Option Chain for ARE
Next est: $1.55(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 11 OI spikes392 contracts
Expiration: 2026-04-17(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 17.80 | 22.30 | 20.90 | 0 | 0 | |
| 27.5 | 15.30 | 19.70 | 19.75 | 0 | 0 | |
| 30 | 12.80 | 17.10 | 15.90 | 0 | 3 | |
| 32.5 | 10.40 | 14.70 | — | 0 | 0 | |
| 35 | 8.80 | 12.20 | — | 0 | 0 | |
| 37.5 | 7.20 | 8.70 | 9.15 | 0 | 0 | |
| 40 | 4.00 | 5.80 | 5.19 | 5 | 49 | |
| 42.5 | 2.80 | 4.00 | 1.96 | 0 | 129 | |
| 45 | 1.15 | 1.80 | 1.45 | 1 | 764 | |
| 47.5 | 0.40 | 0.65 | 0.50 | 48 | 286 | |
| 50 | 0.05 | 0.35 | 0.25 | 4 | 1,054 | |
| 52.5 | 0.10 | 0.15 | 0.07 | 4 | 1,142 | |
| 55 | 0.05 | 0.10 | 0.08 | 8 | 1,629 | |
| 57.5 | 0.00 | 0.10 | 0.05 | 0 | 271 | |
| 60 | 0.00 | 0.20 | 0.31 | 2 | 1,415 | |
| 62.5 | 0.00 | 0.75 | 0.05 | 0 | 225 | |
| 65 | 0.00 | 0.10 | 0.03 | 0 | 743 | |
| 67.5 | 0.00 | 0.75 | 0.03 | 0 | 52 | |
| 70 | 0.00 | 0.10 | 0.15 | 0 | 1,275 | |
| 72.5 | 0.00 | 0.25 | — | 0 | 69 | |
| 75 | 0.00 | 0.05 | 0.06 | 0 | 261 | |
| 77.5 | 0.00 | 0.20 | — | 0 | 142 | |
| 80 | 0.00 | 0.20 | — | 0 | 682 | |
| 82.5 | 0.00 | 0.05 | 0.04 | 0 | 129 | |
| 85 | 0.00 | 4.30 | — | 0 | 64 | |
| 87.5 | 0.00 | 0.05 | — | 0 | 106 | |
| 90 | 0.00 | 0.10 | 0.10 | 0 | 114 | |
| 92.5 | 0.00 | 4.30 | — | 0 | 97 | |
| 95 | 0.00 | 0.25 | — | 0 | 139 | |
| 100 | 0.00 | 3.40 | 0.05 | 0 | 75 | |
| 105 | 0.00 | 3.40 | — | 0 | 141 | |
| 110 | 0.00 | 3.40 | — | 0 | 120 | |
| 115 | 0.00 | 3.40 | — | 0 | 7 | |
| 120 | 0.00 | 2.95 | — | 0 | 6 | |
| 125 | 0.00 | 1.85 | — | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.00 | 0.25 | 0.05 | 0 | 40 | |
| 27.5 | 0.00 | 0.75 | — | 0 | 41 | |
| 30 | 0.00 | 4.30 | 0.02 | 0 | 12 | |
| 32.5 | 0.00 | 0.20 | 0.05 | 0 | 154 | |
| 35 | 0.00 | 0.15 | 0.15 | 0 | 585 | |
| 37.5 | 0.00 | 0.20 | 0.20 | 0 | 161 | |
| 40 | 0.15 | 0.45 | 0.26 | 51 | 648 | |
| 42.5 | 0.50 | 0.80 | 0.55 | 5 | 564 | |
| 45 | 1.25 | 1.75 | 1.47 | 38 | 1,040 | |
| 47.5 | 2.40 | 3.50 | 2.85 | 2 | 505 | |
