Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	25.10	26.65	25.79	0	8
25	20.35	21.60	21.11	0	3
28	17.35	18.55	17.78	0	253
29	16.55	17.60	17.02	3	249
30	15.55	16.65	16.00	3	2
31	14.70	15.60	15.07	4	13
32	13.90	14.55	14.22	13	13
33	12.95	13.60	13.27	12	4
34	12.00	12.65	12.32	14	11
35	11.05	11.70	11.37	15	13
36	9.95	10.60	10.27	12	4
37	9.05	9.70	9.37	15	13
38	8.05	8.60	8.26	8	524
39	7.10	7.55	7.37	7	11
40	6.20	6.55	6.42	4	31
40.5	5.25	6.05	5.62	1	5
41	4.80	5.65	5.22	2	59
41.5	4.20	5.05	4.48	11	13
42	3.80	4.55	4.11	4	204
42.5	3.40	4.05	3.71	3	6
43	3.00	3.55	3.20	14	182
43.5	1.79	4.50	2.59	0	15
44	2.16	2.69	1.94	8	261
44.5	1.55	2.05	1.56	2	252
45	1.10	1.55	1.19	5	478
45.5	0.44	1.21	0.74	10	269
46	0.52	0.55	0.51	28	1,510
46.5	0.17	0.39	0.10	8	210
47	0.03	0.09	0.08	38	1,883
47.5	0.01	0.10	0.05	3	402
48	0.01	0.03	0.02	13	1,573
48.5	0.00	0.08	0.02	6	348
49	0.00	0.01	0.05	0	328
49.5	0.00	0.02	0.02	30	115
50	0.00	0.01	0.01	0	463
51	0.00	1.15	0.01	0	207
52	0.00	0.05	0.01	0	67
53	0.00	0.05	0.04	0	69
54	0.00	2.12	0.01	0	2
55	0.00	2.13	0.02	0	1
56	0.00	2.13	0.01	0	4

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.00	2.13	—	0	0
25	0.00	2.13	—	0	0
28	0.00	2.13	—	0	0
29	0.00	2.13	0.05	0	1
30	0.00	2.13	—	0	0
31	0.00	2.13	0.30	0	104
32	0.00	2.13	0.34	0	214
33	0.00	2.13	0.01	2	111
34	0.00	2.13	0.08	0	100
35	0.00	2.13	—	0	174
36	0.00	2.13	0.02	0	2
37	0.00	2.13	0.01	0	47
38	0.00	2.13	0.01	0	81
39	0.00	0.04	0.04	0	142
40	0.00	0.40	0.01	2	83
40.5	0.00	2.13	0.09	0	5
41	0.00	2.13	0.03	0	215
41.5	0.00	2.13	0.05	0	2
42	0.00	1.42	0.09	0	79
42.5	0.00	1.80	0.01	0	14
43	0.00	0.62	0.01	0	210
43.5	0.00	0.22	0.01	0	172
44	0.00	0.14	0.08	7	799
44.5	0.00	0.04	0.01	5	644
45	0.00	0.04	0.01	11	471
45.5	0.00	0.04	0.11	75	840
46	0.00	0.20	0.04	10	580
46.5	0.13	0.42	0.48	9	259
47	0.29	1.04	1.03	17	306
47.5	0.96	1.38	1.10	26	130
48	1.38	2.45	1.95	0	51
48.5	1.80	2.82	2.30	0	22
49	2.36	3.45	2.70	0	3
49.5	2.85	4.45	2.94	0	3
50	3.35	4.95	4.07	0	2
51	4.35	5.95	4.62	0	0
52	5.45	6.90	6.18	1	2
53	6.40	7.80	7.08	1	0
54	7.40	9.05	—	0	0
55	8.40	10.05	—	0	0
56	9.20	11.05	—	0	0

Expiration: 2026-04-17(84 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	25.15	26.65	25.00	0	41
25	21.45	21.60	21.12	0	14
26	19.15	20.70	—	0	0
27	18.80	19.70	—	0	0
28	18.35	18.70	17.82	0	1
29	17.45	17.60	16.97	0	1
30	16.45	16.60	—	0	15
31	15.45	15.60	12.70	0	1
32	14.45	14.60	12.75	0	7
33	13.45	13.60	14.35	0	320
34	11.90	12.65	11.88	0	293
35	10.90	11.65	11.10	2	927
36	9.90	10.65	9.33	0	1,461
37	8.90	9.65	9.20	0	536
38	7.90	8.65	8.15	3	1,502
39	6.90	7.60	7.01	51	912
40	6.40	6.65	6.20	5	1,972
40.5	5.45	6.25	5.00	0	2
41	5.00	5.65	5.00	0	3,212
41.5	4.45	5.15	4.80	5	6
42	4.30	4.65	4.34	22	4,049
42.5	3.50	4.15	4.00	0	4
43	3.00	3.70	3.25	1	4,013
43.5	2.58	3.20	2.44	0	30
44	2.46	2.72	2.50	8	9,961
44.5	1.77	2.27	2.74	0	393
45	1.45	2.04	1.47	258	7,030
45.5	1.23	1.62	1.25	5	117
46	1.06	1.16	1.08	53	5,261
46.5	0.74	0.88	0.73	3	942
47	0.51	0.62	0.55	95	5,992
48	0.24	0.34	0.29	110	11,410
49	0.12	0.20	0.12	5	1,147
50	0.07	0.10	0.11	208	3,665
51	0.00	0.13	0.05	0	144
52	0.00	0.12	0.06	0	4,935
53	0.00	0.09	0.01	1	248
54	0.00	0.05	0.03	0	74
55	0.00	0.05	0.02	0	2,934
60	0.00	0.08	0.05	0	51
65	0.00	0.47	—	0	0
70	0.00	0.06	0.06	0	1

