36	2	35
34	5.35	6.30	4.65	0	36
35	5.25	6.20	5.65	3	411
36	4.85	6.55	5.60	1	21
37	4.60	6.30	3.60	0	34
38	4.35	6.05	3.95	0	35
39	4.15	5.35	3.70	0	2
40	4.05	4.65	4.65	27	361
41	3.70	5.40	3.10	0	2
42	3.55	5.20	2.06	0	9
43	3.40	4.80	3.07	0	3
45	3.20	4.05	3.57	1	794

Puts

Strike	Bid	Ask	Last	Vol	OI
10	0.17	1.05	0.75	0	0
11	0.58	0.95	0.76	3	0
12	0.37	1.43	1.07	0	3
13	0.58	1.65	—	0	0
14	0.80	1.91	—	0	0
15	1.12	2.08	1.65	3	486
16	1.71	2.25	2.02	18	1
17	1.76	2.62	2.25	5	66
18	2.07	3.20	3.25	0	22
19	2.44	3.55	3.45	0	60
20	3.20	3.80	3.43	6	385
21	3.20	4.30	5.42	0	5
22	4.00	4.75	4.25	15	38
23	4.45	5.30	4.82	3	59
24	4.80	5.90	6.32	0	28
25	5.85	6.45	6.85	0	91
26	5.50	6.95	7.42	0	30
27	5.70	7.55	6.80	2	47
28	6.60	8.20	9.85	0	65
29	7.20	8.85	8.45	0	22
30	7.80	9.50	10.39	0	38
31	8.40	10.40	—	0	7
32	9.85	11.50	11.66	0	2
33	9.70	12.20	12.87	0	3
34	11.15	12.90	12.65	0	2
35	10.75	13.65	13.73	0	13
36	11.65	13.70	—	0	0
37	12.40	14.55	—	0	0
38	13.20	16.05	18.45	0	1
39	13.90	16.00	—	0	0
40	14.55	17.40	17.87	0	67
41	15.45	17.75	—	0	0
42	16.25	18.95	—	0	0
43	16.85	19.20	—	0	0
45	18.60	21.45	—	0	1

Expiration: 2027-01-15(50 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
1	25.20	27.80	23.41	0	383
2	23.90	26.80	23.36	0	337
3	23.00	26.80	—	0	655
4	23.30	25.90	20.95	0	855
5	22.75	23.35	23.04	1	4,145
7	20.85	21.50	18.31	0	4,026
10	18.35	19.85	18.85	8	9,486
12	16.70	18.00	17.63	1	3,627
15	14.60	15.80	15.37	29	6,793
17	13.45	14.80	14.30	2	846
20	12.35	13.45	12.50	42	12,696
22	11.20	12.90	12.00	30	1,264
25	10.05	10.95	10.39	379	18,268
27	9.15	10.25	9.65	405	786
30	8.30	9.00	8.86	20	15,207
32	7.60	8.45	8.00	14	2,210
35	6.75	7.50	7.00	24	3,752
37	6.30	7.35	6.70	4	1,585
40	5.70	6.15	5.90	47	10,367
42	5.10	6.05	5.59	7	1,122
45	4.65	5.40	5.00	2	3,206
47	3.90	5.95	3.75	0	2,892
50	4.10	4.40	4.23	29	3,502
55	3.20	4.25	3.65	2	2,067
60	2.72	3.25	3.00	33	4,203

Puts

Strike	Bid	Ask	Last	Vol	OI
1	0.00	0.21	—	0	29
2	0.02	0.11	0.07	4	672
3	0.05	0.30	0.11	0	347
4	0.00	0.15	—	0	271
5	0.01	0.58	0.31	0	12,941
7	0.33	0.61	0.49	1	6,721
10	0.73	1.15	0.99	22	10,135
12	1.32	1.71	1.45	7	2,008
15	1.90	2.65	2.82	0	7,281
17	2.63	3.35	3.35	1	2,947
20	4.35	4.90	4.50	74	1,813
22	4.65	5.80	6.20	0	1,790
25	6.75	8.35	6.95	14	6,255
27	7.80	9.10	9.30	0	315
30	9.55	10.60	9.97	3	712
32	11.20	12.85	12.78	0	174
35	12.00	14.75	14.94	0	382
37	13.95	15.60	17.10	0	2,118
40	15.90	18.45	18.56	0	93
42	17.40	20.00	—	0	8
45	19.75	22.45	24.00	0	133
47	20.75	24.15	—	0	31
50	23.55	26.35	30.80	0	73
55	27.95	30.80	31.48	0	11
60	32.35	35.15	—	0	18