| 50 | 4.60 | 7.30 | 5.08 | 29 | 712 | |
| 52.5 | 7.30 | 8.00 | 7.35 | 4 | 1,323 | |
| 55 | 8.90 | 10.40 | 12.69 | 0 | 253 | |
| 57.5 | 11.00 | 13.40 | 12.60 | 0 | 36 | |
| 60 | 13.50 | 15.90 | 14.98 | 2 | 26 | |
| 62.5 | 16.00 | 18.40 | 17.19 | 0 | 1 | |
| 65 | 17.80 | 22.20 | 21.44 | 0 | 3 | |
| 67.5 | 20.30 | 24.70 | 21.90 | 0 | 0 | |
| 70 | 22.80 | 27.20 | 23.53 | 0 | 0 | |
| 72.5 | 25.30 | 29.70 | 26.90 | 0 | 0 | |
| 75 | 27.80 | 32.20 | 28.25 | 0 | 0 | |
| 77.5 | 30.30 | 34.70 | 34.70 | 0 | 0 | |
| 80 | 32.80 | 37.20 | 36.90 | 0 | 9 | |
| 82.5 | 35.30 | 39.70 | — | 0 | 0 | |
| 85 | 39.70 | 40.40 | — | 0 | 5 | |
| 87.5 | 40.30 | 44.70 | — | 0 | 0 | |
| 90 | 42.80 | 47.20 | — | 0 | 0 | |
| 92.5 | 45.30 | 49.70 | — | 0 | 0 | |
| 95 | 47.80 | 52.20 | — | 0 | 0 | |
| 100 | 52.80 | 57.20 | — | 0 | 0 | |
| 105 | 57.80 | 62.20 | — | 0 | 0 | |
| 110 | 62.80 | 67.20 | — | 0 | 0 | |
| 115 | 67.80 | 72.20 | — | 0 | 0 | |
| 120 | 72.80 | 77.20 | — | 0 | 0 | |
| 125 | 77.80 | 82.20 | — | 0 | 0 |
Expiration: 2026-05-15(28 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 13.10 | 17.50 | — | 0 | 0 | |
| 32.5 | 12.00 | 14.40 | — | 0 | 0 | |
| 35 | 10.00 | 12.10 | — | 0 | 0 | |
| 37.5 | 7.80 | 9.30 | 6.15 | 0 | 1 | |
| 40 | 5.70 | 7.20 | 4.30 | 0 | 9 | |
| 42.5 | 3.40 | 5.20 | 3.55 | 0 | 34 | |
| 45 | 2.50 | 3.20 | 2.52 | 0 | 50 | |
| 47.5 | 1.55 | 1.85 | 1.76 | 8 | 74 | |
| 50 | 0.85 | 1.00 | 0.89 | 36 | 200 | |
| 52.5 | 0.40 | 0.50 | 0.45 | 18 | 989 | |
| 55 | 0.15 | 0.30 | 0.20 | 11 | 169 | |
| 57.5 | 0.05 | 0.20 | 0.25 | 0 | 68 | |
| 60 | 0.00 | 0.15 | 0.19 | 0 | 47 | |
| 65 | 0.00 | 1.60 | 0.10 | 0 | 4 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 0.20 | 0.10 | 1 | 0 | |
| 32.5 | 0.05 | 0.35 | 0.20 | 1 | 11 | |
| 35 | 0.15 | 0.40 | 0.50 | 0 | 29 | |
| 37.5 | 0.40 | 0.60 | 0.55 | 3 | 47 | |
| 40 | 0.75 | 1.60 | 1.00 | 1 | 215 | |
| 42.5 | 1.35 | 1.80 | 1.63 | 8 | 650 | |
| 45 | 2.55 | 2.90 | 2.60 | 19 | 194 | |
| 47.5 | 3.20 | 4.40 | 3.80 | 2 | 85 | |
| 50 | 5.10 | 6.20 | 5.60 | 46 | 1,043 | |
