Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(112 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
37 32.95 35.75 — 0 0 40 29.90 32.75 — 0 0 45 24.95 27.75 — 0 0 50 20.15 22.75 — 0 0 53 16.80 19.75 14.06 0 1 54 15.85 18.75 13.07 0 30 55 15.00 17.75 13.70 0 30 56 13.95 16.45 12.67 0 0 57 13.15 15.50 12.20 0 1 58 12.15 14.50 10.01 0 4 59 11.05 13.50 9.39 0 9 60 10.10 12.45 8.49 0 26 61 9.15 11.45 6.75 0 1 62 8.20 10.45 4.35 0 1 63 7.20 9.45 5.70 0 98 64 6.20 8.45 7.69 1 1 64.5 5.70 8.05 7.30 1 2 Scroll to see 41 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
37 0.00 1.06 — 0 0 40 0.00 2.13 — 0 0 45 0.00 2.13 — 0 0 50 0.00 0.02 0.09 0 22 53 0.00 0.33 0.12 0 2 54 0.00 0.27 0.08 0 4 55 0.00 0.06 0.03 0 76 56 0.00 0.06 0.01 0 10 57 0.00 0.08 0.03 0 470 58 0.00 0.08 0.01 3 497 59 0.01 0.02 0.01 207 2,067 60 0.00 0.04 0.05 11 1,198 61 0.00 0.03 0.03 2 380 62 0.02 0.03 0.03 151 786 63 0.00 0.04 0.01 6 2,066 64 0.03 0.05 0.04 13 204 64.5 0.03 0.07 0.04 8 426 Scroll to see 41 more rows

Expiration: 2026-04-17(100 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
37	32.75	35.75	—	0	0
40	30.05	32.75	—	0	0
45	25.00	27.75	—	0	0
50	19.95	22.55	—	0	25
55	15.10	17.80	—	0	3
57	12.95	15.55	—	0	0
58	12.15	14.55	—	0	0
59	11.15	13.55	7.42	0	3
60	10.20	12.60	5.95	0	12
61	9.05	11.60	5.55	0	91
62	8.15	10.65	11.20	3	25
63	7.30	9.75	10.25	3	79
64	6.45	8.85	4.80	0	30
64.5	6.10	8.40	4.80	0	80
65	5.50	7.50	4.04	0	560
65.5	5.25	7.50	7.05	1	417
66	4.75	5.85	6.49	3	538
66.5	4.30	6.00	3.83	0	264
67	3.95	5.75	2.99	0	315
67.5	3.60	5.10	2.12	0	45
68	3.25	4.00	4.54	101	545
68.5	2.94	3.60	4.17	26	699
69	2.58	3.20	3.47	5	1,236
69.5	2.34	3.05	3.40	25	486
70	2.16	2.53	2.29	54	3,616
70.5	1.78	2.43	2.42	3	144
71	1.48	2.10	1.97	734	20,815
71.5	1.33	1.82	1.76	6	42
72	1.10	1.57	1.45	23	8,822
72.5	0.94	1.37	1.31	7	152
73	0.87	1.06	1.00	504	1,772
73.5	0.69	0.88	0.90	272	142
74	0.60	0.73	0.67	14	277
74.5	0.43	0.71	0.59	2	224
75	0.40	0.49	0.55	67	1,792
75.5	0.27	0.91	0.23	0	19
76	0.22	0.43	0.29	548	848
77	0.15	0.24	0.20	3	794
78	0.06	0.26	0.06	0	587
79	0.00	0.36	0.04	0	584
80	0.03	0.07	0.04	28	7,336
81	0.01	0.04	0.02	0	540
82	0.00	0.19	0.03	0	105
83	0.01	0.06	0.03	1	40
85	0.01	0.05	0.02	20	368
90	0.00	0.14	0.01	1	83
95	0.00	0.14	—	0	0
100	0.00	0.15	—	0	0
105	0.00	0.15	—	0	0
109	0.00	0.05	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
37	0.00	0.15	0.05	0	5
40	0.00	0.15	0.05	1	4
45	0.00	0.15	0.04	0	7
50	0.00	0.01	0.01	1	1,003
55	0.00	0.04	0.04	164	10,592
57	0.00	0.17	—	0	0
58	0.00	0.18	—	0	0
59	0.00	0.15	0.10	3	1,580
60	0.09	0.16	0.11	566	5,968
61	0.10	0.30	0.10	30	7,626
62	0.16	0.21	0.20	889	23,496
63	0.19	0.28	0.19	6	11,715
64	0.26	0.38	0.37	489	7,250
64.5	0.00	0.47	1.20	0	535
65	0.36	0.44	0.35	253	8,952
65.5	0.18	0.61	1.10	0	476
66	0.51	0.60	0.52	187	5,515
66.5	0.55	0.76	0.50	200	626
67	0.64	0.79	0.69	4,421	8,436
67.5	0.56	0.97	0.55	9	271
68	0.84	1.07	1.00	41	2,846
68.5	0.97	1.23	1.02	29	641
69	1.11	1.43	1.30	11	635
69.5	0.79	1.62	3.50	0	159
70	1.35	1.68	1.55	191	3,887
70.5	1.09	2.10	4.15	0	201
71	1.49	2.16	1.97	31	20,517
71.5	1.27	2.41	4.00	0	61
72	2.07	2.88	2.24	42	5,283
72.5	1.30	3.30	5.35	0	308
73	2.74	3.20	2.65	3	678
73.5	2.60	4.05	7.95	0	1
74	3.30	4.50	6.42	0	153
74.5	3.35	4.95	5.30	0	3
75	2.92	5.25	6.28	0	270
75.5	3.25	5.70	—	0	0
76	4.10	6.15	12.31	0	311
77	4.60	7.05	9.45	0	64
78	5.65	8.00	9.20	0	181
79	6.60	9.15	9.75	0	246
80	7.60	9.95	12.80	0	321
81	8.65	10.95	12.50	0	252
82	9.65	11.95	—	0	0
83	10.65	12.95	—	0	0
85	12.55	14.95	14.00	2	7
90	17.30	19.95	25.25	0	0
95	22.30	24.95	—	0	0
100	27.30	29.95	—	0	0
105	32.30	34.95	—	0	0
109	36.30	38.95	—	0	0

