Option Chain for CAG
Next est: $0.44(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 17 OI spikes528 contracts
Expiration: 2026-04-10(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 6.10 | 7.00 | — | 0 | 0 | |
| 10 | 5.10 | 6.00 | 5.60 | 0 | 1 | |
| 11 | 4.20 | 5.00 | 4.70 | 0 | 7 | |
| 12 | 3.10 | 4.00 | 3.65 | 0 | 8 | |
| 13 | 2.15 | 3.00 | 2.84 | 0 | 2 | |
| 13.5 | 1.65 | 2.50 | 2.29 | 0 | 2 | |
| 14 | 1.15 | 2.00 | 1.82 | 0 | 4 | |
| 14.5 | 0.95 | 1.35 | 1.34 | 0 | 2 | |
| 15 | 0.45 | 0.70 | 0.40 | 1 | 61 | |
| 15.5 | 0.15 | 0.25 | 0.15 | 92 | 302 | |
| 16 | 0.00 | 0.05 | 0.03 | 308 | 867 | |
| 16.5 | 0.00 | 0.05 | 0.03 | 599 | 758 | |
| 17 | 0.00 | 0.05 | 0.03 | 0 | 182 | |
| 17.5 | 0.00 | 0.10 | 0.10 | 0 | 230 | |
| 18 | 0.00 | 0.05 | 0.06 | 0 | 55 | |
| 18.5 | 0.00 | 0.30 | 0.04 | 0 | 37 | |
| 19 | 0.00 | 0.05 | 0.05 | 0 | 36 | |
| 19.5 | 0.00 | 0.05 | 0.05 | 1 | 9 | |
| 20 | 0.00 | 0.30 | — | 0 | 50 | |
| 20.5 | 0.00 | 0.15 | 0.05 | 0 | 6 | |
| 21 | 0.00 | 0.15 | 0.05 | 2 | 6 | |
| 21.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 22 | 0.00 | 0.05 | 0.05 | 0 | 1 | |
| 22.5 | 0.00 | 0.15 | — | 0 | 7 | |
| 23 | 0.00 | 0.05 | 0.05 | 0 | 6 | |
| 23.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 24 | 0.00 | 0.05 | — | 0 | 1 | |
| 24.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 25 | 0.00 | 0.05 | — | 0 | 0 | |
| 26 | 0.00 | 0.05 | 0.05 | 0 | 0 | |
| 30 | 0.00 | 0.05 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 0.00 | 0.05 | 0.05 | 0 | 22 | |
| 10 | 0.00 | 0.20 | 0.05 | 20 | 0 | |
| 11 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 12 | 0.00 | 0.10 | 0.09 | 0 | 1 | |
| 13 | 0.00 | 0.20 | 0.05 | 1 | 41 | |
| 13.5 | 0.00 | 0.05 | 0.10 | 0 | 42 | |
| 14 | 0.00 | 0.05 | 0.03 | 0 | 316 | |
| 14.5 | 0.00 | 0.10 | 0.04 | 0 | 113 | |
| 15 | 0.00 | 0.05 | 0.05 | 3 | 654 | |
| 15.5 | 0.10 | 0.20 | 0.18 | 78 | 677 | |
| 16 | 0.45 | 0.60 | 0.56 | 31 | 251 | |
| 16.5 | 0.85 | 1.15 | 1.00 | 2 | 147 | |
| 17 | 1.00 | 1.85 | 1.55 | 0 | 28 | |
| 17.5 | 1.50 | 2.35 | 1.60 | 0 | 2 | |
| 18 | 2.00 | 2.65 | 2.25 | 0 | 3 | |
| 18.5 | 2.50 | 3.40 | 3.00 | 0 | 4 | |
| 19 | 3.00 | 3.90 | 3.27 | 0 | 2 | |