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.00	0.47	—	0	5
25	0.00	0.01	0.01	0	576
26	0.00	0.47	0.04	0	329
27	0.00	0.47	0.01	0	28
28	0.00	0.10	0.01	0	1,782
29	0.00	0.27	0.02	0	966
30	0.00	0.05	0.01	0	348
31	0.00	0.06	0.04	0	1,011
32	0.00	0.47	0.02	0	1,188
33	0.00	0.03	0.04	0	793
34	0.00	0.05	0.01	1	1,043
35	0.00	0.09	0.04	0	1,138
36	0.01	0.04	0.04	0	835
37	0.01	0.10	0.06	0	843
38	0.00	0.04	0.01	23	1,198
39	0.02	0.05	0.04	35	593
40	0.01	0.09	0.02	10	2,967
40.5	0.00	0.13	0.16	0	39
41	0.00	0.13	0.09	0	268
41.5	0.00	0.14	0.16	0	5
42	0.05	0.15	0.06	0	823
42.5	0.05	0.16	0.20	0	14
43	0.06	0.18	0.15	0	194
43.5	0.09	0.21	0.17	0	68
44	0.14	0.18	0.21	3	2,604
44.5	0.19	0.25	0.42	0	540
45	0.27	0.32	0.39	6	1,190
45.5	0.39	0.45	0.41	5	2,988
46	0.55	0.59	0.76	10	1,051
46.5	0.77	0.85	1.00	11	612
47	1.05	1.15	1.25	53	499
48	1.62	1.97	2.15	5	353
49	2.41	3.15	3.60	0	14
50	3.30	4.20	4.90	0	12
51	4.25	5.20	—	0	0
52	5.25	6.20	—	0	0
53	6.40	7.20	8.40	0	2
54	7.25	8.20	—	0	0
55	8.40	9.20	—	0	0
60	13.40	14.65	—	0	0
65	18.40	19.65	19.20	0	0
70	23.45	23.60	—	0	0

Expiration: 2026-04-24(76 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	19.65	22.05	—	0	0
29	15.75	18.15	—	0	0
30	14.75	17.35	—	0	0
31	13.75	16.15	—	0	0
32	12.75	15.35	—	0	0
33	11.75	14.35	—	0	0
34	10.80	13.20	—	0	0
35	10.60	12.15	9.15	0	11
36	9.25	10.95	—	0	2
37	8.25	9.75	—	0	0
38	7.25	8.95	—	0	0
39	6.30	7.75	7.13	0	3
40	5.30	6.80	6.15	0	4
41	4.35	5.85	5.11	3	16
41.5	3.80	5.40	—	0	0
42	3.95	4.95	4.30	5	61
42.5	3.40	4.45	—	0	0
43	2.68	3.85	3.05	0	206
43.5	2.09	3.35	—	0	0
44	1.80	3.10	4.11	0	36
44.5	2.15	2.52	—	0	0
45	1.92	2.24	2.04	9	350
45.5	1.55	1.79	2.27	0	7
46	1.22	1.47	1.21	1	248
46.5	1.10	1.20	1.10	22	10
47	0.78	1.02	0.65	0	156
47.5	0.59	0.83	0.41	0	56
48	0.39	0.66	0.55	0	183
48.5	0.32	0.47	0.41	2	86
49	0.20	0.38	0.28	0	132
49.5	0.13	0.56	—	0	0
50	0.11	0.76	0.15	0	119
51	0.00	0.82	0.37	0	41
52	0.05	0.12	0.06	15	150
53	0.00	0.28	0.06	0	14
54	0.00	0.28	—	0	0
55	0.00	0.47	—	0	1
56	0.00	0.47	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	0.27	—	0	0
29	0.00	0.27	—	0	0
30	0.00	0.27	—	0	0
31	0.00	0.27	—	0	0
32	0.00	0.27	—	0	0
33	0.00	0.47	—	0	0
34	0.00	0.47	—	0	0
35	0.00	0.47	0.03	0	16
36	0.00	0.47	—	0	0
37	0.00	0.47	—	0	1
38	0.00	0.10	0.20	0	14
39	0.00	0.49	0.07	0	5
40	0.00	0.28	0.10	0	8
41	0.00	0.53	0.15	0	4
41.5	0.00	0.54	0.25	0	6
42	0.00	0.56	0.25	0	21
42.5	0.00	0.58	—	0	0
43	0.14	0.32	0.32	0	74
43.5	0.16	0.35	0.33	0	1
44	0.22	0.34	0.32	113	105
44.5	0.24	0.44	0.77	0	14
45	0.49	0.56	0.65	10	208
45.5	0.56	0.76	1.05	0	25
46	0.72	0.94	1.10	1	44
46.5	1.06	1.15	1.36	15	0
47	1.14	1.44	1.79	15	142
47.5	1.51	1.71	2.23	0	2
48	1.88	2.09	1.80	0	24
48.5	2.26	2.47	—	0	0
49	2.50	4.10	—	0	0
49.5	3.15	4.35	4.05	0	2
50	3.55	4.80	3.30	0	5
51	4.35	5.75	—	0	0
52	5.40	7.10	—	0	0
53	6.40	8.10	—	0	0
54	7.40	9.35	—	0	0
55	8.35	10.50	—	0	0
56	9.40	11.30	—	0	0