Expiration: 2026-04-24(108 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
37 32.90 35.75 — 0 0 40 29.90 32.75 — 0 0 45 24.90 27.80 — 0 0 50 19.85 22.85 — 0 0 55 14.95 17.95 — 0 358 56 13.90 16.70 — 0 0 57 13.05 15.70 — 0 0 58 12.15 14.30 — 0 0 59 11.20 13.20 — 0 0 60 10.30 12.80 10.16 0 2 61 9.20 11.90 — 0 0 62 8.45 10.95 — 0 0 63 7.60 10.05 5.93 0 2 64 6.60 9.20 — 0 1 64.5 6.20 7.40 10.00 1 0 65 5.85 8.30 — 0 58 65.5 5.45 7.90 — 0 0 Scroll to see 39 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
37 0.00 2.13 — 0 0 40 0.00 1.13 — 0 0 45 0.00 0.94 — 0 0 50 0.00 0.09 0.04 103 460 55 0.10 0.15 0.13 2 159 56 0.00 0.67 0.40 0 12 57 0.00 0.30 0.56 0 1 58 0.00 0.44 0.45 0 2 59 0.04 0.29 0.41 3 0 60 0.25 0.36 0.81 0 136 61 0.13 0.45 0.95 0 4 62 0.04 0.72 1.05 0 15 63 0.13 0.65 0.50 1 100 64 0.60 0.79 0.67 2 23 64.5 0.03 1.04 — 0 0 65 0.74 0.95 0.75 1 324 65.5 0.22 1.10 1.80 0 12 Scroll to see 39 more rows

Expiration: 2026-05-01(84 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	28.50	32.95	—	0	0
45	23.70	28.00	—	0	0
50	19.25	22.85	—	0	0
55	14.90	18.00	—	0	0
60	10.35	13.00	8.25	0	1
63	7.80	10.40	—	0	0
64	6.95	9.55	6.20	0	11
65	6.10	8.70	5.50	0	17
66	5.35	7.95	3.00	0	64
67	4.75	6.80	2.57	0	5
67.5	4.50	6.85	6.18	0	1
68	4.10	6.50	2.35	0	4
68.5	3.75	6.15	2.44	0	84
69	3.50	5.80	3.05	0	82
69.5	3.25	5.50	—	0	0
70	3.00	4.45	4.00	1	30
70.5	2.74	4.40	1.78	0	2
71	2.52	3.10	1.78	0	10
71.5	2.23	3.40	2.16	0	9
72	2.09	3.50	1.77	0	29
72.5	1.86	2.65	1.99	0	9
73	1.70	2.19	2.20	2	11
73.5	1.56	1.89	2.44	5	52
74	1.29	1.74	2.19	1	20
74.5	1.14	2.32	1.04	0	6
75	1.09	1.57	1.60	1	29
75.5	0.91	2.09	0.69	0	7
76	0.82	1.38	1.17	2	26
76.5	0.66	1.60	—	0	0
77	0.68	0.90	0.71	4	30
77.5	0.39	1.33	—	0	1
78	0.48	0.72	0.79	2	117
78.5	0.17	0.73	0.51	0	1
79	0.07	0.83	0.53	0	5
80	0.04	0.61	0.03	0	34
81	0.15	0.32	0.26	43	45
85	0.00	0.56	0.05	0	10
90	0.00	1.00	0.03	0	1
95	0.00	1.00	—	0	0
100	0.00	1.00	—	0	0
105	0.00	1.00	—	0	0
109	0.00	1.00	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	2.13	—	0	0
45	0.00	1.31	0.42	0	1
50	0.00	0.10	0.25	0	432
55	0.03	0.20	0.20	20	42
60	0.30	0.57	0.50	6	153
63	0.72	0.92	0.75	4	13
64	0.69	1.15	0.80	19	80
65	1.01	1.24	1.15	7	119
66	0.93	1.56	1.13	4	147
67	0.98	1.83	1.40	2	129
67.5	1.28	2.02	1.33	6	9
68	0.94	2.20	4.67	0	95
68.5	1.11	2.39	4.30	0	181
69	1.23	2.55	3.57	0	17
69.5	1.42	2.75	—	0	0
70	1.51	2.98	3.75	0	23
70.5	1.72	3.20	2.52	1	4
71	1.77	3.45	6.60	0	12
71.5	1.52	3.75	—	0	3
72	1.73	4.05	4.85	0	1
72.5	2.08	4.40	5.15	0	35
73	2.32	4.65	9.80	0	21
73.5	2.70	5.05	—	0	0
74	3.00	5.40	6.53	0	2
74.5	3.25	5.75	—	0	3
75	3.65	6.15	11.75	0	8
75.5	4.00	6.55	7.37	0	4
76	4.40	6.95	7.60	0	1
76.5	4.80	7.35	—	0	1
77	5.20	7.75	—	0	1
77.5	5.60	8.20	7.99	0	1
78	6.00	8.65	8.29	0	1
78.5	6.45	9.10	—	0	1
79	6.90	9.55	—	0	0
80	7.80	10.45	—	0	0
81	8.70	11.40	13.17	0	4
85	12.60	16.20	—	0	0
90	17.30	21.35	—	0	0
95	22.10	26.35	—	0	0
100	27.30	31.35	—	0	0
105	32.10	36.35	—	0	0
109	36.50	40.35	—	0	0