| 52.5 | 7.30 | 8.30 | 7.60 | 3 | 978 | |
| 55 | 9.10 | 10.60 | 11.30 | 0 | 27 | |
| 57.5 | 10.80 | 13.40 | 11.05 | 0 | 1 | |
| 60 | 12.70 | 17.20 | — | 0 | 0 | |
| 65 | 17.70 | 22.20 | 19.10 | 0 | 0 |
Expiration: 2026-07-17(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 18.20 | 22.70 | — | 0 | 0 | |
| 27.5 | 15.80 | 20.30 | — | 0 | 0 | |
| 30 | 13.50 | 17.90 | — | 0 | 0 | |
| 32.5 | 11.30 | 15.50 | — | 0 | 1 | |
| 35 | 10.10 | 13.40 | 8.92 | 0 | 7 | |
| 37.5 | 8.70 | 10.20 | — | 0 | 0 | |
| 40 | 6.80 | 8.30 | — | 0 | 19 | |
| 42.5 | 5.10 | 6.60 | — | 0 | 4 | |
| 45 | 3.90 | 4.40 | 3.81 | 0 | 186 | |
| 47.5 | 2.50 | 3.30 | 2.30 | 0 | 45 | |
| 50 | 1.75 | 2.40 | 1.75 | 0 | 465 | |
| 52.5 | 1.05 | 2.00 | 1.14 | 0 | 175 | |
| 55 | 0.70 | 1.40 | 0.95 | 0 | 506 | |
| 57.5 | 0.35 | 1.10 | 0.80 | 1 | 83 | |
| 60 | 0.20 | 0.80 | 0.55 | 26 | 320 | |
| 62.5 | 0.00 | 0.75 | 0.30 | 0 | 272 | |
| 65 | 0.00 | 0.65 | 0.29 | 5 | 207 | |
| 67.5 | 0.10 | 0.50 | 0.25 | 0 | 31 | |
| 70 | 0.00 | 0.75 | 0.20 | 0 | 253 | |
| 72.5 | 0.00 | 0.75 | 0.05 | 0 | 77 | |
| 75 | 0.05 | 0.40 | 0.18 | 0 | 91 | |
| 77.5 | 0.00 | 4.40 | — | 0 | 9 | |
| 80 | 0.00 | 0.50 | — | 0 | 68 | |
| 82.5 | 0.00 | 3.00 | 0.15 | 0 | 8 | |
| 85 | 0.00 | 1.00 | — | 0 | 24 | |
| 87.5 | 0.00 | 4.30 | — | 0 | 12 | |
| 90 | 0.00 | 4.30 | — | 0 | 4 | |
| 92.5 | 0.00 | 4.30 | — | 0 | 0 | |
| 95 | 0.00 | 4.30 | — | 0 | 6 | |
| 100 | 0.00 | 0.40 | — | 0 | 535 | |
| 105 | 0.00 | 4.30 | — | 0 | 9 | |
| 110 | 0.00 | 4.30 | — | 0 | 0 | |
| 115 | 0.00 | 4.30 | 0.10 | 0 | 6 | |
| 120 | 0.00 | 3.40 | 0.10 | 0 | 10 | |
| 125 | 0.00 | 2.90 | 0.15 | 0 | 11 | |
| 130 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.00 | 4.40 | — | 0 | 5 | |
| 27.5 | 0.00 | 0.75 | 0.45 | 0 | 16 | |
| 30 | 0.10 | 0.70 | 0.59 | 0 | 49 | |
| 32.5 | 0.35 | 1.10 | 0.94 | 0 | 129 | |
| 35 | 0.30 | 1.65 | 1.36 | 0 | 321 | |
| 37.5 | 0.95 | 2.10 | 1.98 | 0 | 526 | |
| 40 | 1.65 | 2.70 | 2.17 | 1 | 1,572 | |
| 42.5 | 2.50 | 3.70 | 3.65 | 0 | 169 | |
| 45 | 3.70 | 4.70 | 5.00 | 0 | 239 | |
