Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(86 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	21.20	21.75	21.60	1	4
35	16.20	16.70	15.15	0	5
37	14.10	15.00	14.55	130	7
38	13.15	14.10	13.62	130	8
39	12.10	13.25	12.68	4	6
40	11.20	12.25	11.72	63	8
41	10.30	11.35	10.82	61	49
41.5	9.85	10.90	10.40	4	18
42	9.35	10.50	10.20	2	125
42.5	8.85	10.10	7.57	0	7
43	8.25	8.85	8.55	5	154
43.5	7.85	8.45	8.10	3	5
44	7.30	8.05	7.70	4	9
44.5	6.75	8.05	7.43	1	3
45	6.35	6.60	6.49	53	106
45.5	5.85	6.15	6.01	3	19
46	5.35	5.60	6.00	2	356
46.5	4.75	5.20	5.34	3	51
47	4.35	4.60	4.46	83	841
47.5	3.90	4.20	4.52	1	995
48	3.35	3.60	3.48	421	2,743
48.5	2.81	3.20	3.30	401	981
49	2.47	2.59	2.50	166	2,824
49.5	1.98	2.11	2.02	32	3,693
50	1.55	1.65	1.56	7,091	15,120
50.5	1.15	1.22	1.16	305	8,431
51	0.77	0.84	0.79	1,399	8,355
51.5	0.50	0.52	0.49	1,485	13,584
52	0.27	0.29	0.27	1,341	8,514
52.5	0.14	0.15	0.12	425	1,120
53	0.06	0.07	0.07	6,631	4,170
54	0.01	0.02	0.01	1,331	1,889
55	0.00	0.01	0.01	55	3,972
56	0.00	0.07	0.04	1	97
57	0.00	0.01	0.01	2	75
58	0.00	0.01	0.02	0	4
59	0.00	0.73	0.08	0	9
60	0.00	0.01	0.03	0	281
61	0.00	0.63	0.02	0	2
62	0.00	0.50	0.55	0	4
63	0.00	1.10	0.15	0	7
64	0.00	1.08	0.12	0	1
65	0.00	2.13	0.02	0	4

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.02	0.02	0	37
35	0.00	0.05	0.02	2	409
37	0.00	0.03	0.02	0	606
38	0.00	0.28	0.03	0	1,310
39	0.00	0.01	0.01	0	325
40	0.00	0.03	0.02	10	1,058
41	0.00	0.04	0.01	2	359
41.5	0.00	0.01	0.01	20	34
42	0.00	0.01	0.01	0	3,805
42.5	0.00	0.01	0.01	0	1,495
43	0.00	0.04	0.02	0	1,385
43.5	0.00	0.29	0.05	0	2,221
44	0.00	0.04	0.02	32	6,156
44.5	0.00	0.01	0.02	42	9,024
45	0.00	0.04	0.03	52	2,454
45.5	0.00	0.01	0.01	4	2,463
46	0.00	0.04	0.02	49	2,169
46.5	0.00	0.01	0.01	127	2,300
47	0.00	0.02	0.01	349	2,522
47.5	0.01	0.02	0.01	1,294	2,211
48	0.01	0.02	0.02	115	3,643
48.5	0.02	0.03	0.03	131	1,329
49	0.03	0.04	0.04	1,853	14,289
49.5	0.06	0.07	0.07	326	1,218
50	0.10	0.11	0.11	826	1,264
50.5	0.17	0.18	0.18	698	107
51	0.29	0.31	0.32	1,792	103
51.5	0.47	0.50	0.50	848	17
52	0.74	0.79	0.81	798	33
52.5	1.10	1.17	1.16	122	1
53	1.49	1.69	1.55	70	45
54	2.39	2.69	2.52	2	20
55	3.35	3.75	3.48	5	1
56	4.35	4.85	4.45	5	0
57	5.35	5.90	5.65	3	0
58	6.35	6.85	6.50	4	0
59	7.35	7.85	7.50	4	3
60	8.30	8.80	8.60	9	0
61	9.10	9.80	9.57	2	0
62	10.10	10.80	10.45	10	0
63	11.05	11.70	11.52	7	0
64	12.05	12.85	12.48	6	1
65	13.30	13.85	13.52	6	1

Expiration: 2026-04-17(86 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	21.35	23.70	19.75	0	54
35	16.35	18.70	15.46	0	72
37	14.35	16.55	13.48	0	113
38	13.30	15.55	12.32	0	99
39	12.30	14.55	11.32	0	22
40	11.40	11.95	11.87	24	6,017
41	10.40	10.95	10.83	12	55
41.5	9.75	10.75	10.33	10	5
42	9.40	10.45	8.14	0	45
42.5	8.90	11.10	9.30	5	20
43	8.30	9.05	8.85	72	23
43.5	7.85	8.60	8.39	106	6
44	7.20	7.85	7.64	85	29
44.5	6.80	7.50	7.21	84	27
45	6.45	6.75	6.62	81	778
45.5	5.90	6.65	4.85	0	20
46	5.50	5.80	5.76	84	100
46.5	5.05	5.25	5.51	104	1,386
47	4.55	4.85	4.80	75	867
47.5	4.20	4.40	4.39	85	1,812
48	3.75	3.85	3.75	266	1,687
48.5	3.25	3.55	3.64	37	2,611
49	2.88	3.05	2.95	232	2,786
49.5	2.47	2.61	2.75	16	1,819
50	2.15	2.24	2.14	956	36,716
50.5	1.79	1.88	1.82	157	1,486
51	1.49	1.56	1.50	328	24,377
51.5	1.20	1.26	1.24	249	687
52	0.99	1.00	0.98	2,790	16,125
52.5	0.72	0.78	0.72	1,200	23,196
53	0.53	0.59	0.55	614	4,323
54	0.28	0.32	0.29	846	1,340
55	0.14	0.16	0.15	751	35,140
56	0.07	0.08	0.07	321	283
57	0.03	0.05	0.04	22	77
57.5	0.03	0.04	0.04	181	10,809
58	0.01	0.03	0.03	10	77
59	0.00	0.53	0.06	0	7
60	0.01	0.03	0.01	534	35,706
62.5	0.00	0.01	0.02	0	8,027
65	0.00	0.03	0.01	0	5,753
70	0.00	0.10	0.01	0	777
75	0.00	0.05	0.01	0	38