Expiration: 2026-05-08(80 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	28.70	33.00	24.85	0	5
45	23.75	27.85	—	0	0
50	19.20	22.95	15.50	0	1
55	14.65	18.20	11.15	0	5
60	10.35	13.30	7.33	0	12
63	7.95	10.65	5.45	0	2
64	7.20	9.85	—	0	0
64.5	6.50	9.45	6.47	0	3
65	6.30	9.00	6.22	0	3
65.5	6.00	8.65	—	0	0
66	5.70	8.25	5.36	0	10
66.5	5.25	7.90	4.75	0	234
67	4.90	7.55	5.05	0	1
67.5	4.55	7.20	—	0	0
68	4.45	6.90	2.63	0	70
68.5	4.25	6.55	—	0	0
69	3.85	6.30	3.19	0	1
69.5	3.60	5.95	—	0	0
70	3.35	5.65	3.33	0	4
70.5	3.10	4.90	2.21	0	2
71	2.87	5.00	1.64	0	2
71.5	2.67	4.50	—	0	0
72	2.46	3.20	3.11	1	21
72.5	2.11	4.20	—	0	0
73	1.93	2.51	2.54	5	282
73.5	1.75	2.90	—	0	0
74	1.55	2.86	1.62	0	6
74.5	1.43	2.86	1.18	0	12
75	1.52	1.65	1.51	20	25
75.5	1.18	1.77	1.00	0	109
76	1.03	2.12	0.87	0	28
77	0.80	1.44	0.80	0	62
78	0.62	1.15	1.20	10	1
79	0.47	1.00	—	0	0
80	0.42	0.57	0.56	3	2
81	0.22	1.53	—	0	0
85	0.09	0.16	0.13	44	28
90	0.00	0.88	—	0	0
95	0.00	0.86	—	0	0
100	0.00	1.19	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	2.14	—	0	0
45	0.00	1.26	0.25	0	10
50	0.12	0.20	0.19	4	120
55	0.25	0.34	0.37	92	130
60	0.40	0.86	0.62	1	151
63	0.41	1.30	2.03	0	39
64	0.52	1.51	2.23	0	30
64.5	0.93	1.60	1.15	5	8
65	1.11	1.68	1.26	2	212
65.5	0.73	1.91	2.75	0	3
66	0.81	2.01	1.24	1	28
66.5	0.90	2.12	3.05	0	5
67	1.01	2.41	2.80	0	2
67.5	1.00	2.50	3.45	0	1
68	1.13	2.66	—	0	0
68.5	1.52	2.78	3.99	0	2
69	1.59	2.98	2.36	1	1
69.5	1.64	3.15	3.98	0	5
70	1.87	3.35	2.61	5	2
70.5	2.00	3.70	—	0	0
71	3.15	3.80	4.53	0	10
71.5	2.12	4.20	—	0	0
72	2.39	4.60	5.78	0	1
72.5	2.70	4.85	6.25	0	1
73	2.82	5.10	—	0	0
73.5	2.99	5.35	6.29	0	1
74	3.20	6.25	6.52	0	17
74.5	3.55	6.10	—	0	0
75	3.90	6.80	11.67	0	1
75.5	4.25	7.50	12.05	0	1
76	4.60	7.40	—	0	0
77	5.35	8.45	—	0	0
78	6.20	9.35	—	0	0
79	7.00	10.10	10.16	0	7
80	8.25	11.15	—	0	0
81	8.80	11.45	—	0	0
85	12.60	15.40	—	0	0
90	17.50	21.35	—	0	0
95	22.30	26.35	—	0	0
100	27.30	31.35	—	0	0