| 47.5 | 5.20 | 6.00 | 6.65 | 0 | 225 | |
| 50 | 6.50 | 7.70 | 7.15 | 1 | 674 | |
| 52.5 | 8.10 | 9.60 | 10.60 | 0 | 113 | |
| 55 | 10.10 | 12.20 | 11.07 | 5 | 143 | |
| 57.5 | 11.70 | 14.10 | 16.21 | 0 | 63 | |
| 60 | 14.00 | 16.40 | 15.37 | 0 | 120 | |
| 62.5 | 16.30 | 18.70 | 16.92 | 0 | 25 | |
| 65 | 18.70 | 21.10 | 22.50 | 0 | 80 | |
| 67.5 | 20.80 | 23.80 | 24.88 | 0 | 42 | |
| 70 | 23.00 | 27.30 | 24.70 | 0 | 122 | |
| 72.5 | 25.30 | 29.80 | 29.81 | 0 | 13 | |
| 75 | 27.80 | 32.20 | — | 0 | 8 | |
| 77.5 | 30.20 | 34.70 | 31.61 | 0 | 0 | |
| 80 | 32.70 | 37.20 | 33.65 | 0 | 2 | |
| 82.5 | 35.20 | 39.70 | — | 0 | 0 | |
| 85 | 37.70 | 42.20 | — | 0 | 0 | |
| 87.5 | 40.20 | 44.70 | — | 0 | 0 | |
| 90 | 42.70 | 47.20 | — | 0 | 0 | |
| 92.5 | 45.20 | 49.70 | — | 0 | 0 | |
| 95 | 47.70 | 52.20 | — | 0 | 0 | |
| 100 | 52.70 | 57.20 | 55.00 | 0 | 0 | |
| 105 | 57.70 | 62.20 | — | 0 | 0 | |
| 110 | 62.70 | 67.20 | — | 0 | 0 | |
| 115 | 67.70 | 72.20 | — | 0 | 0 | |
| 120 | 72.70 | 77.20 | — | 0 | 0 | |
| 125 | 77.70 | 82.20 | — | 0 | 0 | |
| 130 | 82.70 | 87.20 | — | 0 | 0 |
Expiration: 2026-10-16(74 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 20.70 | 25.20 | — | 0 | 0 | |
| 25 | 18.40 | 22.70 | — | 0 | 0 | |
| 27.5 | 16.40 | 20.50 | — | 0 | 0 | |
| 30 | 13.90 | 18.30 | — | 0 | 0 | |
| 32.5 | 11.80 | 16.20 | 11.20 | 0 | 1 | |
| 35 | 9.80 | 14.20 | — | 0 | 1 | |
| 37.5 | 7.80 | 12.00 | — | 0 | 30 | |
| 40 | 8.00 | 10.30 | 7.90 | 0 | 14 | |
| 42.5 | 6.50 | 8.00 | — | 0 | 4 | |
| 45 | 5.00 | 7.30 | 5.40 | 0 | 57 | |
| 47.5 | 4.40 | 4.70 | 6.05 | 0 | 6 | |
| 50 | 3.50 | 3.60 | 3.22 | 0 | 40 | |
| 52.5 | 2.65 | 4.10 | 2.75 | 0 | 18 | |
| 55 | 2.10 | 2.30 | 2.15 | 0 | 64 | |
| 57.5 | 1.60 | 2.25 | 1.65 | 0 | 43 | |
| 60 | 1.20 | 1.55 | 1.09 | 0 | 75 | |
| 62.5 | 0.90 | 1.10 | 0.90 | 0 | 173 | |
| 65 | 0.50 | 0.85 | 0.70 | 0 | 75 | |
| 67.5 | 0.00 | 4.60 | 0.81 | 0 | 32 | |
| 70 | 0.20 | 1.10 | 0.45 | 0 | 66 | |
| 72.5 | 0.05 | 4.50 | 0.54 | 0 | 9 | |
| 75 | 0.00 | 1.60 | 0.20 | 0 | 77 | |