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.01	0.01	0	2,145
35	0.00	0.01	0.01	0	5,661
37	0.00	0.02	0.02	0	617
38	0.00	0.05	0.05	0	174
39	0.00	0.03	0.01	5	504
40	0.01	0.03	0.02	72	42,875
41	0.00	0.26	0.04	0	514
41.5	0.00	1.29	0.05	0	210
42	0.00	0.40	0.07	0	2,664
42.5	0.00	0.16	0.07	0	956
43	0.03	0.04	0.03	18	597
43.5	0.04	0.05	0.04	1	978
44	0.05	0.06	0.05	17	200
44.5	0.06	0.07	0.07	2	52
45	0.07	0.08	0.08	239	27,412
45.5	0.08	0.11	0.09	14	303
46	0.10	0.12	0.11	37	1,646
46.5	0.13	0.15	0.14	165	10,119
47	0.16	0.19	0.18	86	1,742
47.5	0.21	0.22	0.23	520	3,283
48	0.25	0.29	0.28	70	2,470
48.5	0.32	0.37	0.34	89	6,216
49	0.41	0.44	0.43	871	3,462
49.5	0.51	0.56	0.55	362	6,814
50	0.64	0.66	0.65	2,057	29,362
50.5	0.78	0.85	0.79	46	123
51	0.96	1.01	1.02	336	168
51.5	1.17	1.25	1.20	195	174
52	1.41	1.47	1.50	805	327
52.5	1.68	1.77	1.73	245	10,961
53	1.99	2.08	2.03	10	10
54	2.71	2.88	2.74	10	13
55	3.45	3.75	3.62	56	4,985
56	4.40	4.70	4.55	2	1
57	4.70	5.75	7.50	0	0
57.5	5.10	6.20	5.90	1	407
58	5.55	7.50	8.08	0	0
59	7.30	7.75	8.97	0	0
60	8.35	8.70	8.45	3	3
62.5	10.05	11.95	—	0	0
65	12.25	15.45	15.15	0	0
70	17.25	20.60	20.12	0	0
75	22.25	25.70	25.15	0	0

Expiration: 2026-04-24(78 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	21.15	23.70	—	0	0
35	16.15	18.40	—	0	0
37	13.05	16.60	—	0	0
38	12.80	15.40	—	0	5
39	11.85	14.20	—	0	15
40	10.80	13.40	10.17	0	12
41	10.40	12.40	9.17	0	12
42	9.45	11.15	8.22	0	17
43	8.40	10.10	7.29	0	17
43.5	7.40	9.75	6.86	0	9
44	6.95	9.25	6.38	0	37
44.5	7.00	7.35	—	0	0
45	6.55	6.90	5.48	0	71
45.5	6.05	6.40	—	0	0
46	5.60	5.95	4.20	0	71
46.5	5.15	5.50	—	0	0
47	4.85	5.00	5.20	2	268
47.5	4.30	4.60	—	0	0
48	3.85	4.15	3.92	3	767
48.5	3.45	3.75	2.67	0	16
49	3.05	3.35	3.34	21	475
49.5	2.66	2.92	2.99	3	72
50	2.33	2.46	2.49	562	1,671
50.5	2.00	2.11	2.05	51	59
51	1.68	1.79	1.72	221	1,068
51.5	1.41	1.50	1.44	143	431
52	1.15	1.23	1.21	212	2,793
52.5	0.92	1.00	0.95	67	197
53	0.73	0.80	0.80	100	2,832
54	0.43	0.48	0.43	64	3,484
55	0.24	0.29	0.27	141	458
56	0.13	0.15	0.15	16	538
57	0.07	0.08	0.08	11	354
58	0.02	0.08	0.18	1	9
59	0.01	0.05	0.03	0	66
60	0.00	2.14	0.02	0	27
61	0.00	1.88	0.02	0	37
62	0.00	0.58	—	0	0
65	0.00	0.07	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.02	0.04	0	8
35	0.00	0.05	0.03	0	298
37	0.00	2.14	0.14	0	260
38	0.00	0.57	0.05	0	299
39	0.00	0.57	0.06	0	347
40	0.03	0.04	0.03	5	366
41	0.00	0.08	0.08	0	359
42	0.02	0.07	0.04	34	8,301
43	0.07	0.11	0.05	1	451
43.5	0.04	0.14	0.20	0	3
44	0.10	0.14	0.10	32	4,465
44.5	0.11	0.15	0.12	1	4
45	0.14	0.16	0.15	58	338
45.5	0.10	0.21	0.36	0	4
46	0.18	0.22	0.17	37	1,868
46.5	0.16	0.27	0.46	0	11
47	0.27	0.31	0.28	34	437
47.5	0.24	0.37	0.34	3	4
48	0.39	0.43	0.41	14	315
48.5	0.45	0.52	0.45	2	19
49	0.55	0.62	0.59	38	1,120
49.5	0.68	0.74	0.71	117	97
50	0.81	0.88	0.86	187	607
50.5	0.97	1.05	0.97	2	11
51	1.15	1.22	0.94	6	19
51.5	1.36	1.44	1.43	21	15
52	1.60	1.70	1.41	25	85
52.5	1.87	1.99	2.81	0	6
53	2.17	2.30	2.04	17	14
54	2.70	3.05	—	0	12
55	3.45	3.85	—	0	0
56	4.35	4.75	—	0	0
57	5.35	5.75	—	0	0
58	5.40	6.80	—	0	0
59	5.75	8.25	—	0	0
60	7.25	8.75	11.76	0	1
61	8.25	10.25	—	0	0
62	9.25	11.25	—	0	0
65	11.75	14.25	—	0	0