Expiration: 2026-05-01(56 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	19.65	23.10	—	0	0
30	14.80	18.10	17.03	0	2
31	13.80	17.10	—	0	0
32	12.80	16.10	—	0	0
33	11.80	14.40	12.95	0	4
34	10.80	13.60	—	0	0
35	10.65	12.40	12.50	0	1
36	9.30	11.00	—	0	61
37	8.30	10.00	—	0	0
38	7.35	9.05	9.32	0	3
39	6.40	7.90	6.87	0	2
40	5.30	6.90	4.35	0	9
41	4.45	5.90	5.88	0	2
42	3.50	5.00	6.67	0	70
43	2.78	4.15	4.70	0	177
44	2.98	3.20	2.88	0	15
45	2.37	2.47	2.01	0	132
46	1.74	1.85	1.80	13	63
47	1.08	1.33	1.16	5	150
48	0.78	0.97	0.75	23	1,238
49	0.60	0.65	0.60	2	132
50	0.30	0.45	0.37	0	442
51	0.18	0.34	0.61	0	282
52	0.11	0.25	0.14	0	109
53	0.07	0.21	0.15	1	14
54	0.00	0.52	—	0	0
55	0.00	0.75	—	0	0
56	0.00	0.75	—	0	0

Puts

Strike	Bid	Ask	Last	OI
25	0.00	0.47	—	0
30	0.00	0.27	—	0
31	0.00	0.27	—	0
32	0.00	0.27	—	0
33	0.00	0.27	—	16
34	0.00	0.27	—	0
35	0.00	0.27	—	10
36	0.00	0.28	—	0
37	0.00	0.29	0.08	10
38	0.00	0.50	—	6
39	0.00	0.52	0.19	34
40	0.01	0.30	0.19	37
41	0.13	0.36	0.26	16
42	0.20	0.37	0.40	31
43	0.32	0.49	0.59	3
44	0.49	0.59	0.97	23
45	0.80	0.87	1.06	70
46	1.15	1.27	1.22	11
47	1.65	1.76	2.08	97
48	2.15	2.46	2.10	24
49	2.98	3.20	4.28	2
50	3.55	3.90	3.55	103
51	4.50	6.10	—	0
52	5.45	5.85	—	0
53	6.40	8.05	—	0
54	7.40	8.95	—	0
55	8.20	10.10	—	0
56	9.20	11.30	—	0

Expiration: 2026-05-08(50 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	19.65	23.30	—	0	0
30	14.85	18.15	—	0	0
34	10.90	13.50	—	0	0
35	10.00	12.70	12.01	0	4
36	9.40	11.10	—	0	0
37	8.40	10.10	—	0	0
38	7.45	9.15	—	0	0
39	6.50	8.00	7.95	0	10
40	5.55	7.10	6.69	0	10
41	4.60	6.10	—	0	0
42	3.70	5.10	—	0	0
43	2.90	4.30	—	0	0
44	3.15	3.50	2.89	0	8
45	2.41	2.74	3.20	0	5
46	1.89	2.06	1.77	0	6
47	1.39	1.54	1.83	0	14
48	1.00	1.14	0.93	1	126
49	0.63	0.81	0.67	1	24
50	0.39	0.58	0.50	0	111
51	0.26	0.47	0.68	0	11
52	0.17	0.41	0.45	0	91
53	0.11	2.31	0.48	0	19
54	0.00	0.55	0.58	0	1
55	0.00	0.54	0.39	0	50
56	0.00	0.52	0.18	0	206