| 77.5 | 0.00 | 0.30 | 0.25 | 0 | 30 | |
| 80 | 0.00 | 4.40 | 0.30 | 0 | 44 | |
| 82.5 | 0.00 | 4.30 | 0.25 | 0 | 18 | |
| 85 | 0.00 | 4.40 | 0.24 | 0 | 31 | |
| 87.5 | 0.00 | 2.50 | — | 0 | 11 | |
| 90 | 0.00 | 4.30 | — | 0 | 37 | |
| 92.5 | 0.00 | 4.30 | — | 0 | 2 | |
| 95 | 0.00 | 3.40 | — | 0 | 137 | |
| 100 | 0.00 | 1.00 | — | 0 | 513 | |
| 105 | 0.00 | 3.40 | — | 0 | 15 | |
| 110 | 0.00 | 3.40 | — | 0 | 29 | |
| 115 | 0.00 | 3.40 | — | 0 | 0 | |
| 120 | 0.00 | 3.40 | 0.30 | 0 | 193 | |
| 125 | 0.00 | 3.40 | — | 0 | 1 | |
| 130 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 0.00 | 2.40 | — | 0 | 0 | |
| 25 | 0.20 | 1.40 | 0.57 | 0 | 14 | |
| 27.5 | 0.50 | 1.05 | 0.83 | 0 | 21 | |
| 30 | 0.50 | 2.10 | 1.40 | 0 | 256 | |
| 32.5 | 1.50 | 1.65 | 1.89 | 0 | 209 | |
| 35 | 2.10 | 2.25 | 2.63 | 0 | 47 | |
| 37.5 | 2.80 | 3.00 | 3.30 | 0 | 224 | |
| 40 | 3.50 | 3.90 | 4.40 | 0 | 285 | |
| 42.5 | 4.20 | 4.90 | 5.50 | 0 | 79 | |
| 45 | 5.70 | 6.20 | 5.85 | 1 | 169 | |
| 47.5 | 6.90 | 8.00 | 8.10 | 0 | 80 | |
| 50 | 7.50 | 9.20 | 8.50 | 1 | 325 | |
| 52.5 | 9.10 | 11.10 | 12.62 | 0 | 24 | |
| 55 | 10.10 | 13.80 | 12.80 | 0 | 28 | |
| 57.5 | 12.10 | 16.40 | 13.46 | 0 | 8 | |
| 60 | 15.10 | 18.40 | 15.70 | 0 | 2,034 | |
| 62.5 | 16.30 | 20.60 | — | 0 | 1 | |
| 65 | 18.50 | 22.80 | 20.00 | 0 | 63 | |
| 67.5 | 20.70 | 25.10 | 25.10 | 0 | 8 | |
| 70 | 23.00 | 27.50 | 26.63 | 0 | 74 | |
| 72.5 | 25.50 | 29.90 | — | 0 | 5 | |
| 75 | 28.00 | 32.30 | — | 0 | 15 | |
| 77.5 | 30.50 | 34.70 | 30.88 | 0 | 21 | |
| 80 | 32.70 | 37.20 | 36.50 | 0 | 0 | |
| 82.5 | 35.20 | 39.70 | — | 0 | 0 | |
| 85 | 37.70 | 42.20 | — | 0 | 0 | |
| 87.5 | 40.20 | 44.70 | — | 0 | 0 | |
| 90 | 42.70 | 47.20 | — | 0 | 0 | |
| 92.5 | 45.20 | 49.70 | — | 0 | 0 | |
| 95 | 47.70 | 52.20 | — | 0 | 0 | |
| 100 | 52.70 | 57.20 | — | 0 | 0 | |
| 105 | 57.70 | 62.20 | — | 0 | 0 | |
| 110 | 62.70 | 67.20 | — | 0 | 0 | |
| 115 | 67.70 | 72.20 | — | 0 | 0 | |
| 120 | 72.70 | 77.20 | — | 0 | 0 | |
| 125 | 77.70 | 82.20 | — | 0 | 0 | |