Expiration: 2026-05-01(54 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	19.20	23.75	—	0	0
35	14.30	18.75	—	0	0
37	12.75	16.65	—	0	0
38	11.85	15.65	—	0	0
39	10.65	14.65	10.84	0	1
40	10.85	13.45	10.22	0	54
41	10.40	11.95	9.30	0	4
42	9.40	11.50	6.80	0	21
43	8.20	10.10	7.41	0	5
44	7.60	8.00	6.49	0	47
45	6.65	7.05	6.88	1	16
46	5.75	6.10	5.97	2	2
47	4.85	5.25	5.50	3	63
48	3.95	4.30	4.35	1	119
49	3.20	3.50	3.42	9	229
50	2.52	2.73	2.64	95	1,750
51	1.93	2.01	1.92	55	1,154
52	1.36	1.44	1.41	1,696	8,934
53	0.91	0.98	0.97	35	1,544
54	0.59	0.64	0.60	60	376
55	0.36	0.39	0.41	98	422
56	0.14	0.25	0.11	0	272
57	0.11	0.15	0.16	3	316
58	0.01	0.10	—	0	2
59	0.02	0.11	0.04	0	11
60	0.01	0.09	0.07	0	16
65	0.00	0.27	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.02	0.02	0	256
35	0.00	0.06	0.05	0	588
37	0.00	0.59	0.04	0	257
38	0.00	0.70	0.10	0	274
39	0.00	0.59	0.07	0	262
40	0.05	0.07	0.05	46	426
41	0.04	0.08	0.08	2	62
42	0.07	0.11	0.08	7	246
43	0.12	0.14	0.12	36	308
44	0.16	0.18	0.16	37	449
45	0.20	0.23	0.22	18	184
46	0.28	0.34	0.31	9	124
47	0.37	0.43	0.34	12	125
48	0.52	0.56	0.53	8	324
49	0.71	0.76	0.67	6	146
50	0.98	1.03	0.95	19	169
51	1.32	1.37	1.35	1	6
52	1.76	1.82	1.85	4	6
53	2.31	2.41	2.15	52	5
54	2.75	3.15	6.49	0	1
55	3.50	3.95	3.72	2	0
56	4.35	4.80	—	0	0
57	5.30	5.80	—	0	0
58	6.30	6.85	—	0	0
59	5.50	9.40	—	0	0
60	6.50	10.50	—	0	1
65	11.50	15.30	—	0	0

Expiration: 2026-05-08(54 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	19.30	23.75	—	0	0
35	14.45	18.80	—	0	0
37	12.60	16.70	—	0	0
38	11.75	15.70	—	0	0
39	10.75	14.70	—	0	0
40	10.20	13.30	—	0	0
41	10.70	12.20	—	0	0
42	9.00	11.35	—	0	0
43	8.65	9.05	—	0	0
44	7.70	8.10	—	0	0
45	6.75	7.20	5.67	0	31
46	5.85	6.30	4.90	0	2
47	5.00	5.40	3.60	0	6
48	4.15	4.60	3.43	0	59
49	3.40	3.80	3.82	6	40
50	2.79	2.95	2.73	39	106
51	2.18	2.21	2.12	13	115
52	1.61	1.63	1.60	39	1,550
53	1.13	1.15	1.17	482	834
54	0.76	0.77	0.75	625	567
55	0.48	0.50	0.47	200	1,208
56	0.16	0.45	0.15	0	282
57	0.04	0.29	0.10	0	275
58	0.09	0.13	0.10	252	83
59	0.01	0.17	0.04	0	81
60	0.01	0.06	0.03	0	8
65	0.00	2.13	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.03	0.01	1	8
35	0.00	0.81	0.09	0	277
37	0.00	0.71	—	0	0
38	0.00	0.98	—	0	0
39	0.02	0.13	0.38	0	33
40	0.03	0.15	0.09	2	18
41	0.01	0.19	0.20	0	18
42	0.03	0.23	0.27	0	10,136
43	0.15	0.20	0.20	5	236
44	0.21	0.27	0.21	6	118
45	0.28	0.33	0.23	10	23
46	0.35	0.42	0.37	6	93
47	0.48	0.54	0.51	4	65
48	0.65	0.70	0.68	53	42
49	0.86	0.92	0.85	4	24
50	1.13	1.19	1.16	13	81
51	1.48	1.55	1.56	2	4
52	1.91	2.01	1.91	1	3
53	2.44	2.56	2.29	4	35
54	2.80	3.25	6.47	0	1
55	3.50	4.00	—	0	0
56	4.35	4.85	—	0	0
57	5.30	5.75	—	0	0
58	6.25	6.70	—	0	0
59	5.50	9.00	—	0	0
60	6.50	10.50	—	0	0
65	11.50	15.50	—	0	0

Expiration: 2026-05-15(28 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	24.90	28.75	—	0	27
30	19.70	22.70	19.50	0	24
35	14.90	18.85	15.35	0	39
40	11.60	12.25	11.95	2	4,410
45	6.90	7.15	7.10	37	1,067
50	2.97	3.05	2.92	1,296	17,084
52.5	1.50	1.54	1.48	751	14,842
55	0.59	0.62	0.60	1,067	15,614
57.5	0.18	0.20	0.18	49	10,414
60	0.05	0.07	0.06	56	5,305
62.5	0.00	0.10	0.05	0	2,962
65	0.00	0.10	0.01	0	1,227
70	0.00	0.03	0.04	0	682
75	0.00	0.09	—	0	143