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	0.20	—	0	0
30	0.00	0.50	—	0	0
34	0.00	0.52	—	0	0
35	0.00	0.33	—	0	0
36	0.00	0.34	—	0	0
37	0.00	0.54	—	0	0
38	0.00	0.28	—	0	0
39	0.00	0.77	—	0	0
40	0.12	0.31	0.15	30	1
41	0.22	0.41	0.26	2	8
42	0.28	0.46	0.40	20	25
43	0.48	0.53	0.53	7	12
44	0.61	0.75	0.89	0	11
45	0.86	1.04	1.20	0	5
46	1.27	1.45	0.98	0	16
47	1.76	1.94	2.24	0	10
48	2.43	2.60	2.26	0	7
49	3.10	3.35	—	0	0
50	3.65	5.25	3.35	0	6
51	4.40	5.50	4.80	0	50
52	5.30	7.10	—	0	0
53	6.25	8.15	—	0	0
54	7.20	9.10	—	0	0
55	8.40	10.10	—	0	0
56	9.40	11.10	—	0	0

Expiration: 2026-05-15(56 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	20.95	21.85	—	0	0
26	19.95	20.90	—	0	0
27	19.00	19.95	—	0	0
28	18.00	18.95	—	0	4
29	17.00	17.95	—	0	0
30	16.00	16.80	—	0	40
31	15.00	15.95	—	0	7
32	14.00	14.95	12.95	0	13
33	13.05	14.00	—	0	3
34	12.05	12.80	13.84	0	1
35	11.05	11.90	10.09	0	63
36	10.10	10.80	11.35	0	145
37	9.10	9.80	9.00	0	117
38	8.15	8.85	9.44	0	514
39	7.20	7.90	7.32	1	772
40	6.40	6.95	6.50	1	593
41	5.40	6.05	4.98	0	266
42	4.60	5.10	4.75	0	824
43	4.15	4.40	4.20	1	1,195
44	3.15	3.50	3.20	1	533
45	2.58	2.95	2.64	4	1,728
46	2.09	2.24	1.81	0	1,275
47	1.65	1.71	1.71	26	1,474
48	1.25	1.31	1.21	21	1,524
49	0.93	0.99	0.77	0	744
50	0.61	0.74	0.67	60	7,116
55	0.15	0.21	0.16	43	8,547
60	0.01	0.16	0.09	0	402

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.01	0.02	0.06	0	3
26	0.00	0.10	—	0	0
27	0.00	0.10	—	0	1
28	0.00	0.11	—	0	1
29	0.00	0.11	—	0	0
30	0.00	0.06	0.07	0	8
31	0.00	0.13	0.09	0	5
32	0.00	0.14	0.14	0	7
33	0.03	0.12	0.13	0	37
34	0.04	0.17	0.14	0	139
35	0.07	0.14	0.10	5	106
36	0.08	0.20	0.12	0	143
37	0.10	0.24	0.23	0	280
38	0.16	0.22	0.22	1	365
39	0.20	0.33	0.29	0	357
40	0.27	0.40	0.34	0	1,329
41	0.38	0.49	0.47	14	77
42	0.52	0.59	0.64	2	160
43	0.70	0.75	0.86	17	4,263
44	0.97	1.07	1.03	6	238
45	1.33	1.38	1.34	40	768
46	1.76	1.84	1.84	103	341
47	2.28	2.43	2.60	5	303
48	2.90	3.10	3.60	0	1,280
49	3.60	3.80	3.40	0	9
50	4.35	4.80	5.10	0	6
55	8.85	9.60	—	0	0
60	13.75	14.50	—	0	0

Expiration: 2026-05-22(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	19.65	23.25	—	0	0
30	14.85	18.50	—	0	0
35	10.45	12.50	—	0	0
36	9.45	11.35	—	0	0
37	8.50	10.20	—	0	0
38	7.35	9.05	—	0	0
39	6.40	8.10	—	0	0
40	5.50	7.00	—	0	0
41	5.30	6.25	5.46	3	0
42	3.60	5.50	—	0	0
43	3.65	4.50	—	0	0
44	3.25	3.70	—	0	0
45	2.60	3.05	—	0	0
46	2.10	2.34	2.60	0	12
47	1.42	1.83	1.99	0	36
48	1.03	1.42	1.45	0	5
49	0.90	1.09	1.60	0	300
50	0.57	0.82	0.63	15	7
51	0.47	0.68	0.45	13	66
52	0.24	0.62	0.58	0	5
53	0.15	0.95	0.61	0	9
54	0.00	0.95	—	0	0
55	0.00	0.95	0.38	0	1
56	0.00	2.25	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	0.20	—	0	0
30	0.00	2.16	—	0	0
35	0.00	2.26	0.09	0	1
36	0.00	2.29	0.06	0	1
37	0.00	0.95	—	0	0
38	0.00	0.95	0.25	0	1
39	0.00	0.97	—	0	0
40	0.24	0.50	—	0	0
41	0.34	0.81	—	0	0
42	0.48	1.00	—	0	0
43	0.67	1.01	—	0	0
44	0.93	1.30	—	0	0
45	1.28	1.66	—	0	0
46	1.74	2.10	2.16	2	2
47	2.35	2.63	2.56	0	4
48	2.81	3.25	—	0	0
49	3.65	3.95	—	0	0
50	4.30	5.00	—	0	0
51	5.10	6.60	—	0	0
52	6.00	7.70	—	0	0
53	6.95	7.75	—	0	0
54	7.65	9.55	—	0	0
55	8.60	10.30	—	0	0
56	9.15	11.65	—	0	0