| 130 | 82.70 | 87.20 | — | 0 | 0 |
Expiration: 2027-01-15(74 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 21.10 | 25.00 | — | 0 | 0 | |
| 25 | 18.60 | 23.00 | — | 0 | 9 | |
| 27.5 | 16.40 | 20.90 | — | 0 | 0 | |
| 30 | 14.20 | 18.50 | — | 0 | 21 | |
| 32.5 | 12.30 | 16.70 | — | 0 | 1 | |
| 35 | 11.30 | 14.20 | — | 0 | 5 | |
| 37.5 | 9.60 | 12.50 | — | 0 | 0 | |
| 40 | 8.20 | 11.10 | 8.90 | 0 | 92 | |
| 42.5 | 6.70 | 9.80 | 6.55 | 0 | 12 | |
| 45 | 5.50 | 6.90 | 6.00 | 0 | 51 | |
| 47.5 | 4.30 | 6.10 | 5.80 | 0 | 72 | |
| 50 | 4.10 | 4.80 | 4.50 | 5 | 290 | |
| 52.5 | 2.90 | 4.00 | 3.70 | 0 | 34 | |
| 55 | 1.80 | 4.10 | 3.25 | 4 | 236 | |
| 57.5 | 1.20 | 4.50 | 2.42 | 0 | 39 | |
| 60 | 0.70 | 2.30 | 2.19 | 1 | 1,099 | |
| 62.5 | 0.35 | 3.00 | 1.30 | 0 | 20 | |
| 65 | 0.75 | 2.25 | 1.25 | 0 | 884 | |
| 67.5 | 0.00 | 4.80 | 1.08 | 0 | 23 | |
| 70 | 0.00 | 1.30 | 0.90 | 0 | 82 | |
| 72.5 | 0.00 | 2.70 | — | 0 | 19 | |
| 75 | 0.00 | 4.80 | — | 0 | 287 | |
| 77.5 | 0.00 | 2.50 | — | 0 | 4 | |
| 80 | 0.00 | 1.45 | 0.40 | 0 | 263 | |
| 82.5 | 0.00 | 4.70 | — | 0 | 45 | |
| 85 | 0.10 | 4.60 | 0.10 | 0 | 185 | |
| 87.5 | 0.00 | 4.60 | — | 0 | 34 | |
| 90 | 0.00 | 2.70 | 1.05 | 0 | 69 | |
| 92.5 | 0.00 | 4.50 | — | 0 | 0 | |
| 95 | 0.00 | 4.50 | — | 0 | 16 | |
| 100 | 0.00 | 1.25 | — | 0 | 76 | |
| 105 | 0.00 | 0.50 | — | 0 | 0 | |
| 110 | 0.00 | 4.30 | — | 0 | 15 | |
| 115 | 0.00 | 1.40 | — | 0 | 4 | |
| 120 | 0.00 | 4.30 | — | 0 | 7 | |
| 125 | 0.00 | 4.30 | — | 0 | 5 | |
| 130 | 0.00 | 4.30 | — | 0 | 12 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 0.00 | 5.00 | — | 0 | 0 | |
| 25 | 0.00 | 3.60 | 1.10 | 0 | 39 | |
| 27.5 | 0.00 | 2.95 | — | 0 | 18 | |
| 30 | 0.00 | 3.40 | 1.72 | 0 | 30 | |
| 32.5 | 0.80 | 3.60 | 2.55 | 0 | 55 | |
| 35 | 2.85 | 3.60 | 3.45 | 0 | 402 | |
| 37.5 | 2.50 | 4.80 | 3.70 | 1 | 52 | |
| 40 | 3.30 | 5.20 | 5.31 | 0 | 599 | |
| 42.5 | 3.90 | 7.30 | 6.20 | 1 | 64 | |
| 45 | 6.50 | 8.60 | 8.05 | 0 | 482 | |
| 47.5 | 6.80 | 10.00 | 9.67 | 0 | 227 | |
| 50 | 8.30 | 12.10 | 10.00 | 46 | 668 | |