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	0.01	0.02	0	350
30	0.01	0.02	0.01	5	3,695
35	0.04	0.08	0.06	1	2,109
40	0.12	0.14	0.12	1,067	10,303
45	0.36	0.38	0.36	649	25,052
50	1.26	1.29	1.31	508	19,774
52.5	2.29	2.37	2.36	366	3,760
55	3.65	4.10	5.22	0	3,155
57.5	5.80	6.25	7.47	0	66
60	7.00	9.65	11.30	0	3
62.5	9.45	12.65	—	0	0
65	11.50	15.00	—	0	1
70	16.35	20.80	—	0	0
75	21.35	25.80	—	0	0

Expiration: 2026-05-22(54 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	19.30	23.85	—	0	0
35	14.40	18.90	—	0	0
37	12.70	16.80	—	0	0
38	11.80	15.80	—	0	0
39	11.95	14.65	—	0	0
40	11.30	12.30	11.89	1	1
41	10.65	11.25	—	0	0
42	9.75	10.30	—	0	0
43	8.80	9.35	9.16	3	0
44	7.85	8.45	—	0	0
45	6.85	7.55	—	0	0
46	6.10	6.70	5.10	0	1
47	5.25	5.80	5.60	2	1
48	4.45	5.00	—	0	0
49	3.70	4.25	3.00	0	21
50	3.00	3.25	2.38	0	29
51	2.38	2.56	2.71	5	18
52	1.83	1.99	1.93	29	12
53	1.36	1.50	1.61	1	21
54	0.96	1.05	1.07	145	17
55	0.67	0.83	0.75	8	36
56	0.37	0.72	0.53	8	2
57	0.12	0.54	0.33	1	253
58	0.02	0.40	0.14	0	753
59	0.01	0.31	0.10	0	500
60	0.02	0.24	0.14	2	2
65	0.00	0.61	0.01	0	2

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.10	—	0	0
35	0.00	1.02	—	0	0
37	0.01	0.20	—	0	0
38	0.01	0.20	—	0	0
39	0.01	0.25	0.23	0	2
40	0.01	0.29	—	0	0
41	0.03	0.33	0.29	0	2
42	0.22	0.34	0.19	29	82
43	0.09	0.43	0.43	0	22
44	0.14	0.50	0.58	0	7
45	0.39	0.57	0.44	1	100
46	0.30	0.70	0.90	0	13
47	0.43	0.83	0.59	2	11
48	0.60	1.01	0.73	1	12
49	1.07	1.19	1.01	1	0
50	1.34	1.47	1.40	73	78
51	1.42	1.83	2.98	0	1
52	2.09	2.28	1.89	61	1
53	2.33	2.86	—	0	0
54	2.88	3.55	—	0	0
55	3.55	4.30	—	0	0
56	4.30	5.00	—	0	0
57	5.20	5.85	—	0	0
58	6.15	6.85	—	0	0
59	7.15	7.95	—	0	0
60	8.15	8.85	—	0	0
65	11.50	15.50	—	0	0

Expiration: 2026-06-18(42 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	29.40	33.15	28.35	0	15
23	26.70	30.80	—	0	3
25	25.15	27.35	23.80	0	1,061
28	22.00	25.85	—	0	13
30	20.20	23.90	20.05	0	1,445
33	17.20	20.90	16.90	0	3,841
35	16.65	17.10	17.40	100	4,415
38	13.70	14.80	12.30	0	2,833
40	11.80	12.05	12.00	102	11,412
42	9.95	10.70	9.03	0	14,144
45	7.30	7.50	7.40	40	17,277
47	5.65	5.85	5.65	99	10,142
50	3.50	3.60	3.50	1,313	42,027
52.5	2.07	2.13	2.10	373	37,096
55	1.06	1.10	1.08	365	68,079
57.5	0.48	0.49	0.49	460	11,109
60	0.19	0.20	0.20	26	21,201
62.5	0.08	0.10	0.09	57	3,137
65	0.03	0.08	0.05	0	5,203
70	0.00	0.05	0.03	0	3,464
75	0.00	0.08	—	0	745

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.00	0.03	0.02	0	2,230
23	0.00	0.09	0.05	30	2,807
25	0.00	0.06	0.05	0	12,580
28	0.00	0.12	0.13	0	7,501
30	0.05	0.07	0.05	1	9,463
33	0.08	0.11	0.10	32	9,258
35	0.11	0.14	0.13	277	55,906
38	0.18	0.22	0.18	30	36,786
40	0.27	0.31	0.29	2,460	45,740
42	0.41	0.43	0.42	101	35,436
45	0.73	0.75	0.74	199	43,994
47	1.07	1.09	1.10	480	52,800
50	1.88	1.90	1.90	896	23,531
52.5	2.93	3.00	2.97	314	5,278
55	4.35	4.60	4.40	37	5,067
57.5	5.80	6.50	6.30	5	1,018
60	7.70	8.75	10.15	0	240
62.5	9.00	12.65	—	0	0
65	11.50	15.30	—	0	0
70	16.35	20.85	—	0	0
75	21.35	25.50	—	0	0

Expiration: 2026-07-17(28 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	25.00	28.85	—	0	5
30	20.20	23.45	—	0	138
35	16.70	17.75	14.60	0	268
40	12.00	12.75	12.75	1	4,289
45	7.65	7.85	8.20	10	6,449
50	4.05	4.15	4.10	281	5,551
52.5	2.67	2.69	2.65	135	8,112
55	1.56	1.60	1.56	250	5,014
57.5	0.82	0.85	0.83	165	3,176
60	0.41	0.42	0.41	1,152	3,538
62.5	0.15	0.27	0.17	0	1,889
65	0.06	0.11	0.09	1	1,474
70	0.00	0.05	0.06	0	692
75	0.00	0.03	—	0	538