Expiration: 2027-06-17(36 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
13	15.95	19.75	15.21	0	109
15	15.70	19.00	14.23	0	90
18	13.65	17.50	12.92	0	30
20	13.65	15.35	14.00	5	322
22	12.00	14.75	13.00	6	237
25	11.70	12.95	11.35	8	319
27	10.90	12.45	11.65	10	257
30	9.85	11.85	10.45	64	670
32	9.30	10.40	10.74	22	204
35	8.15	9.90	9.50	7	1,868
37	8.00	10.60	9.35	4	196
40	7.60	9.00	8.14	11	695
42	7.20	8.35	8.23	6	2,326
45	6.45	7.85	8.03	1	385
47	6.30	7.45	7.26	3	88
50	5.80	7.65	6.43	5	796
55	5.00	6.70	5.89	2	426
60	4.45	5.60	5.29	2	504

Puts

Strike	Bid	Ask	Last	Vol	OI
13	1.68	3.00	2.70	0	314
15	2.82	4.00	3.50	2	94
18	4.15	4.80	—	0	85
20	5.00	6.50	6.40	0	1,722
22	5.60	9.45	6.71	2	42
25	7.75	9.80	10.05	0	364
27	8.95	10.00	10.68	0	1,300
30	9.90	13.05	13.22	0	621
32	11.30	14.35	15.67	0	284
35	13.45	16.75	15.00	1	41
37	14.85	18.20	—	0	27
40	16.80	20.50	—	0	11
42	19.00	22.05	—	0	503
45	20.65	24.45	—	0	9
47	22.40	26.05	—	0	4
50	25.90	28.50	—	0	5
55	29.00	32.80	—	0	7
60	34.05	37.00	—	0	2

Expiration: 2028-01-21(50 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
1	24.60	27.90	26.93	1	123
2	24.00	28.00	23.25	0	60
3	23.00	27.00	—	0	31
4	22.00	26.50	—	0	53
5	22.05	25.50	21.31	0	91
8	20.40	23.50	22.58	1	65,728
10	18.40	21.70	20.00	1	6,203
13	17.35	20.90	16.25	0	332
15	16.90	20.00	14.86	0	722
17	16.05	18.00	17.25	1	331
20	15.25	16.70	15.65	8	2,136
22	14.50	16.00	15.50	13	1,311
25	13.50	14.60	14.00	30	1,100
27	12.70	14.80	14.15	20	543
30	12.20	13.55	13.05	14	2,037
32	11.40	13.45	14.41	4	424
35	10.70	12.25	11.65	16	1,827
37	10.30	12.00	11.61	23	565
40	9.55	10.95	11.27	2	1,272
42	9.15	10.60	10.08	2	1,182
45	8.55	11.00	8.00	0	922
47	7.70	11.00	9.55	20	54
50	7.95	9.10	9.05	2	5,635
55	6.85	9.20	6.30	0	675
60	6.05	8.40	7.90	9	2,686

Puts

Strike	Bid	Ask	Last	Vol	OI
1	0.00	0.36	—	0	0
2	0.00	0.47	—	0	0
3	0.00	0.79	—	0	8
4	0.00	5.00	0.47	0	15
5	0.21	1.01	—	0	8
8	0.92	1.68	1.72	0	179
10	1.78	2.39	2.09	4	859
13	2.65	3.80	3.80	0	762
15	3.80	5.55	4.70	0	188
17	4.75	5.70	5.15	1	386
20	6.50	7.45	7.50	0	593
22	7.45	9.60	8.70	0	194
25	10.00	10.80	11.76	0	164
27	9.60	12.90	13.16	0	260
30	11.60	14.00	14.00	2	1,413
32	12.95	16.50	—	0	153
35	16.10	18.70	18.35	0	784
37	17.25	20.00	20.30	0	282
40	19.40	22.70	22.50	0	70
42	21.10	24.15	23.50	0	14
45	23.35	26.35	—	0	103
47	24.85	28.30	—	0	45
50	26.95	30.50	—	0	14
55	31.10	34.90	—	0	65
60	35.20	39.00	38.80	0	81

Option Chain for APLD