Expiration: 2026-05-15(62 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	29.90	32.80	—	0	0
45	25.15	27.85	—	0	0
50	20.30	23.00	—	0	0
55	15.40	18.25	—	0	0
60	11.05	13.45	8.20	0	10
61	10.10	12.60	7.26	0	29
62	9.40	11.25	6.46	0	62
63	8.55	11.00	6.97	0	118
64	7.80	10.15	5.50	0	2
65	7.00	7.90	8.90	1	294
66	6.30	8.65	6.35	0	1,779
67	5.60	7.95	4.80	0	12
68	5.00	5.70	6.75	10	277
69	4.40	5.60	5.40	2	95
70	3.95	4.50	4.23	33	1,388
71	3.70	3.85	3.70	273	889
72	2.96	3.50	3.50	1	4,751
73	2.60	3.05	2.73	404	117
74	2.11	2.59	1.54	0	539
75	1.73	2.06	2.53	11	1,166
76	1.44	1.78	1.75	13	556
77	1.17	1.60	0.95	0	156
78	1.01	1.22	1.03	9	405
79	0.77	1.01	0.71	0	364
80	0.71	0.80	0.77	24	380
81	0.49	0.99	0.42	0	228
82	0.45	0.68	0.62	1	100
83	0.38	0.45	0.37	1	19
84	0.22	0.83	0.21	0	110
85	0.13	0.56	0.13	0	190
90	0.00	0.14	0.12	1	77

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	0.17	0.18	0	5
45	0.05	0.10	0.08	200	443
50	0.17	0.24	0.20	6	234
55	0.41	0.46	0.46	32	645
60	0.86	0.92	0.96	46	3,010
61	0.71	1.15	0.74	1	2,387
62	0.85	1.33	1.70	0	631
63	0.65	1.51	1.01	2	118
64	1.39	1.66	1.42	6	437
65	1.70	1.85	1.77	49	11,648
66	1.23	2.18	3.28	0	2,364
67	1.45	2.49	3.65	0	239
68	2.18	2.78	2.30	13	859
69	2.45	3.30	2.50	27	104
70	3.20	3.75	3.02	23	1,507
71	3.50	4.15	3.60	31	245
72	3.00	4.70	3.73	1	819
73	3.40	5.25	4.07	1	19
74	3.70	5.90	6.95	0	128
75	4.90	6.65	8.70	0	384
76	4.90	7.30	8.30	0	107
77	7.00	8.20	7.20	3	6
78	6.50	8.90	11.60	0	1
79	7.30	9.70	10.65	0	151
80	8.15	10.50	12.24	0	204
81	9.05	11.35	—	0	0
82	9.90	12.30	—	0	0
83	10.85	13.20	—	0	0
84	11.75	14.35	—	0	0
85	12.65	15.10	19.97	0	111
90	17.50	19.95	24.72	0	2

Expiration: 2026-05-22(78 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	28.50	32.80	—	0	0
45	24.00	27.90	—	0	0
50	19.60	23.00	—	0	0
55	14.80	18.40	—	0	0
60	10.20	13.65	—	0	0
63	8.35	11.15	—	0	0
63.5	7.95	10.60	7.83	0	1
64	7.55	10.35	7.58	0	54
64.5	6.65	10.00	—	0	0
65	7.25	8.25	8.32	10	0
65.5	6.65	9.25	6.50	0	40
66	6.30	8.90	—	0	0
66.5	6.00	8.60	—	0	0
67	5.55	8.25	—	0	0
67.5	5.35	7.95	—	0	0
68	5.00	7.65	—	0	0
68.5	4.70	7.35	—	0	0
69	4.00	7.05	—	0	0
69.5	4.45	5.20	6.00	1	2
70	3.85	6.40	—	0	0
70.5	3.25	6.25	—	0	0
71	3.60	6.00	—	0	0
71.5	3.45	4.90	—	0	0
72	3.15	5.50	—	0	0
72.5	2.85	5.05	—	0	0
73	2.75	5.00	2.27	0	1
73.5	2.50	4.75	2.46	0	1
74	2.25	4.55	2.26	0	1
74.5	2.22	4.20	—	0	0
75	2.09	2.61	1.94	0	103
76	1.72	3.50	—	0	0
77	1.41	2.65	1.43	0	1
78	1.24	1.69	1.57	26	2
79	0.96	2.17	—	0	0
80	0.81	1.23	0.79	0	3
85	0.00	0.91	—	0	0
90	0.00	0.95	0.27	0	1
95	0.00	1.00	—	0	0
100	0.00	0.49	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	0.99	—	0	0
45	0.00	1.19	0.25	0	35
50	0.14	1.14	0.53	0	1
55	0.04	0.90	1.40	0	1
60	0.43	1.22	1.90	0	1
63	0.80	1.94	2.28	0	33
63.5	0.88	1.98	2.44	0	12
64	0.96	2.16	2.67	0	235
64.5	1.05	2.24	3.10	0	8
65	1.42	2.25	2.81	0	51
65.5	1.24	2.55	—	0	0
66	1.34	2.75	3.51	0	2
66.5	1.45	2.90	3.29	0	7
67	1.65	2.97	2.52	4	71
67.5	1.69	3.15	—	0	0
68	1.82	3.25	—	0	0
68.5	2.66	3.50	2.70	1	1
69	2.11	3.70	—	0	0
69.5	2.26	3.85	4.59	0	1
70	2.42	4.15	5.75	0	1
70.5	2.20	4.60	—	0	0
71	2.89	4.75	5.80	0	3
71.5	2.83	5.10	—	0	0
72	3.80	4.90	4.12	10	1
72.5	3.10	5.60	6.30	0	1
73	3.40	6.20	6.95	0	34
73.5	3.70	6.25	—	0	0
74	4.00	7.05	—	0	0
74.5	4.30	6.95	—	0	0
75	4.65	7.25	—	0	0
76	5.30	7.90	—	0	0
77	6.00	9.05	—	0	0
78	6.75	9.45	—	0	0
79	7.55	10.65	—	0	0
80	8.35	11.80	—	0	0
85	12.75	15.95	—	0	0
90	17.30	21.50	—	0	0
95	22.30	26.35	—	0	0
100	27.30	31.35	—	0	0