Expiration: 2026-05-29(48 contracts)

Calls

Strike	Bid	Ask	Last	OI
25	19.45	23.10	—	0
30	14.45	18.10	—	0
35	9.60	13.20	—	0
36	9.40	11.30	—	0
37	8.45	10.15	—	0
38	7.40	9.40	—	0
39	6.35	8.30	—	0
40	5.60	7.15	—	0
41	4.05	7.50	—	0
42	3.70	5.70	—	0
43	2.51	6.15	—	0
44	3.30	3.90	—	0
45	2.63	3.15	—	0
46	2.00	2.54	—	0
47	1.34	2.21	—	0
48	1.11	1.58	1.75	4
49	0.00	1.24	—	0
50	0.37	1.37	—	0
51	0.00	2.61	—	0
52	0.08	2.65	—	0
53	0.00	0.87	—	0
54	0.00	2.48	—	0
55	0.00	2.41	—	0
56	0.00	2.35	—	0

Puts

Strike	Bid	Ask	Last	Vol
25	0.00	0.20	—	0
30	0.00	2.15	—	0
35	0.00	2.29	—	0
36	0.00	0.84	—	0
37	0.00	2.42	—	0
38	0.00	2.44	—	0
39	0.00	2.19	—	0
40	0.07	2.70	—	0
41	0.00	1.37	—	0
42	0.54	1.20	—	0
43	0.76	1.11	1.17	3
44	1.03	1.41	—	0
45	0.96	2.09	—	0
46	1.63	2.45	—	0
47	2.08	2.98	—	0
48	2.96	3.40	—	0
49	3.65	4.05	—	0
50	4.25	5.15	—	0
51	4.95	6.85	—	0
52	5.90	7.80	—	0
53	6.80	8.70	—	0
54	7.55	9.65	—	0
55	8.60	10.55	—	0
56	8.95	11.95	—	0

Expiration: 2026-06-18(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	30.20	31.90	—	0	0
20	26.50	26.65	26.40	0	62
23	22.95	23.90	—	0	1
25	21.00	22.10	—	0	7
28	18.00	18.75	17.65	0	149
30	16.05	16.80	15.86	0	2,751
32	14.05	14.80	12.50	0	911
33	13.10	13.80	13.00	0	2
34	12.10	12.85	—	0	0
35	11.15	11.80	11.35	1	2,972
36	10.15	10.85	9.58	0	11
37	9.20	10.05	9.00	0	3,528
38	8.25	8.95	9.20	0	49
39	7.35	8.00	7.60	0	9
40	6.50	7.10	6.40	0	3,926
41	5.70	6.30	6.13	0	240
42	4.95	5.45	4.82	0	5,814
43	4.25	4.70	4.22	0	907
44	3.65	3.95	3.12	0	369
45	3.15	3.35	3.20	2	2,326
46	2.65	2.77	2.45	3	673
47	2.16	2.26	2.00	9	618
48	1.75	1.85	1.78	2,016	439
49	1.40	1.50	1.41	0	366
50	1.13	1.21	1.16	31	2,270
55	0.32	0.45	0.42	0	554
60	0.11	0.23	0.18	0	130
65	0.04	0.17	0.16	0	16
70	0.02	0.13	0.12	0	382

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.01	0.07	0.01	0	37
20	0.02	0.08	0.08	0	1,462
23	0.00	0.10	—	0	1,049
25	0.02	0.12	0.07	0	2,322
28	0.03	0.15	0.09	0	3,087
30	0.06	0.10	0.10	3	4,287
32	0.10	0.13	0.13	0	2,823
33	0.10	0.23	0.17	0	131
34	0.13	0.26	0.38	0	1
35	0.20	0.29	0.23	0	1,872
36	0.21	0.30	0.32	0	313
37	0.29	0.34	0.34	17	1,737
38	0.37	0.43	0.41	1	1,223
39	0.47	0.56	0.79	0	222
40	0.55	0.67	0.66	11	911
41	0.74	0.83	1.10	0	74
42	0.94	1.04	0.99	0	2,291
43	1.18	1.29	1.45	0	849
44	1.51	1.63	1.74	10	436
45	1.89	1.99	1.86	0	2,277
46	2.35	2.44	2.43	0	500
47	2.85	2.98	3.15	0	287
48	3.45	3.55	3.90	0	124
49	4.10	4.25	4.05	0	14
50	4.80	5.10	—	0	28
55	8.90	9.65	9.50	2	6
60	13.80	14.55	—	0	0
65	18.70	19.50	—	0	0
70	23.45	24.45	—	0	0