| 19.5 | 3.50 | 4.40 | 4.12 | 0 | 0 | |
| 20 | 4.00 | 4.90 | 4.09 | 0 | 3 | |
| 20.5 | 4.50 | 5.40 | — | 0 | 1 | |
| 21 | 5.00 | 5.90 | 5.20 | 0 | 1 | |
| 21.5 | 5.60 | 6.20 | 5.59 | 0 | 1 | |
| 22 | 6.10 | 6.90 | 6.40 | 0 | 0 | |
| 22.5 | 6.50 | 7.40 | 6.87 | 0 | 0 | |
| 23 | 7.00 | 7.90 | — | 0 | 0 | |
| 23.5 | 7.50 | 8.40 | — | 0 | 0 | |
| 24 | 8.00 | 8.90 | — | 0 | 0 | |
| 24.5 | 8.50 | 9.40 | — | 0 | 0 | |
| 25 | 9.00 | 9.90 | — | 0 | 0 | |
| 26 | 10.00 | 10.90 | — | 0 | 0 | |
| 30 | 14.00 | 14.90 | — | 0 | 0 |
Expiration: 2026-04-17(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 6.20 | 7.00 | — | 0 | 0 | |
| 10 | 5.20 | 6.00 | 5.77 | 0 | 10 | |
| 11 | 4.20 | 5.00 | 4.80 | 0 | 10 | |
| 12 | 3.20 | 4.00 | 3.20 | 0 | 5 | |
| 13 | 2.20 | 3.00 | 2.85 | 0 | 37 | |
| 13.5 | 1.90 | 2.35 | 2.35 | 0 | 13 | |
| 14 | 1.45 | 1.70 | 1.55 | 15 | 62 | |
| 14.5 | 0.95 | 1.30 | 1.20 | 0 | 16 | |
| 15 | 0.60 | 0.70 | 0.65 | 20 | 530 | |
| 15.5 | 0.25 | 0.35 | 0.25 | 55 | 414 | |
| 16 | 0.10 | 0.15 | 0.12 | 354 | 1,470 | |
| 16.5 | 0.00 | 0.05 | 0.04 | 594 | 908 | |
| 17 | 0.00 | 0.05 | 0.02 | 10 | 1,742 | |
| 17.5 | 0.00 | 0.05 | 0.03 | 0 | 169 | |
| 18 | 0.00 | 0.05 | 0.03 | 0 | 1,293 | |
| 18.5 | 0.00 | 0.15 | — | 0 | 0 | |
| 19 | 0.00 | 0.05 | 0.01 | 0 | 1,044 | |
| 19.5 | 0.00 | 0.15 | 0.15 | 0 | 7 | |
| 20 | 0.00 | 0.05 | 0.04 | 1 | 1,287 | |
| 20.5 | 0.00 | 0.30 | 0.01 | 0 | 8 | |
| 21 | 0.00 | 0.10 | 0.01 | 0 | 178 | |
| 21.5 | 0.00 | 0.15 | — | 0 | 0 | |
| 22 | 0.00 | 0.30 | 0.05 | 0 | 724 | |
| 23 | 0.00 | 0.30 | — | 0 | 62 | |
| 24 | 0.00 | 0.30 | — | 0 | 0 | |
| 25 | 0.00 | 0.10 | 0.05 | 0 | 2 | |
| 26 | 0.00 | 0.30 | — | 0 | 0 | |
| 27 | 0.00 | 0.30 | — | 0 | 0 | |
| 30 | 0.00 | 0.05 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 0.00 | 0.05 | — | 0 | 0 | |
| 10 | 0.00 | 0.05 | 0.05 | 2 | 0 | |
| 11 | 0.00 | 0.30 | — | 0 | 0 | |
| 12 | 0.00 | 0.15 | 0.05 | 2 | 11 | |
| 13 | 0.00 | 0.25 | 0.04 | 0 | 197 | |
| 13.5 | 0.00 | 0.20 | 0.04 | 0 | 170 | |
| 14 | 0.00 | 0.05 | 0.05 | 3 | 491 | |
| 14.5 | 0.00 | 0.10 | 0.06 | 93 | 241 | |
| 15 | 0.10 | 0.15 | 0.19 | 277 | 3,091 | |
| 15.5 | 0.20 | 0.35 | 0.29 | 58 | 789 | |
| 16 | 0.50 | 0.65 | 0.55 | 115 | 2,739 | |