| 52.5 | 10.00 | 13.10 | 13.32 | 0 | 48 | |
| 55 | 11.70 | 14.60 | 12.60 | 0 | 426 | |
| 57.5 | 13.00 | 17.20 | 16.75 | 0 | 1,000 | |
| 60 | 16.10 | 19.10 | 20.00 | 0 | 2,513 | |
| 62.5 | 17.00 | 21.20 | 18.50 | 0 | 5 | |
| 65 | 19.20 | 23.50 | 20.97 | 0 | 354 | |
| 67.5 | 21.50 | 25.70 | — | 0 | 6 | |
| 70 | 23.50 | 27.90 | — | 0 | 67 | |
| 72.5 | 26.00 | 30.20 | 30.09 | 0 | 13 | |
| 75 | 28.10 | 32.60 | 28.80 | 0 | 12 | |
| 77.5 | 30.50 | 35.00 | — | 0 | 15 | |
| 80 | 33.00 | 37.40 | — | 0 | 52 | |
| 82.5 | 35.50 | 39.80 | 35.75 | 0 | 12 | |
| 85 | 37.80 | 42.20 | 43.03 | 0 | 26 | |
| 87.5 | 40.30 | 44.70 | — | 0 | 0 | |
| 90 | 42.70 | 47.20 | 45.50 | 0 | 0 | |
| 92.5 | 45.20 | 49.70 | — | 0 | 0 | |
| 95 | 47.70 | 52.20 | — | 0 | 0 | |
| 100 | 52.70 | 57.20 | — | 0 | 0 | |
| 105 | 57.70 | 62.20 | — | 0 | 0 | |
| 110 | 62.70 | 67.20 | — | 0 | 0 | |
| 115 | 67.70 | 72.20 | — | 0 | 0 | |
| 120 | 72.70 | 77.20 | — | 0 | 0 | |
| 125 | 77.70 | 82.20 | — | 0 | 0 | |
| 130 | 82.70 | 87.20 | — | 0 | 0 |
Expiration: 2028-01-21(74 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 21.00 | 25.50 | — | 0 | 0 | |
| 25 | 18.50 | 23.00 | 19.50 | 0 | 51 | |
| 27.5 | 17.00 | 21.50 | 22.00 | 0 | 4 | |
| 30 | 15.50 | 20.00 | 16.00 | 0 | 34 | |
| 32.5 | 13.50 | 18.50 | — | 0 | 0 | |
| 35 | 12.00 | 17.00 | — | 0 | 31 | |
| 37.5 | 11.60 | 15.50 | 13.00 | 15 | 44 | |
| 40 | 9.50 | 14.50 | — | 0 | 120 | |
| 42.5 | 8.50 | 13.50 | 10.00 | 0 | 201 | |
| 45 | 7.50 | 12.50 | 8.59 | 0 | 127 | |
| 47.5 | 6.50 | 11.50 | 8.70 | 0 | 75 | |
| 50 | 6.40 | 9.00 | 6.70 | 0 | 206 | |
| 52.5 | 5.70 | 8.20 | 7.20 | 0 | 61 | |
| 55 | 4.00 | 9.00 | 6.15 | 0 | 560 | |
| 57.5 | 4.30 | 6.80 | — | 0 | 20 | |
| 60 | 3.80 | 6.20 | 5.50 | 0 | 742 | |
| 62.5 | 2.00 | 7.00 | — | 0 | 14 | |
| 65 | 1.50 | 6.50 | 3.70 | 0 | 40 | |
| 67.5 | 1.50 | 6.00 | 4.70 | 0 | 5 | |
| 70 | 2.25 | 5.90 | 4.04 | 0 | 346 | |
| 72.5 | 0.50 | 5.50 | — | 0 | 10 | |
| 75 | 2.25 | 3.80 | 2.65 | 0 | 534 | |
| 77.5 | 0.00 | 5.00 | — | 0 | 0 | |