Expiration: 2026-07-17(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	21.00	21.95	18.80	0	1
27	19.00	20.10	—	0	0
28	18.00	18.80	—	0	0
29	17.05	18.05	—	0	84
30	16.05	17.00	15.79	0	115
31	15.10	15.85	15.75	0	440
32	14.10	14.85	—	0	334
33	13.15	13.85	13.70	0	173
34	12.15	13.00	12.70	0	118
35	11.20	11.95	11.70	0	573
36	10.25	11.00	10.80	0	257
37	9.35	9.95	9.90	0	566
38	8.45	9.10	8.60	0	3,375
39	7.60	8.25	9.12	0	999
40	6.80	7.35	6.75	0	1,243
41	6.05	6.60	5.65	0	273
42	5.40	5.80	4.54	0	611
43	4.75	5.10	4.70	0	401
44	4.15	4.45	4.05	0	1,155
45	3.65	3.85	3.40	0	1,436
46	3.15	3.30	3.17	1	329
47	2.69	2.78	2.58	7	553
48	2.26	2.36	2.14	266	626
49	1.89	1.98	1.83	16	567
50	1.57	1.66	1.54	15	2,610
55	0.62	0.69	0.60	34	821
60	0.24	0.32	0.31	7	53
65	0.10	0.20	0.09	0	2
70	0.05	0.18	0.19	0	206

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.03	0.14	0.07	0	384
27	0.05	0.17	—	0	56
28	0.07	0.18	0.14	0	78
29	0.08	0.20	—	0	42
30	0.11	0.22	0.16	1	72
31	0.13	0.16	0.18	0	318
32	0.16	0.19	0.20	0	246
33	0.20	0.22	0.23	2	1,494
34	0.25	0.26	0.27	6	1,821
35	0.30	0.32	0.34	1	1,251
36	0.37	0.42	0.41	2	376
37	0.46	0.55	0.55	0	1,311
38	0.56	0.63	0.62	21	4,079
39	0.68	0.79	0.72	0	711
40	0.83	0.92	1.18	0	428
41	1.03	1.13	1.23	0	428
42	1.27	1.37	1.53	0	1,156
43	1.55	1.66	1.81	0	2,470
44	1.89	2.00	2.62	0	513
45	2.28	2.40	2.86	0	923
46	2.73	2.87	3.19	0	321
47	3.25	3.40	3.50	1	252
48	3.80	3.95	3.70	0	173
49	4.40	4.60	4.90	0	81
50	5.10	5.40	6.70	0	19
55	9.20	9.75	8.90	0	1
60	13.85	14.60	—	0	0
65	18.75	19.50	—	0	0
70	23.40	24.50	—	0	0

Expiration: 2026-09-18(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	30.15	31.95	—	0	0
20	25.95	26.95	23.45	0	15
23	23.00	24.15	—	0	0
25	21.00	22.10	21.40	0	1
27	19.05	20.00	—	0	172
30	16.15	16.90	17.45	0	155
32	14.20	14.95	16.05	0	702
33	13.25	14.00	—	0	0
34	12.35	13.10	10.02	0	1
35	11.45	12.15	13.05	0	1,793
36	10.55	11.25	9.68	0	1
37	9.70	10.40	9.12	0	26,892
38	8.90	9.55	7.95	0	2
39	8.15	8.70	7.68	0	25
40	7.40	8.10	7.40	2	3,595
41	6.75	7.20	6.65	50	167
42	6.10	6.50	6.19	0	946
43	5.50	5.80	5.55	3	81
44	4.95	5.15	5.40	0	71
45	4.45	4.60	4.09	0	2,997
46	3.95	4.10	3.75	0	294
47	3.45	3.60	3.52	2	243
48	3.00	3.15	2.88	0	158
49	2.65	2.75	2.59	3	520
50	2.30	2.42	2.21	1	1,441
55	1.16	1.20	1.17	12	13,481
60	0.52	0.66	0.84	0	158
65	0.26	0.41	0.45	0	1
70	0.14	0.29	0.24	0	190