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.03	0.07	0.06	13	691
30	0.04	0.20	0.20	0	326
35	0.23	0.24	0.24	8	1,751
40	0.47	0.50	0.48	401	5,432
45	1.04	1.08	1.05	187	10,616
50	2.32	2.35	2.35	220	11,224
52.5	3.35	3.50	3.38	5	4,128
55	4.70	4.95	4.70	5	4,728
57.5	5.95	6.80	8.55	0	493
60	7.95	8.90	10.10	0	30
62.5	9.70	11.25	—	0	0
65	11.55	15.30	—	0	0
70	16.35	20.55	—	0	0
75	21.35	25.80	—	0	0

Expiration: 2026-08-21(26 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	21.55	22.75	20.50	0	2
35	16.80	17.95	13.67	0	6
40	12.30	13.35	11.20	0	23
45	8.10	8.65	8.78	1	120
50	4.55	4.90	4.80	25	784
52.5	3.15	3.30	3.26	108	1,342
55	2.08	2.12	2.06	30	2,624
57.5	1.23	1.29	1.26	894	3,286
60	0.69	0.76	0.72	54	1,305
62.5	0.35	0.48	0.25	0	333
65	0.20	0.29	0.25	3	408
70	0.01	0.10	0.07	0	2,748
75	0.00	0.16	0.01	0	119

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.13	0.23	0.22	0	343
35	0.27	0.41	0.47	0	711
40	0.65	0.75	0.70	3	4,347
45	1.35	1.42	1.36	4	10,547
50	2.72	2.81	2.59	1	5,671
52.5	3.75	3.90	3.80	10	1,735
55	4.85	5.30	6.35	0	322
57.5	6.25	7.10	—	0	188
60	8.15	9.15	—	0	6
62.5	10.25	11.35	—	0	0
65	11.50	15.50	—	0	0
70	16.35	20.25	—	0	0
75	21.35	25.85	—	0	0

Expiration: 2026-09-18(40 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	29.95	33.80	—	0	18
25	25.70	28.80	26.60	2	10
28	23.60	24.20	24.00	1	15
30	21.65	22.85	—	0	82
33	18.75	20.35	—	0	39
35	17.00	18.45	15.72	0	169
37	15.10	16.25	—	0	327
40	12.50	13.05	12.78	4	1,203
42	10.70	11.80	11.56	1	1,207
45	8.35	9.25	8.85	5	3,966
47	6.70	7.70	5.70	0	1,486
50	4.85	5.20	5.14	24	3,309
52.5	3.45	3.60	3.69	16	3,095
55	2.28	2.42	2.42	86	9,851
57.5	1.49	1.55	1.74	2	4,202
60	0.90	0.98	0.93	1,025	5,906
62.5	0.51	0.61	0.63	17	3,477
65	0.28	0.39	0.31	0	4,766
70	0.04	0.18	0.12	0	1,731
75	0.00	0.10	0.05	0	566

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.02	0.13	0.09	0	1,253
25	0.12	0.16	0.16	1	1,334
28	0.13	0.26	0.41	0	949
30	0.24	0.30	0.27	2	2,501
33	0.28	0.46	0.50	0	3,713
35	0.40	0.49	0.47	1	3,307
37	0.50	0.71	0.81	0	3,759
40	0.82	0.93	0.77	5	15,487
42	1.11	1.15	1.11	40	7,097
45	1.63	1.71	1.61	12	20,601
47	2.08	2.18	2.11	32	9,979
50	3.05	3.15	3.10	180	11,026
52.5	4.05	4.25	4.15	13	1,942
55	5.35	5.60	5.25	102	7,688
57.5	6.55	7.35	6.93	21	314
60	8.35	9.30	—	0	269
62.5	10.40	11.90	—	0	0
65	12.70	13.80	—	0	0
70	16.35	20.85	—	0	0
75	21.35	25.85	—	0	0

Expiration: 2026-10-16(28 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	24.70	28.95	—	0	0
30	21.70	23.35	—	0	20
35	17.10	18.20	13.93	0	64
40	12.65	13.45	11.57	0	95
45	8.65	9.55	7.45	0	35
50	5.25	5.65	5.60	9	321
52.5	3.90	4.20	4.36	2	692
55	2.76	2.90	2.97	17	1,518
57.5	1.83	2.11	1.79	0	555
60	1.21	1.34	1.38	2	683
62.5	0.75	0.96	0.72	0	270
65	0.45	0.58	0.57	20	135
70	0.17	0.21	0.20	4	141
75	0.01	0.14	—	0	165

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.17	0.18	0.18	6	147
30	0.26	0.40	0.41	0	178
35	0.59	0.62	0.61	3	350
40	1.06	1.14	1.08	4	4,799
45	1.94	2.01	1.96	6	3,322
50	3.40	3.55	3.50	8	985
52.5	4.30	4.65	5.42	0	261
55	5.55	5.95	8.40	0	132
57.5	6.90	7.60	—	0	22
60	8.60	9.50	—	0	3
62.5	10.55	11.65	—	0	0
65	12.75	13.85	—	0	0
70	16.35	20.90	—	0	0
75	21.35	25.70	—	0	0

Expiration: 2026-11-20(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	26.55	27.75	—	0	0
30	21.80	23.45	—	0	6
35	17.25	18.40	—	0	8
36	14.25	18.80	—	0	31
39	13.75	15.15	10.91	0	20
40	12.95	14.00	11.80	0	38
41	12.10	13.65	—	0	0
42	11.20	12.80	9.25	0	1
43	10.50	12.00	—	0	0
44	9.80	10.75	—	0	10
45	9.05	9.95	8.50	0	93
46	8.30	9.25	—	0	0
47	7.60	8.55	6.10	0	17
48	6.95	7.80	6.04	0	28
49	6.25	7.15	6.65	6	73
50	5.65	6.10	6.10	1	1,037
52.5	4.35	4.60	4.50	25	489
55	3.15	3.50	2.75	0	805
57.5	2.19	2.55	1.77	0	1,036
60	1.54	1.71	1.80	1	443
62.5	0.95	1.28	0.89	0	448
65	0.61	0.85	—	0	365
70	0.24	0.43	0.29	0	446
75	0.07	0.20	0.12	0	166