| 16.5 | 0.75 | 1.20 | 0.92 | 0 | 3 | |
| 17 | 1.45 | 1.60 | 1.43 | 3 | 1,209 | |
| 17.5 | 1.50 | 2.35 | 1.70 | 0 | 0 | |
| 18 | 2.00 | 2.85 | 2.22 | 0 | 292 | |
| 18.5 | 2.50 | 3.40 | 2.95 | 0 | 1 | |
| 19 | 3.00 | 3.90 | 3.29 | 0 | 88 | |
| 19.5 | 3.50 | 4.40 | 3.80 | 0 | 0 | |
| 20 | 4.00 | 4.90 | 4.86 | 0 | 0 | |
| 20.5 | 4.50 | 5.40 | — | 0 | 0 | |
| 21 | 5.00 | 5.90 | — | 0 | 0 | |
| 21.5 | 5.50 | 6.40 | — | 0 | 0 | |
| 22 | 6.00 | 6.90 | — | 0 | 0 | |
| 23 | 7.00 | 7.90 | — | 0 | 0 | |
| 24 | 8.00 | 8.90 | — | 0 | 0 | |
| 25 | 9.00 | 9.90 | — | 0 | 0 | |
| 26 | 10.00 | 10.90 | — | 0 | 0 | |
| 27 | 11.00 | 11.90 | — | 0 | 0 | |
| 30 | 14.00 | 14.90 | — | 0 | 0 |
Expiration: 2026-04-24(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 6.20 | 7.00 | — | 0 | 0 | |
| 10 | 5.20 | 6.00 | — | 0 | 0 | |
| 11 | 4.20 | 5.00 | 4.40 | 0 | 11 | |
| 12 | 3.20 | 4.10 | — | 0 | 0 | |
| 13 | 2.25 | 3.00 | 2.90 | 0 | 21 | |
| 13.5 | 1.80 | 2.45 | — | 0 | 1 | |
| 14 | 1.40 | 1.85 | 1.50 | 0 | 36 | |
| 14.5 | 1.00 | 1.45 | 1.15 | 0 | 23 | |
| 15 | 0.65 | 0.95 | 0.80 | 6 | 158 | |
| 15.5 | 0.35 | 0.45 | 0.42 | 1 | 110 | |
| 16 | 0.15 | 0.25 | 0.21 | 7 | 247 | |
| 16.5 | 0.05 | 0.15 | 0.06 | 10 | 886 | |
| 17 | 0.00 | 0.10 | 0.07 | 0 | 212 | |
| 17.5 | 0.00 | 0.05 | 0.05 | 0 | 360 | |
| 18 | 0.00 | 0.05 | 0.04 | 0 | 44 | |
| 18.5 | 0.00 | 0.20 | — | 0 | 10 | |
| 19 | 0.00 | 0.15 | — | 0 | 37 | |
| 19.5 | 0.00 | 0.15 | 0.15 | 0 | 3 | |
| 20 | 0.00 | 0.10 | 0.08 | 0 | 25 | |
| 20.5 | 0.00 | 0.15 | — | 0 | 0 | |
| 21 | 0.00 | 0.20 | 0.05 | 2 | 0 | |
| 21.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 22 | 0.00 | 0.20 | — | 0 | 5 | |
| 22.5 | 0.00 | 0.15 | 0.05 | 0 | 1 | |
| 23 | 0.00 | 0.20 | 0.05 | 2 | 0 | |
| 23.5 | 0.00 | 0.20 | 0.07 | 0 | 0 | |
| 24 | 0.00 | 0.20 | — | 0 | 0 | |
| 24.5 | 0.00 | 0.20 | 0.05 | 2 | 0 | |
| 25 | 0.00 | 0.20 | 0.05 | 0 | 0 | |
| 26 | 0.00 | 0.15 | — | 0 | 0 | |
| 30 | 0.00 | 0.15 | 0.07 | 2 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 0.00 | 0.05 | 0.05 | 10 | 0 | |
| 10 | 0.00 | 0.05 | — | 0 | 1 | |
| 11 | 0.00 | 0.05 | — | 0 | 0 | |
| 12 | 0.00 | 0.05 | 0.10 | 0 | 1 | |
| 13 | 0.00 | 0.10 | 0.12 | 0 | 35 | |