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.00	0.10	—	0	92
20	0.03	0.12	0.08	0	1,207
23	0.07	0.20	0.15	0	52
25	0.11	0.24	0.17	0	231
27	0.14	0.29	—	0	734
30	0.27	0.39	0.32	0	595
32	0.36	0.41	0.39	0	935
33	0.42	0.58	0.52	0	17
34	0.51	0.57	1.02	0	57
35	0.62	0.77	0.82	0	826
36	0.74	0.89	1.02	0	52
37	0.88	1.03	1.15	0	1,106
38	1.05	1.20	1.15	0	12,166
39	1.23	1.40	1.38	0	165
40	1.47	1.59	1.58	18	426
41	1.73	1.89	2.01	0	118
42	2.02	2.16	2.21	122	168
43	2.36	2.53	2.72	0	238
44	2.74	2.85	3.05	0	365
45	3.15	3.30	3.50	0	485
46	3.60	3.75	3.80	3	284
47	4.10	4.30	4.35	1	298
48	4.70	4.90	4.50	0	72
49	5.30	5.50	5.05	0	12
50	5.95	6.20	6.03	0	8
55	9.70	10.20	—	0	0
60	13.95	14.80	—	0	0
65	18.65	19.60	19.45	0	3
70	23.55	24.50	—	0	0

Expiration: 2026-10-16(52 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	21.00	21.80	21.10	0	1
30	16.15	16.90	—	0	4
31	15.20	16.05	—	0	0
32	14.25	15.00	—	0	0
33	13.30	14.05	—	0	0
34	12.40	13.15	—	0	4
35	11.50	12.25	13.15	0	62
36	10.65	11.40	—	0	49
37	9.85	10.55	—	0	210
38	9.05	9.70	9.37	0	47
39	8.35	8.95	—	0	82
40	7.65	8.20	7.05	0	105
41	6.95	7.45	6.55	0	51
42	6.35	6.75	7.42	0	238
43	5.75	6.10	4.98	0	201
44	5.20	5.50	4.35	0	37
45	4.70	4.95	3.85	0	253
46	4.20	4.45	4.12	2	211
47	3.75	3.95	3.60	0	46
48	3.30	3.50	3.20	0	52
49	2.93	3.10	4.21	0	54
50	2.58	2.76	2.55	6	644
55	1.30	1.45	1.19	0	603
60	0.64	0.80	1.00	0	38
65	0.34	0.46	0.58	0	6
70	0.19	0.30	0.20	0	37

Puts

Strike	Bid	Ask	Last	OI
25	0.14	0.28	0.21	3
30	0.32	0.47	0.45	101
31	0.38	0.52	0.51	6
32	0.44	0.59	—	1
33	0.52	0.68	0.61	16
34	0.60	0.77	0.83	51
35	0.73	0.89	0.96	143
36	0.85	1.02	1.06	83
37	1.02	1.18	1.19	125
38	1.19	1.36	1.43	78
39	1.40	1.58	1.68	603
40	1.64	1.82	1.92	66
41	1.91	2.10	2.27	179
42	2.22	2.40	2.80	23
43	2.57	2.75	3.05	30
44	2.95	3.15	3.00	23
45	3.35	3.60	3.70	78
46	3.80	4.05	4.20	107
47	4.35	4.55	4.75	12
48	4.85	5.10	—	43
49	5.50	5.70	—	0
50	6.15	6.35	—	7
55	9.80	10.20	—	0
60	14.15	14.85	—	0
65	18.85	19.60	—	0
70	23.70	24.55	—	0

Expiration: 2026-12-18(36 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	30.15	31.95	—	0	0
20	25.95	26.95	25.60	0	3
23	23.00	24.10	—	0	0
25	21.05	22.00	—	0	2
28	18.10	18.90	17.15	0	1,812
30	16.20	17.00	16.90	0	886
33	13.40	14.20	13.55	0	1,190
35	11.70	12.50	11.00	0	2,710
37	10.10	10.90	10.05	0	2,218
40	8.00	8.50	8.10	2	8,035
42	6.85	7.15	7.28	0	938
45	5.20	5.40	5.19	0	1,105
47	4.25	4.45	4.10	5	901
50	3.05	3.25	3.35	0	1,253
55	1.72	1.86	1.69	0	741
60	1.00	1.08	0.98	344	10,625
65	0.51	0.72	0.83	0	58
70	0.30	0.51	—	0	0

Puts

Strike	Bid	Ask	Last	OI
15	0.02	0.15	0.09	746
20	0.10	0.25	—	1,426
23	0.15	0.33	0.16	569
25	0.21	0.39	0.26	2,238
28	0.34	0.45	0.42	4,392
30	0.47	0.66	0.55	2,484
33	0.74	0.90	0.76	1,232
35	1.01	1.22	1.11	1,356
37	1.37	1.59	1.70	519
40	2.12	2.34	2.51	1,839
42	2.77	2.99	2.73	487
45	3.95	4.25	—	643
47	4.95	5.20	5.00	790
50	6.70	7.00	7.05	1,151
55	10.30	10.70	10.97	2
60	14.45	15.10	—	0
65	19.00	19.75	—	0
70	23.75	24.60	—	0