Expiration: 2026-06-18(158 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
29 41.00 43.75 — 0 0 30 40.05 42.75 — 0 0 31 39.05 41.75 — 0 1 32 38.00 40.75 — 0 1 33 36.90 39.55 — 0 0 34 35.95 38.80 — 0 0 35 35.10 37.80 — 0 0 36 34.05 36.80 — 0 0 37 33.10 35.60 — 0 0 38 31.90 34.85 — 0 106 39 31.10 33.85 — 0 44 40 30.15 32.90 — 0 0 41 29.10 31.65 — 0 8 42 28.25 30.95 — 0 0 43 26.65 30.00 21.94 0 78 44 26.15 29.00 — 0 4 45 25.35 27.85 20.65 0 34 Scroll to see 64 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
29 0.00 0.44 — 0 3,624 30 0.00 0.14 0.10 0 836 31 0.00 0.39 — 0 6 32 0.00 0.25 — 0 3 33 0.00 0.39 — 0 3 34 0.00 0.20 — 0 4 35 0.00 0.23 — 0 33 36 0.00 0.25 — 0 8 37 0.00 0.28 0.28 0 25 38 0.00 0.30 0.15 0 26 39 0.00 0.32 — 0 16 40 0.00 0.36 0.26 0 1,629 41 0.00 0.40 0.35 0 1,002 42 0.00 0.43 — 0 80 43 0.00 0.47 — 0 18 44 0.00 0.51 0.69 0 106 45 0.20 0.55 0.43 0 2,739 Scroll to see 64 more rows

Expiration: 2026-09-18(76 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	35.35	38.00	30.45	0	0
40	30.70	31.65	25.95	0	51
45	26.10	28.75	23.40	0	1,282
50	21.70	24.45	17.80	0	13
55	17.65	19.15	15.75	0	463
60	14.05	15.35	15.43	4	1,115
65	10.85	12.00	9.50	0	445
70	8.00	8.70	8.23	597	5,463
71	7.50	8.80	6.30	0	2,356
72	7.10	8.40	8.15	27	297
73	6.55	7.50	6.09	0	140
74	6.10	7.40	4.59	0	108
75	5.80	6.85	6.24	11	1,091
76	5.40	6.35	6.35	1	416
77	4.90	5.80	4.68	0	224
78	4.55	5.60	3.74	0	31
79	4.25	5.00	3.82	0	148
80	3.95	4.45	4.35	13	297
81	3.65	4.40	2.70	0	86
82	3.40	4.30	2.60	0	37
83	3.25	3.75	3.75	1	57
84	2.89	3.60	2.71	0	134
85	2.66	3.50	2.45	0	747
86	2.43	3.15	1.90	0	29
87	2.28	3.00	—	0	4
88	2.15	2.96	2.58	18	0
89	1.97	2.70	1.80	0	289
90	1.84	2.26	2.38	4	215
91	1.69	2.41	—	0	8
92	1.48	2.26	1.49	0	3,406
93	1.33	2.09	1.70	0	107
94	1.21	1.95	1.25	0	2
95	1.20	1.55	1.39	1	68
100	0.63	1.28	0.78	0	711
105	0.34	1.19	0.90	0	10
110	0.16	0.88	0.35	0	45
115	0.06	0.66	0.20	0	3
120	0.00	0.51	—	0	25