| 13.5 | 0.00 | 0.10 | 0.10 | 0 | 4 | |
| 14 | 0.05 | 0.10 | 0.08 | 4 | 97 | |
| 14.5 | 0.05 | 0.15 | 0.10 | 3 | 772 | |
| 15 | 0.15 | 0.25 | 0.16 | 113 | 1,125 | |
| 15.5 | 0.35 | 0.40 | 0.40 | 119 | 274 | |
| 16 | 0.60 | 0.70 | 0.70 | 0 | 73 | |
| 16.5 | 0.80 | 1.25 | 1.01 | 0 | 51 | |
| 17 | 1.15 | 1.70 | 1.30 | 0 | 2,061 | |
| 17.5 | 1.55 | 2.30 | 1.77 | 0 | 32 | |
| 18 | 2.00 | 2.85 | 2.32 | 0 | 5 | |
| 18.5 | 2.50 | 3.40 | 2.98 | 0 | 0 | |
| 19 | 3.00 | 3.90 | 3.20 | 0 | 0 | |
| 19.5 | 3.50 | 4.40 | — | 0 | 0 | |
| 20 | 4.00 | 4.90 | 4.61 | 0 | 0 | |
| 20.5 | 4.50 | 5.40 | — | 0 | 0 | |
| 21 | 5.00 | 5.90 | — | 0 | 0 | |
| 21.5 | 5.50 | 6.40 | — | 0 | 0 | |
| 22 | 6.00 | 6.90 | — | 0 | 0 | |
| 22.5 | 6.50 | 7.40 | — | 0 | 0 | |
| 23 | 7.00 | 7.90 | — | 0 | 0 | |
| 23.5 | 7.50 | 8.40 | — | 0 | 0 | |
| 24 | 8.00 | 8.90 | — | 0 | 0 | |
| 24.5 | 8.60 | 9.40 | — | 0 | 0 | |
| 25 | 9.00 | 9.90 | — | 0 | 0 | |
| 26 | 10.00 | 10.90 | — | 0 | 0 | |
| 30 | 14.00 | 14.90 | — | 0 | 0 |
Expiration: 2026-05-01(60 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 6.10 | 7.10 | 6.70 | 0 | 1 | |
| 10 | 5.10 | 6.10 | — | 0 | 0 | |
| 11 | 4.10 | 5.10 | — | 0 | 0 | |
| 12 | 3.00 | 4.10 | — | 0 | 5 | |
| 12.5 | 2.70 | 3.60 | — | 0 | 0 | |
| 13 | 2.25 | 3.10 | 2.80 | 0 | 1 | |
| 13.5 | 1.80 | 2.40 | 2.24 | 0 | 5 | |
| 14 | 1.45 | 1.85 | 1.51 | 0 | 0 | |
| 14.5 | 1.00 | 1.40 | — | 0 | 0 | |
| 15 | 0.65 | 1.00 | 0.88 | 0 | 132 | |
| 15.5 | 0.40 | 0.45 | 0.50 | 23 | 97 | |
| 16 | 0.20 | 0.25 | 0.25 | 7 | 148 | |
| 16.5 | 0.10 | 0.30 | 0.20 | 0 | 165 | |
| 17 | 0.00 | 0.10 | 0.10 | 0 | 185 | |
| 17.5 | 0.00 | 0.10 | 0.05 | 1 | 49 | |
| 18 | 0.00 | 0.05 | 0.07 | 0 | 341 | |
| 18.5 | 0.00 | 0.15 | 0.25 | 0 | 3 | |
| 19 | 0.00 | 0.15 | — | 0 | 3 | |
| 19.5 | 0.00 | 0.15 | — | 0 | 1 | |
| 20 | 0.00 | 0.15 | — | 0 | 173 | |
| 20.5 | 0.00 | 0.05 | 0.05 | 2 | 0 | |
| 21 | 0.00 | 0.15 | — | 0 | 0 | |
| 21.5 | 0.00 | 0.05 | 0.05 | 2 | 0 | |
| 22 | 0.00 | 0.15 | — | 0 | 0 | |
| 22.5 | 0.00 | 0.05 | 0.05 | 2 | 0 | |
| 23 | 0.00 | 0.15 | — | 0 | 0 | |
| 24 | 0.00 | 0.20 | 0.05 | 2 | 0 | |
| 25 | 0.00 | 0.15 | — | 0 | 0 | |
| 26 | 0.00 | 0.15 | 0.05 | 2 | 0 | |