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.19	0.32	0.30	0	222
30	0.32	0.46	0.51	0	502
35	0.67	0.75	0.72	1	921
36	0.66	0.97	1.27	0	101
39	0.99	1.26	—	0	1
40	1.12	1.39	1.25	1	348
41	1.26	1.53	2.12	0	2
42	1.53	1.68	1.60	2	25
43	1.59	1.87	2.65	0	47
44	1.79	2.07	3.30	0	10
45	2.14	2.27	2.13	2	2,253
46	2.24	2.53	3.30	0	17
47	2.52	2.79	3.27	0	32
48	2.86	3.10	2.95	4	195
49	3.10	3.45	—	0	0
50	3.45	3.85	4.45	0	1,272
52.5	4.50	4.90	6.15	0	91
55	5.80	6.25	—	0	317
57.5	7.25	7.85	—	0	20
60	8.85	9.65	—	0	3
62.5	10.40	11.70	—	0	1
65	12.85	13.95	—	0	0
70	16.35	20.90	—	0	0
75	21.35	25.85	—	0	0

Expiration: 2026-12-18(46 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
18	32.55	35.00	—	0	553
20	30.20	32.70	—	0	667
23	27.25	29.50	—	0	812
25	26.60	28.20	—	0	857
28	23.80	24.50	23.98	1	467
30	21.90	22.90	19.05	0	341
32	20.10	21.55	17.95	0	813
35	17.20	18.85	15.02	0	3,273
37	15.50	16.70	14.70	0	7,591
40	13.10	14.15	12.24	0	4,034
42	11.50	12.50	10.80	0	2,697
45	8.95	10.20	7.80	0	2,545
50	5.95	6.40	6.50	20	6,285
52.5	4.55	4.80	4.70	31	3,004
55	3.45	3.60	3.50	82	5,094
57.5	2.40	2.68	2.68	5	2,868
60	1.73	1.90	1.73	96	2,892
62.5	1.19	1.43	1.28	6	1,660
65	0.80	0.88	0.84	8	4,180
70	0.33	0.51	0.29	0	1,717
75	0.15	0.25	—	0	794
80	0.06	0.10	0.09	2	129
85	0.00	0.06	0.06	100	200

Puts

Strike	Bid	Ask	Last	Vol	OI
18	0.10	0.15	0.13	19	1,911
20	0.14	0.19	0.16	1	3,460
23	0.21	0.30	0.24	3	3,355
25	0.21	0.37	0.35	0	6,077
28	0.32	0.46	0.49	0	6,545
30	0.42	0.60	0.50	10	6,107
32	0.51	0.75	0.75	0	7,922
35	0.82	0.89	0.85	10	10,164
37	0.93	1.10	1.02	1	14,463
40	1.41	1.48	1.40	36	6,629
42	1.65	1.88	2.37	0	4,948
45	2.35	2.50	2.38	2	9,093
50	3.70	4.10	4.75	0	4,435
52.5	4.75	5.15	6.00	0	1,133
55	6.05	6.50	7.40	0	1,304
57.5	7.45	8.05	10.10	0	385
60	8.70	9.85	12.00	0	189
62.5	10.95	11.85	—	0	10
65	12.60	14.05	—	0	0
70	16.35	20.75	—	0	0
75	21.35	25.70	—	0	0
80	26.35	30.70	—	0	0
85	31.35	35.70	37.07	0	0

Expiration: 2027-01-15(46 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	30.30	33.00	32.14	1	395
23	28.15	30.65	—	0	13
25	26.25	28.75	25.30	0	142
28	23.45	25.95	20.55	0	74
30	21.55	23.10	20.95	0	636
33	18.80	20.35	17.50	0	872
35	17.55	18.55	14.10	0	4,305
37	15.35	16.80	15.60	0	2,109
40	13.35	13.70	14.05	13	8,695
42	11.75	12.70	10.90	0	4,685
45	9.50	9.75	9.65	6	10,496
47	8.15	8.95	7.65	0	25,602
50	6.25	6.50	6.44	57	27,596
52.5	4.90	5.15	5.00	20	13,921
55	3.75	3.85	3.80	1,661	19,924
57.5	2.78	3.05	2.89	37	39,241
60	2.05	2.09	2.08	1,698	22,455
62.5	1.43	1.54	1.46	15	8,460
65	1.00	1.07	1.00	1,641	10,793
70	0.48	0.52	0.52	11	5,011
75	0.19	0.30	0.22	0	4,693
80	0.11	0.15	0.12	5	1,351
85	0.01	0.14	—	0	400

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.15	0.21	0.17	8	6,320
23	0.23	0.38	0.40	0	3,069
25	0.31	0.39	0.32	2	2,130
28	0.44	0.48	0.49	1	3,772
30	0.48	0.67	0.57	1	7,911
33	0.66	0.91	0.95	0	8,327
35	0.84	0.98	0.98	33	19,112
37	1.14	1.24	1.17	22	5,897
40	1.55	1.66	1.59	69	19,458
42	1.94	2.00	1.95	4	9,714
45	2.61	2.68	2.63	41	38,018
47	3.15	3.25	3.19	7,012	29,627
50	4.20	4.35	4.15	110	42,015
52.5	5.25	5.40	5.20	20	9,683
55	6.30	6.70	—	0	11,249
57.5	7.65	8.25	8.06	1	15,399
60	9.25	9.95	—	0	326
62.5	11.10	12.55	—	0	669
65	12.20	14.60	—	0	46
70	16.65	20.55	20.37	0	40
75	21.35	25.70	—	0	0
80	26.35	30.70	—	0	0
85	31.35	35.70	—	0	0