Puts

Strike	Bid	Ask	Last	Vol	OI
35	0.11	0.63	0.37	6	25
40	0.28	0.91	0.90	0	349
45	0.59	1.22	1.26	0	223
50	1.54	1.77	1.65	17	545
55	2.39	2.64	2.40	33	371
60	3.45	3.85	3.55	405	1,327
65	5.15	5.45	5.40	312	3,319
70	7.20	7.60	7.32	649	6,050
71	7.60	8.10	7.88	1	642
72	6.70	8.65	9.45	0	770
73	7.20	9.20	9.70	0	562
74	7.75	9.70	12.84	0	261
75	9.00	10.40	9.15	2	794
76	8.70	11.45	—	0	133
77	9.35	11.65	11.59	0	81
78	10.00	12.35	—	0	509
79	10.65	13.40	17.00	0	952
80	11.35	14.15	15.36	0	241
81	12.00	14.75	15.00	0	217
82	12.75	15.50	—	0	35
83	13.15	15.80	15.97	0	507
84	14.15	16.55	16.76	0	98
85	14.65	17.35	19.25	0	454
86	15.65	18.20	—	0	11
87	16.25	19.00	—	0	56
88	17.05	19.75	—	0	19
89	18.00	20.60	21.25	0	101
90	18.70	21.45	26.30	0	3
91	19.55	22.25	—	0	44
92	20.50	23.20	—	0	2
93	21.25	24.10	24.75	0	3
94	22.15	24.85	—	0	18
95	23.05	25.75	—	0	1
100	27.65	30.35	31.20	0	89
105	32.50	35.30	—	0	2
110	37.50	40.05	—	0	0
115	42.50	44.95	—	0	0
120	47.30	50.05	55.46	0	0

Expiration: 2026-10-16(68 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	35.40	38.00	—	0	0
40	30.15	33.45	—	0	0
45	26.25	29.00	—	0	0
50	22.05	24.75	—	0	0
55	18.10	20.75	—	0	0
56	17.25	20.00	—	0	0
57	16.60	19.25	—	0	0
58	15.85	18.55	—	0	0
59	15.00	17.30	—	0	0
60	14.50	16.65	—	0	0
61	13.75	16.25	16.20	1	1
62	13.15	15.60	15.50	1	1
63	12.50	14.05	14.00	4	0
64	11.95	14.30	—	0	0
65	11.25	13.75	—	0	0
66	10.60	13.15	—	0	0
67	10.05	12.60	—	0	0
68	9.50	12.05	—	0	0
69	9.15	11.50	—	0	0
70	8.65	9.40	9.26	180	0
71	8.15	10.50	—	0	0
72	7.60	9.95	—	0	0
73	7.20	8.90	6.55	0	1
74	6.75	8.20	—	0	0
75	6.35	8.05	—	0	0
76	5.95	7.95	—	0	0
77	5.60	6.70	—	0	0
78	5.25	7.30	—	0	0
79	4.90	6.30	—	0	0
80	4.60	5.90	—	0	0
85	3.30	3.90	3.75	2	0
90	2.21	3.55	—	0	0
95	1.56	2.66	1.38	0	2
100	1.07	1.58	1.30	1	4

Puts

Strike	Bid	Ask	Last	Vol	OI
35	0.17	0.78	—	0	0
40	0.44	0.97	—	0	0
45	0.92	1.45	2.02	0	1
50	1.39	2.23	—	0	0
55	2.28	3.15	3.74	0	34
56	2.48	3.40	—	0	0
57	2.60	3.65	—	0	0
58	2.78	3.95	4.37	0	1
59	3.10	4.20	—	0	0
60	3.20	4.45	5.50	0	105
61	3.55	4.75	—	0	0
62	3.80	5.10	—	0	0
63	4.05	5.50	—	0	0
64	4.40	5.80	—	0	0
65	4.65	6.25	—	0	0
66	4.95	6.65	—	0	0
67	5.35	7.05	—	0	0
68	5.80	7.50	—	0	0
69	6.10	7.90	—	0	0
70	7.80	8.35	7.85	180	0
71	7.20	8.90	—	0	0
72	7.75	9.40	—	0	0
73	8.10	10.10	—	0	0
74	8.45	10.50	—	0	0
75	8.95	11.10	—	0	0
76	9.45	11.75	—	0	0
77	10.10	12.40	—	0	0
78	10.65	12.95	—	0	0
79	11.20	13.70	—	0	0
80	11.95	14.35	—	0	0
85	15.90	18.20	—	0	0
90	19.15	21.90	—	0	0
95	23.65	26.15	—	0	0
100	28.00	30.80	—	0	0