| 30 | 0.00 | 0.15 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 0.00 | 0.05 | — | 0 | 0 | |
| 10 | 0.00 | 0.05 | 0.08 | 0 | 0 | |
| 11 | 0.00 | 0.10 | — | 0 | 0 | |
| 12 | 0.00 | 0.10 | 0.10 | 0 | 2 | |
| 12.5 | 0.00 | 0.10 | 0.15 | 0 | 37 | |
| 13 | 0.00 | 0.10 | 0.05 | 0 | 41 | |
| 13.5 | 0.05 | 0.15 | 0.10 | 0 | 87 | |
| 14 | 0.05 | 0.15 | 0.11 | 2 | 43 | |
| 14.5 | 0.05 | 0.25 | 0.23 | 2 | 111 | |
| 15 | 0.35 | 0.40 | 0.38 | 2 | 242 | |
| 15.5 | 0.55 | 0.65 | 0.61 | 18 | 189 | |
| 16 | 0.70 | 1.05 | 0.75 | 0 | 206 | |
| 16.5 | 0.95 | 1.75 | 1.27 | 0 | 50 | |
| 17 | 1.30 | 2.20 | 1.82 | 0 | 17 | |
| 17.5 | 1.80 | 2.70 | 2.00 | 0 | 27 | |
| 18 | 2.25 | 2.90 | 2.77 | 0 | 32 | |
| 18.5 | 2.70 | 3.80 | — | 0 | 10 | |
| 19 | 3.10 | 4.20 | 3.80 | 0 | 19 | |
| 19.5 | 3.70 | 4.70 | — | 0 | 2 | |
| 20 | 4.10 | 5.20 | 5.00 | 0 | 2 | |
| 20.5 | 4.60 | 5.90 | — | 0 | 0 | |
| 21 | 5.10 | 6.40 | — | 0 | 0 | |
| 21.5 | 5.60 | 6.90 | — | 0 | 0 | |
| 22 | 6.10 | 7.40 | 6.69 | 0 | 10 | |
| 22.5 | 6.60 | 7.90 | — | 0 | 0 | |
| 23 | 7.10 | 8.40 | — | 0 | 0 | |
| 24 | 8.10 | 9.40 | — | 0 | 0 | |
| 25 | 9.00 | 10.40 | — | 0 | 0 | |
| 26 | 10.10 | 11.50 | — | 0 | 0 | |
| 30 | 14.00 | 15.40 | — | 0 | 0 |
Expiration: 2026-05-08(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 6.10 | 7.10 | — | 0 | 0 | |
| 10 | 5.10 | 6.10 | — | 0 | 0 | |
| 10.5 | 4.60 | 5.60 | — | 0 | 0 | |
| 11 | 4.10 | 5.10 | — | 0 | 0 | |
| 11.5 | 3.60 | 4.60 | — | 0 | 0 | |
| 12 | 3.10 | 4.10 | — | 0 | 0 | |
| 12.5 | 2.70 | 3.60 | — | 0 | 0 | |
| 13 | 2.25 | 2.95 | — | 0 | 0 | |
| 13.5 | 1.85 | 2.45 | — | 0 | 0 | |
| 14 | 1.45 | 1.90 | — | 0 | 0 | |
| 14.5 | 1.00 | 1.45 | — | 0 | 0 | |
| 15 | 0.65 | 1.05 | 0.83 | 0 | 21 | |
| 15.5 | 0.45 | 0.55 | 0.56 | 3 | 45 | |
| 16 | 0.25 | 0.35 | 0.30 | 46 | 55 | |
| 16.5 | 0.10 | 0.15 | 0.10 | 7 | 30 | |
| 17 | 0.05 | 0.15 | 0.10 | 6 | 30 | |
| 17.5 | 0.00 | 0.10 | 0.10 | 0 | 13 | |
| 18 | 0.00 | 0.10 | 0.09 | 1 | 16 | |
| 18.5 | 0.00 | 0.10 | — | 0 | 0 | |
| 19 | 0.00 | 0.15 | — | 0 | 0 | |
| 19.5 | 0.00 | 0.15 | — | 0 | 0 | |
| 20 | 0.00 | 0.30 | — | 0 | 0 | |
| 20.5 | 0.00 | 0.15 | — | 0 | 0 | |
| 21 | 0.00 | 0.15 | — | 0 | 0 | |
| 22 | 0.00 | 0.15 | — | 0 | 0 | |