Expiration: 2027-01-15(36 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	30.15	33.05	29.30	0	9
20	25.95	27.05	—	0	40
23	23.00	23.95	24.50	0	213
25	21.05	21.85	20.50	0	274
28	18.15	19.25	17.13	0	1,281
30	16.25	17.00	17.96	0	3,081
32	14.35	15.65	15.97	0	822
35	11.80	12.50	11.25	0	3,575
37	10.20	11.20	10.05	0	3,272
40	8.20	8.75	8.30	2	33,306
42	6.95	7.35	6.77	0	2,565
45	5.40	5.70	5.35	6	2,183
47	4.45	4.70	4.40	1	1,015
50	3.25	3.50	3.30	23	2,612
55	1.92	2.13	1.97	184	2,148
60	1.13	1.27	1.15	25	2,106
65	0.63	0.80	0.71	4	326
70	0.37	0.52	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.03	0.10	0.06	0	1,061
20	0.09	0.28	0.15	0	902
23	0.17	0.36	0.29	0	1,208
25	0.24	0.33	0.32	0	3,292
28	0.36	0.48	0.49	0	3,209
30	0.55	0.62	0.67	0	5,528
32	0.70	0.79	0.84	0	2,920
35	1.09	1.20	1.13	0	3,366
37	1.45	1.56	1.65	2	1,342
40	2.23	2.41	2.44	0	2,145
42	2.87	3.15	3.55	0	1,076
45	4.05	4.35	4.40	0	985
47	5.05	5.35	5.86	0	414
50	6.90	7.15	7.00	0	526
55	10.20	10.85	—	0	0
60	14.55	15.15	—	0	8
65	19.10	19.80	—	0	0
70	23.80	24.60	—	0	0

Expiration: 2027-03-19(34 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	25.95	27.05	—	0	0
23	23.00	24.00	23.05	0	15
25	21.05	22.10	—	0	0
28	18.15	19.00	18.76	0	3
30	16.25	17.15	—	0	6
33	13.65	14.45	15.21	0	51
35	12.00	12.75	13.80	0	5
37	10.55	11.15	11.70	0	260
40	8.60	9.05	8.72	1	200
42	7.45	7.75	7.25	0	172
45	5.90	6.10	5.63	0	679
47	5.00	5.15	4.70	0	301
50	3.80	4.00	3.75	22	300
55	2.35	2.54	3.00	0	186
60	1.42	1.65	1.28	0	313
65	0.86	1.05	0.82	0	69
70	0.53	0.80	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.13	0.37	—	0	0
23	0.24	0.46	—	0	25
25	0.33	0.56	—	0	89
28	0.54	0.76	—	0	0
30	0.73	0.86	0.77	0	1
33	1.10	1.27	1.19	0	86
35	1.44	1.68	1.49	0	404
37	1.87	2.09	1.85	0	1,793
40	2.71	2.97	2.89	0	125
42	3.40	3.70	3.40	0	24
45	4.65	4.95	5.20	0	125
47	5.70	6.00	6.15	0	195
50	7.35	7.70	7.60	0	11
55	10.65	11.25	11.30	15	42
60	14.90	15.50	14.05	0	8
65	19.25	20.00	18.12	0	7
70	23.90	24.70	—	0	0

Expiration: 2028-01-21(32 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	25.95	27.00	25.90	0	42
23	23.00	24.15	—	0	33
25	21.05	21.85	22.51	0	1,319
28	18.35	19.30	19.10	0	383
30	16.65	18.00	17.00	10	386
32	15.10	15.95	16.75	0	648
35	12.95	13.65	13.06	1	1,086
37	11.70	12.40	13.23	0	1,282
40	9.95	10.85	10.59	0	10,769
42	8.90	9.40	8.97	1	1,302
45	7.55	7.90	7.35	0	1,258
50	5.60	6.00	5.55	3	3,237
55	4.05	4.45	4.05	1	5,848
60	2.95	3.35	3.05	0	266
65	2.13	2.60	2.16	0	836
70	1.54	1.99	—	0	0

Puts

Strike	Bid	Ask	Last	OI
20	0.39	0.75	0.45	852
23	0.62	0.99	0.72	928
25	0.83	1.20	0.94	860
28	1.24	1.60	1.38	286
30	1.53	1.95	2.00	109
32	1.97	2.19	2.00	287
35	2.70	3.15	2.65	1,420
37	3.25	3.75	3.35	574
40	4.30	4.80	4.25	1,412
42	5.10	5.60	5.00	182
45	6.50	6.85	6.55	505
50	9.25	9.75	9.40	1,663
55	12.50	13.10	12.80	1,437
60	16.05	16.95	—	0
65	20.00	21.05	—	0
70	24.30	25.45	26.16	1

Option Chain for BP