Expiration: 2026-11-20(68 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	35.55	38.25	—	0	0
40	30.85	33.65	—	0	0
45	26.40	29.25	—	0	0
50	22.45	25.15	—	0	0
55	18.50	21.25	—	0	0
56	17.85	20.55	—	0	0
57	16.85	19.80	—	0	0
58	16.40	19.15	—	0	0
59	15.60	18.30	—	0	0
60	15.05	17.60	—	0	0
61	14.40	16.85	—	0	0
62	13.70	16.25	—	0	0
63	13.20	15.65	—	0	0
64	12.60	15.05	—	0	0
65	11.95	14.50	11.25	0	1
66	11.45	13.90	—	0	0
67	10.95	13.35	—	0	0
68	10.40	12.85	—	0	0
69	9.95	12.35	—	0	0
70	9.45	10.20	10.01	410	0
71	8.95	11.35	—	0	0
72	8.50	10.85	—	0	0
73	8.05	10.25	—	0	0
74	7.60	8.75	—	0	0
75	7.25	8.30	—	0	0
76	6.85	8.75	—	0	0
77	6.45	7.60	—	0	0
78	6.10	7.15	—	0	0
79	5.75	7.75	—	0	0
80	5.45	7.25	—	0	0
85	4.05	5.40	—	0	0
90	2.96	4.25	—	0	0
95	2.11	2.84	1.67	0	1
100	1.52	2.22	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
35	0.31	0.96	—	0	0
40	0.63	1.19	1.28	0	1
45	1.10	1.78	—	0	0
50	1.80	2.66	—	0	0
55	3.05	3.75	—	0	0
56	3.00	4.00	—	0	0
57	3.10	4.25	—	0	0
58	3.25	4.55	—	0	0
59	3.50	4.90	5.80	0	4
60	4.00	5.20	—	0	0
61	4.10	5.50	—	0	0
62	4.35	5.85	—	0	0
63	4.70	6.20	—	0	0
64	5.05	6.60	—	0	0
65	5.35	7.00	—	0	0
66	5.80	7.40	—	0	0
67	6.10	7.80	—	0	0
68	6.45	8.25	—	0	0
69	6.85	8.70	—	0	0
70	8.60	9.15	8.60	410	0
71	7.75	9.65	—	0	0
72	8.15	10.15	—	0	0
73	8.65	10.70	—	0	0
74	9.10	11.40	—	0	0
75	10.85	11.80	11.35	50	0
76	11.20	12.60	—	0	0
77	11.00	13.20	—	0	0
78	11.40	13.80	—	0	0
79	12.05	14.45	—	0	0
80	12.70	15.10	—	0	0
85	16.05	18.65	—	0	0
90	20.10	22.50	—	0	0
95	24.45	26.65	—	0	0
100	28.25	31.10	32.50	0	1

Expiration: 2026-12-18(68 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	35.60	38.30	—	0	0
40	31.10	33.80	—	0	0
45	26.80	29.50	25.85	0	29
50	22.75	25.50	—	0	0
55	18.50	21.75	—	0	0
56	18.20	20.50	—	0	0
57	17.65	20.20	16.83	0	21
58	16.85	19.40	—	0	0
59	16.15	18.80	—	0	0
60	15.65	18.25	14.05	0	1
61	14.95	16.95	—	0	0
62	14.35	16.50	—	0	0
63	13.75	16.20	—	0	0
64	13.15	15.65	—	0	0
65	12.60	15.10	11.30	0	1
66	12.05	13.90	—	0	0
67	11.50	14.00	—	0	0
68	11.00	12.80	—	0	0
69	10.50	12.95	—	0	0
70	10.15	10.85	10.56	757	0
71	9.65	10.70	10.45	8	0
72	9.20	10.55	10.00	6	0
73	8.75	10.00	—	0	0
74	8.35	9.30	—	0	0
75	7.90	9.35	—	0	0
76	7.50	9.05	—	0	0
77	7.15	8.65	—	0	0
78	6.80	8.25	—	0	0
79	6.40	7.85	—	0	0
80	6.05	7.95	—	0	0
85	4.60	5.65	4.40	0	10
90	3.45	4.25	—	0	0
95	2.60	3.30	3.05	1	0
100	1.81	2.63	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
35	0.41	1.10	—	0	0
40	0.79	1.39	1.45	0	1
45	1.54	2.03	—	0	0
50	2.01	2.92	3.18	0	1
55	2.99	4.10	4.25	0	10
56	3.25	4.35	—	0	0
57	3.50	4.65	—	0	0
58	3.70	4.95	—	0	0
59	3.95	5.25	5.77	0	1
60	4.25	5.60	—	0	0
61	4.55	5.95	—	0	0
62	4.90	6.30	—	0	0
63	5.15	6.70	—	0	0
64	5.65	7.05	—	0	0
65	5.85	7.45	—	0	0
66	6.15	7.90	—	0	0
67	6.55	8.30	—	0	0
68	6.95	8.75	—	0	0
69	7.40	9.15	—	0	0
70	9.15	9.60	9.30	757	0
71	9.40	10.25	—	0	0
72	8.95	10.70	—	0	0
73	9.45	11.40	12.17	0	10
74	11.20	12.00	12.50	0	50
75	11.20	12.45	—	0	0
76	10.65	13.05	—	0	0
77	11.25	13.75	—	0	0
78	11.90	14.40	—	0	0
79	12.50	15.05	—	0	0
80	13.00	15.70	—	0	0
85	16.55	19.15	—	0	0
90	20.55	22.90	—	0	0
95	24.25	26.95	—	0	0
100	28.60	31.25	—	0	0