| 23 | 0.00 | 0.15 | — | 0 | 0 | |
| 24 | 0.00 | 0.15 | — | 0 | 0 | |
| 25 | 0.00 | 0.30 | — | 0 | 0 | |
| 30 | 0.00 | 0.15 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 0.00 | 0.05 | — | 0 | 0 | |
| 10 | 0.00 | 0.05 | — | 0 | 0 | |
| 10.5 | 0.00 | 0.10 | — | 0 | 0 | |
| 11 | 0.00 | 0.15 | — | 0 | 0 | |
| 11.5 | 0.00 | 0.10 | — | 0 | 0 | |
| 12 | 0.00 | 0.10 | 0.10 | 0 | 5 | |
| 12.5 | 0.00 | 0.10 | 0.10 | 0 | 2 | |
| 13 | 0.00 | 0.15 | 0.05 | 0 | 28 | |
| 13.5 | 0.05 | 0.15 | 0.10 | 0 | 8 | |
| 14 | 0.10 | 0.25 | 0.17 | 10 | 25 | |
| 14.5 | 0.20 | 0.35 | 0.29 | 3 | 14 | |
| 15 | 0.40 | 0.50 | 0.49 | 37 | 27 | |
| 15.5 | 0.60 | 0.75 | 0.70 | 2 | 53 | |
| 16 | 0.95 | 1.15 | 0.97 | 1 | 5 | |
| 16.5 | 1.00 | 1.75 | 1.23 | 0 | 2 | |
| 17 | 1.40 | 2.20 | 2.00 | 0 | 0 | |
| 17.5 | 1.80 | 2.70 | — | 0 | 0 | |
| 18 | 2.25 | 3.10 | — | 0 | 0 | |
| 18.5 | 2.75 | 3.80 | — | 0 | 0 | |
| 19 | 3.20 | 4.30 | — | 0 | 0 | |
| 19.5 | 3.70 | 4.80 | — | 0 | 0 | |
| 20 | 4.20 | 5.30 | — | 0 | 0 | |
| 20.5 | 4.50 | 5.90 | — | 0 | 0 | |
| 21 | 5.10 | 6.40 | — | 0 | 0 | |
| 22 | 6.10 | 7.40 | — | 0 | 0 | |
| 23 | 7.10 | 8.40 | — | 0 | 0 | |
| 24 | 8.10 | 9.40 | — | 0 | 0 | |
| 25 | 9.10 | 10.40 | — | 0 | 0 | |
| 30 | 14.00 | 15.50 | — | 0 | 0 |
Expiration: 2026-05-15(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 8 | 7.10 | 8.10 | — | 0 | 0 | |
| 9 | 6.10 | 7.00 | — | 0 | 0 | |
| 10 | 5.10 | 6.10 | — | 0 | 0 | |
| 11 | 4.10 | 5.00 | 4.00 | 0 | 0 | |
| 12 | 3.00 | 4.10 | — | 0 | 0 | |
| 13 | 2.25 | 3.00 | — | 0 | 0 | |
| 14 | 1.45 | 2.00 | 1.70 | 0 | 1 | |
| 15 | 0.75 | 0.85 | 0.88 | 5 | 338 | |
| 16 | 0.25 | 0.35 | 0.30 | 139 | 2,025 | |
| 17 | 0.05 | 0.15 | 0.18 | 0 | 720 | |
| 18 | 0.00 | 0.05 | 0.03 | 21 | 606 | |
| 19 | 0.00 | 0.10 | 0.06 | 0 | 170 | |
| 20 | 0.00 | 0.05 | 0.05 | 0 | 11 | |
| 21 | 0.00 | 0.10 | 0.08 | 0 | 6 | |
| 22 | 0.00 | 0.15 | — | 0 | 0 | |
| 23 | 0.00 | 0.30 | — | 0 | 0 | |
| 24 | 0.00 | 0.30 | — | 0 | 0 | |
| 25 | 0.00 | 0.30 | — | 0 | 0 | |
| 30 | 0.00 | 0.10 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 8 | 0.00 | 0.05 | — | 0 | 0 | |
| 9 | 0.00 | 0.05 | — | 0 | 0 | |
| 10 | 0.00 | 0.05 | — | 0 | 0 | |