Expiration: 2027-03-19(32 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	25.75	28.85	—	0	0
28	23.55	24.50	20.06	0	1
30	21.75	24.20	—	0	20
33	19.10	21.55	—	0	0
35	17.30	18.95	15.68	0	1
38	14.80	17.30	13.75	0	1
40	13.25	14.75	—	0	0
43	11.40	13.40	—	0	0
45	9.50	11.90	7.73	0	7
47	8.40	9.60	7.85	0	64
50	6.80	7.30	7.30	7	65
52.5	5.50	5.85	5.10	0	165
55	4.35	4.50	4.85	11	133
60	2.51	2.96	2.20	0	3,123
65	1.38	1.54	1.46	1,060	23
70	0.73	1.02	0.60	0	42

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.41	0.46	0.45	4	310
28	0.50	0.74	0.69	0	10
30	0.63	0.86	0.74	1	94
33	0.86	1.12	1.26	0	1,001
35	1.06	1.33	1.65	0	575
38	1.44	1.72	2.22	0	637
40	1.88	1.97	2.04	1	425
43	2.50	2.59	2.56	6	117
45	2.83	3.15	3.78	0	44
47	3.40	3.75	4.25	0	106
50	4.65	4.80	4.75	2	136
52.5	5.45	5.90	—	0	0
55	7.00	7.20	7.00	142	0
60	9.55	10.35	11.79	0	1
65	12.40	14.85	—	0	0
70	16.80	19.25	—	0	0

Expiration: 2027-04-16(30 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	26.30	28.90	—	0	0
30	22.20	24.30	18.50	0	25
35	17.45	19.95	15.15	0	5
40	13.30	14.75	14.50	1	26
45	10.20	11.50	9.40	0	70
50	7.15	7.75	7.25	1	464
52.5	5.80	6.35	5.16	0	218
55	4.60	5.15	3.80	0	227
57.5	3.60	4.15	3.20	0	1,575
60	2.66	3.30	2.48	0	202
62.5	2.06	2.48	2.28	30	158
65	1.56	2.02	1.42	0	485
70	0.82	1.19	0.76	0	28
75	0.45	0.69	0.44	0	2
80	0.22	0.41	0.27	0	53

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.40	0.63	—	0	18
30	0.79	0.94	0.79	3	957
35	1.16	1.43	1.77	0	903
40	1.89	2.18	2.40	0	2,720
45	3.00	3.35	3.70	0	275
50	4.80	5.05	4.87	2	182
52.5	5.65	6.15	7.38	0	2,189
55	6.75	7.45	—	0	55
57.5	8.25	8.90	—	0	5
60	9.80	10.60	—	0	0
62.5	10.55	13.10	—	0	0
65	12.50	14.40	—	0	0
70	17.75	19.35	—	0	0
75	21.00	26.00	—	0	0
80	26.00	31.00	—	0	0

Expiration: 2027-06-17(44 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	29.50	34.00	28.75	0	245
25	26.85	29.00	—	0	228
28	24.15	26.20	20.90	0	162
30	22.40	22.85	22.73	10	161
33	19.30	21.60	17.75	0	1,523
35	18.00	20.15	16.66	0	3,524
38	15.75	16.75	15.00	0	6,210
40	13.80	14.90	11.00	0	2,868
43	11.50	13.05	10.60	0	9,682
45	10.65	11.60	10.04	0	4,002
47	9.35	10.25	9.83	10	1,715
50	7.60	8.10	8.10	4	6,783
52.5	6.30	6.95	6.51	1	1,581
55	5.10	5.80	5.62	2	4,062
57.5	4.05	4.50	3.68	0	1,719
60	3.20	3.55	2.86	0	2,909
62.5	2.48	3.15	1.91	0	4,518
65	1.88	2.46	2.07	1	2,191
70	0.99	1.30	1.00	0	2,048
75	0.62	0.73	0.71	54	1,431
80	0.36	0.58	0.31	0	39
85	0.21	0.31	0.26	2	2,712

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.30	0.40	0.48	0	5,501
25	0.52	0.73	0.83	0	19,177
28	0.69	0.94	0.92	0	2,801
30	0.86	1.09	1.09	0	19,375
33	1.16	1.38	1.25	1	5,983
35	1.39	1.64	1.74	0	11,308
38	1.92	2.09	2.33	0	12,316
40	2.17	2.47	2.65	0	14,840
43	2.98	3.15	3.45	0	2,527
45	3.35	3.65	3.38	9	5,753
47	3.95	4.30	4.12	7,000	2,939
50	5.05	5.40	6.03	0	8,282
52.5	6.05	6.50	7.20	0	1,375
55	7.25	7.80	8.45	0	1,496
57.5	8.45	9.25	—	0	542
60	10.00	10.85	14.00	0	378
62.5	10.90	12.65	—	0	10
65	12.75	14.60	—	0	4
70	16.95	19.50	—	0	0
75	21.00	26.00	—	0	0
80	26.00	30.50	—	0	0
85	31.00	36.00	—	0	0

Expiration: 2027-07-16(30 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	26.45	29.05	—	0	0
30	22.00	24.50	—	0	0
35	17.45	19.40	15.70	0	1
40	13.80	16.35	12.40	0	21
45	10.30	12.75	9.95	0	105
50	7.50	8.65	7.23	0	126
52.5	6.55	7.25	5.90	0	111
55	5.40	6.05	5.75	2	7
57.5	4.35	5.00	4.66	5	173
60	3.45	3.90	3.78	15	225
62.5	2.69	3.35	2.27	0	47
65	2.08	2.69	1.58	0	150
70	1.16	1.48	1.45	10	153
75	0.77	1.07	—	0	139
80	0.43	0.68	0.38	0	76