Expiration: 2027-01-15(150 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
25 44.40 47.85 — 0 28 26 44.15 46.90 — 0 0 27 42.70 45.95 41.02 0 2 28 42.25 45.00 — 0 0 29 41.35 44.00 — 0 0 30 40.35 43.00 35.00 0 33 31 38.80 42.15 — 0 0 32 38.50 41.25 — 0 2 33 37.10 40.30 — 0 1 34 36.15 39.40 — 0 0 35 35.65 38.50 36.49 0 49 36 34.75 37.50 32.85 0 1 37 33.90 36.65 — 0 1 38 32.55 35.80 — 0 55 39 31.80 34.90 — 0 0 40 31.20 34.00 29.10 0 312 41 30.30 33.20 — 0 25 Scroll to see 60 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
25 0.07 0.44 0.30 0 278 26 0.13 0.59 — 0 10 27 0.12 0.68 — 0 9 28 0.16 0.73 — 0 15 29 0.20 0.79 0.53 0 18 30 0.24 0.85 0.60 0 421 31 0.29 0.92 — 0 5 32 0.38 0.95 0.88 0 28 33 0.43 1.02 — 0 9 34 0.45 1.15 — 0 17 35 0.52 1.23 1.01 0 2,534 36 0.63 1.28 — 0 89 37 0.71 1.37 — 0 3 38 0.79 1.48 1.67 0 152 39 0.88 1.36 1.37 0 74 40 1.21 1.74 1.71 0 945 41 1.08 1.82 1.87 0 40 Scroll to see 60 more rows

Expiration: 2028-01-21(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	36.70	39.00	34.55	0	17
40	32.90	35.65	30.65	0	134
45	29.20	31.95	27.92	0	129
50	25.80	29.00	27.70	2	71
55	22.55	24.65	21.00	0	49
60	19.85	21.70	18.35	0	159
65	17.20	19.15	16.80	0	137
66	16.80	19.50	15.65	0	211
67	16.25	17.70	17.80	2	105
68	16.60	17.35	16.60	53	183
69	15.30	17.40	16.30	17	551
70	15.20	16.60	16.20	1	766
71	14.55	16.25	13.00	0	290
72	14.15	16.75	13.00	0	151
73	13.75	16.30	14.10	0	66
74	13.35	15.00	12.15	0	101
75	12.95	14.95	13.95	4	175
76	12.60	15.15	—	0	35
77	12.20	14.80	12.00	0	38
78	11.85	14.40	13.28	4	79
79	11.55	14.05	12.42	0	39
80	11.20	13.70	10.00	0	112
81	10.90	13.40	11.75	0	34
82	10.50	13.05	10.50	0	95
83	10.20	12.70	—	0	69
84	9.85	12.45	9.60	0	74
85	9.60	12.15	9.41	0	115
86	9.40	11.80	9.00	0	172
87	9.00	11.50	—	0	232
88	8.65	11.30	8.30	0	206
89	8.35	11.00	7.70	0	208
90	8.15	10.75	8.05	0	103
95	7.10	9.55	6.80	0	260
100	6.25	8.60	7.05	1	80
105	4.90	7.75	4.95	0	27
110	4.10	6.90	4.00	0	31
115	3.50	6.05	3.59	0	17
120	2.94	5.40	3.55	0	15
125	2.49	4.75	3.25	0	22
130	2.57	4.25	—	0	14
135	2.15	3.60	2.74	200	140

Puts

Strike	Bid	Ask	Last	Vol	OI
35	2.23	2.67	2.40	126	74
40	2.59	3.65	3.25	2	93
45	3.65	4.80	3.87	1	230
50	5.20	6.20	6.33	0	68
55	6.50	7.90	8.20	0	23
60	8.15	9.85	10.08	0	83
65	10.15	12.00	—	0	28
66	10.30	12.45	13.35	0	43
67	10.80	12.95	—	0	4
68	11.20	13.45	—	0	1
69	11.70	13.90	—	0	11
70	12.65	14.45	14.70	0	89
71	12.65	14.95	—	0	17
72	13.45	15.50	17.13	0	14
73	13.65	16.05	—	0	20
74	14.20	16.55	—	0	12
75	14.65	17.15	19.27	0	43
76	15.20	17.70	19.73	0	2
77	15.85	18.30	—	0	0
78	16.30	18.90	19.20	0	1
79	16.80	19.50	—	0	2
80	18.75	20.80	19.31	2	133
81	18.00	20.80	—	0	52
82	18.50	21.45	—	0	32
83	19.10	22.15	—	0	118
84	20.00	22.80	—	0	2
85	22.40	23.65	23.80	0	133
86	21.50	24.15	—	0	5
87	22.00	24.85	—	0	5
88	22.50	25.55	—	0	36
89	24.20	26.25	—	0	50
90	24.00	26.95	—	0	32
95	28.50	30.70	—	0	62
100	32.00	34.65	—	0	43
105	36.00	38.65	—	0	3
110	40.00	42.85	46.03	0	3
115	44.50	48.05	50.73	0	1
120	48.50	52.40	52.60	0	1
125	53.00	57.10	60.24	0	3
130	58.00	61.80	—	0	0
135	62.50	65.55	64.75	0	1

Option Chain for ARKK