| 80 | 0.00 | 5.00 | 2.47 | 0 | 138 | |
| 82.5 | 1.70 | 4.20 | 2.17 | 0 | 26 | |
| 85 | 1.65 | 3.80 | 1.99 | 0 | 129 | |
| 87.5 | 0.00 | 5.00 | — | 0 | 46 | |
| 90 | 1.40 | 4.90 | — | 0 | 136 | |
| 92.5 | 1.40 | 5.00 | — | 0 | 0 | |
| 95 | 1.10 | 2.00 | 1.51 | 1 | 38 | |
| 100 | 0.80 | 1.70 | 1.25 | 0 | 42 | |
| 105 | 0.00 | 2.00 | 1.40 | 0 | 8 | |
| 110 | 0.00 | 5.00 | — | 0 | 9 | |
| 115 | 0.00 | 5.00 | — | 0 | 7 | |
| 120 | 0.25 | 1.15 | — | 0 | 15 | |
| 125 | 0.00 | 5.00 | — | 0 | 1 | |
| 130 | 0.00 | 3.50 | — | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 0.00 | 5.00 | — | 0 | 0 | |
| 25 | 1.90 | 3.30 | 2.90 | 0 | 263 | |
| 27.5 | 1.40 | 6.00 | — | 0 | 25 | |
| 30 | 4.00 | 6.60 | 4.00 | 63 | 523 | |
| 32.5 | 3.00 | 8.00 | 5.90 | 0 | 25 | |
| 35 | 4.10 | 9.00 | 6.93 | 0 | 162 | |
| 37.5 | 5.40 | 7.80 | 7.40 | 0 | 241 | |
| 40 | 6.00 | 11.00 | 9.50 | 0 | 425 | |
| 42.5 | 7.50 | 12.50 | 10.84 | 0 | 53 | |
| 45 | 9.00 | 12.80 | 11.90 | 0 | 114 | |
| 47.5 | 10.00 | 15.00 | — | 0 | 63 | |
| 50 | 11.50 | 16.50 | — | 0 | 92 | |
| 52.5 | 13.50 | 16.30 | 16.63 | 0 | 16 | |
| 55 | 15.00 | 20.00 | — | 0 | 105 | |
| 57.5 | 16.50 | 21.50 | 19.97 | 0 | 13 | |
| 60 | 18.50 | 23.50 | — | 0 | 118 | |
| 62.5 | 20.00 | 25.00 | — | 0 | 4 | |
| 65 | 22.00 | 27.00 | — | 0 | 161 | |
| 67.5 | 24.00 | 29.00 | — | 0 | 23 | |
| 70 | 26.00 | 31.00 | 27.30 | 0 | 60 | |
| 72.5 | 28.00 | 33.00 | — | 0 | 4 | |
| 75 | 30.00 | 35.00 | 31.50 | 0 | 10 | |
| 77.5 | 32.00 | 37.00 | — | 0 | 13 | |
| 80 | 34.50 | 39.00 | 39.00 | 0 | 29 | |
| 82.5 | 36.50 | 41.50 | 37.30 | 0 | 4 | |
| 85 | 38.50 | 43.50 | 43.78 | 0 | 36 | |
| 87.5 | 41.00 | 46.00 | — | 0 | 0 | |
| 90 | 43.50 | 48.00 | — | 0 | 7 | |
| 92.5 | 45.50 | 50.50 | — | 0 | 8 | |
| 95 | 48.00 | 52.50 | — | 0 | 6 | |
| 100 | 53.00 | 57.50 | — | 0 | 0 | |
| 105 | 57.50 | 62.50 | — | 0 | 0 | |
| 110 | 62.50 | 67.50 | — | 0 | 0 | |
| 115 | 67.50 | 72.50 | — | 0 | 0 | |
| 120 | 72.50 | 77.50 | — | 0 | 0 | |
| 125 | 77.50 | 82.50 | — | 0 | 0 | |
| 130 | 82.50 | 87.50 | — | 0 | 0 |