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.57	0.78	0.85	0	80
30	0.92	1.17	1.20	0	60
35	1.47	1.74	—	0	274
40	2.30	2.56	2.99	0	164
45	3.50	3.85	4.70	0	209
50	5.40	5.60	5.49	2	172
52.5	6.00	6.80	—	0	22
55	7.40	8.00	8.70	0	53
57.5	8.75	9.40	11.03	0	1
60	10.15	11.00	—	0	0
62.5	11.05	13.45	—	0	0
65	12.90	15.30	—	0	0
70	17.90	19.00	—	0	0
75	21.00	25.15	—	0	0
80	26.00	31.00	—	0	0

Expiration: 2027-12-17(42 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	26.60	29.30	26.30	0	29
28	24.45	25.65	21.87	0	132
30	22.30	23.95	20.67	0	310
33	19.95	22.45	19.08	0	95
35	18.50	19.90	19.60	1	410
38	16.55	18.50	14.46	0	181
40	14.60	18.00	14.24	0	239
43	12.55	14.60	10.40	0	98
45	11.20	12.75	9.26	0	436
47	9.95	11.50	9.57	0	667
50	8.85	9.20	9.03	3	555
52.5	7.55	7.95	6.05	0	1,192
55	6.20	6.75	5.75	0	1,063
57.5	5.10	5.75	4.99	0	478
60	4.55	4.85	4.23	0	2,201
62.5	3.80	4.05	3.40	0	1,136
65	3.10	3.50	3.45	5	1,116
70	1.95	2.27	2.00	0	938
75	1.39	1.77	1.26	0	132
80	0.90	1.21	0.88	0	233
85	0.57	0.82	0.58	0	483

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.81	1.05	0.99	0	434
28	1.06	1.32	1.30	0	331
30	1.26	1.54	1.56	0	1,001
33	1.73	1.93	2.32	0	1,204
35	1.94	2.24	2.64	0	1,374
38	2.47	2.79	2.95	0	1,797
40	2.90	3.20	3.55	0	816
43	3.60	3.95	4.60	0	549
45	4.20	4.50	4.97	0	686
47	4.85	5.25	6.53	0	1,198
50	5.95	6.40	7.00	0	316
52.5	6.65	7.50	—	0	546
55	8.25	9.45	9.43	0	1,013
57.5	9.60	10.15	12.24	0	91
60	11.05	11.70	—	0	63
62.5	12.65	13.40	—	0	0
65	14.40	15.95	—	0	124
70	18.35	19.85	—	0	15
75	23.10	24.25	23.69	1	1
80	26.00	31.00	—	0	0
85	31.00	35.50	—	0	0

Expiration: 2028-01-21(32 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	26.60	29.60	26.04	0	129
30	22.35	24.90	21.92	0	388
35	18.45	20.60	17.64	0	1,570
40	15.00	15.70	14.45	0	1,386
45	11.95	12.50	12.20	45	2,596
50	9.00	9.60	9.57	7	10,495
52.5	7.85	8.30	8.30	7	990
55	6.40	7.45	6.92	32	2,854
57.5	5.70	6.50	5.30	0	642
60	4.85	5.10	5.25	100	2,466
62.5	4.05	4.70	3.45	0	811
65	3.40	3.75	3.60	1	2,466
70	2.26	2.57	2.11	0	875
75	1.57	1.73	1.50	0	413
80	1.07	1.26	1.01	0	802
85	0.67	0.96	0.68	0	1,738

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.86	1.11	1.10	0	5,690
30	1.46	1.58	1.49	2	6,184
35	2.15	2.27	2.19	32	7,137
40	3.15	3.30	3.25	1	4,433
45	4.35	4.75	5.08	0	4,160
50	6.30	6.55	6.45	2	14,249
52.5	7.20	7.70	8.40	0	2,077
55	8.40	8.95	9.56	0	125
57.5	9.75	10.75	12.00	0	252
60	10.85	12.30	—	0	78
62.5	12.80	13.55	—	0	59
65	14.20	15.80	17.25	0	10
70	18.35	21.00	—	0	277
75	22.75	25.50	25.00	0	2
80	26.00	31.00	—	0	0
85	31.00	36.00	—	0	0

Expiration: 2028-12-15(32 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	26.50	28.95	26.39	0	89
30	23.45	24.30	22.95	2	429
35	19.25	21.70	18.90	0	691
40	15.85	18.10	15.29	0	1,312
45	13.55	14.40	14.00	2	1,270
50	10.85	11.30	11.30	17	652
52.5	9.70	10.65	9.10	0	500
55	8.60	8.90	8.75	7	674
57.5	7.60	8.50	7.25	0	1,090
60	6.70	6.95	7.10	3	1,514
62.5	5.80	6.15	6.15	10	284
65	5.05	5.35	5.25	10	732
70	3.90	4.60	4.15	1	1,503
75	2.88	3.25	3.20	1	945
80	2.23	2.73	2.45	12	542
85	1.68	2.00	1.50	0	292

Puts

Strike	Bid	Ask	Last	Vol	OI
25	1.46	1.55	1.51	250	1,642
30	2.15	2.26	2.19	4	1,965
35	2.87	3.85	3.35	0	3,124
40	4.25	4.40	4.20	50	1,073
45	5.60	5.95	5.80	4	1,274
50	7.40	7.85	8.25	0	1,290
52.5	7.80	9.00	10.30	0	319
55	9.85	10.20	9.90	1	79
57.5	10.30	11.60	12.90	0	24
60	11.70	13.05	14.73	0	6
62.5	13.80	14.65	16.85	0	8
65	15.45	16.30	18.49	0	12
70	18.95	20.05	22.60	0	2
75	23.00	25.00	—	0	0
80	27.40	28.95	—	0	0
85	31.00	36.00	37.25	0	0

Option Chain for BAC