| 11 | 0.00 | 0.10 | 0.07 | 0 | 21 | |
| 12 | 0.00 | 0.10 | 0.10 | 0 | 72 | |
| 13 | 0.05 | 0.15 | 0.10 | 0 | 248 | |
| 14 | 0.15 | 0.25 | 0.20 | 412 | 736 | |
| 15 | 0.45 | 0.55 | 0.50 | 4 | 911 | |
| 16 | 1.00 | 1.10 | 1.04 | 14 | 431 | |
| 17 | 1.45 | 2.25 | 1.67 | 0 | 246 | |
| 18 | 2.30 | 3.20 | 2.78 | 3 | 48 | |
| 19 | 3.20 | 4.30 | 3.80 | 0 | 8 | |
| 20 | 4.20 | 5.30 | 5.00 | 0 | 2 | |
| 21 | 5.10 | 6.40 | — | 0 | 0 | |
| 22 | 6.10 | 7.40 | — | 0 | 0 | |
| 23 | 7.10 | 8.40 | — | 0 | 0 | |
| 24 | 8.10 | 9.40 | — | 0 | 0 | |
| 25 | 9.10 | 10.40 | — | 0 | 0 | |
| 30 | 14.10 | 15.20 | — | 0 | 0 |
Expiration: 2026-05-22(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 6.10 | 7.10 | — | 0 | 0 | |
| 10 | 5.10 | 6.10 | — | 0 | 0 | |
| 10.5 | 4.60 | 5.60 | — | 0 | 0 | |
| 11 | 4.10 | 5.10 | — | 0 | 0 | |
| 11.5 | 3.60 | 4.60 | — | 0 | 0 | |
| 12 | 3.00 | 4.10 | — | 0 | 0 | |
| 12.5 | 2.70 | 3.60 | — | 0 | 0 | |
| 13 | 2.30 | 3.00 | — | 0 | 0 | |
| 13.5 | 1.90 | 2.40 | — | 0 | 0 | |
| 14 | 1.45 | 1.95 | 1.75 | 0 | 2 | |
| 14.5 | 1.05 | 1.55 | — | 0 | 0 | |
| 15 | 0.70 | 1.05 | 0.86 | 2 | 2 | |
| 15.5 | 0.40 | 0.65 | — | 0 | 0 | |
| 16 | 0.20 | 0.70 | — | 0 | 0 | |
| 16.5 | 0.05 | 0.50 | 0.25 | 0 | 81 | |
| 17 | 0.10 | 0.20 | 0.16 | 2 | 2 | |
| 17.5 | 0.05 | 0.15 | 0.10 | 1 | 1 | |
| 18 | 0.00 | 0.10 | 0.07 | 0 | 1 | |
| 18.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 19 | 0.00 | 0.30 | 0.05 | 0 | 1 | |
| 19.5 | 0.00 | 0.20 | — | 0 | 0 | |
| 20 | 0.00 | 0.30 | — | 0 | 0 | |
| 20.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 21 | 0.00 | 0.30 | — | 0 | 0 | |
| 22 | 0.00 | 0.30 | — | 0 | 0 | |
| 23 | 0.00 | 0.30 | — | 0 | 0 | |
| 24 | 0.00 | 0.30 | — | 0 | 0 | |
| 25 | 0.00 | 0.30 | — | 0 | 0 | |
| 30 | 0.00 | 0.15 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 0.00 | 0.15 | — | 0 | 0 | |
| 10 | 0.00 | 0.10 | — | 0 | 0 | |
| 10.5 | 0.00 | 0.20 | — | 0 | 0 | |
| 11 | 0.00 | 0.10 | — | 0 | 0 | |
| 11.5 | 0.00 | 0.10 | — | 0 | 0 | |
| 12 | 0.00 | 0.10 | 0.13 | 0 | 2 | |
| 12.5 | 0.00 | 0.15 | — | 0 | 0 | |
| 13 | 0.05 | 0.20 | — | 0 | 0 | |
| 13.5 | 0.05 | 0.25 | 0.20 | 0 | 2 | |
| 14 | 0.20 | 0.30 | 0.30 | 0 | 15 | |
| 14.5 | 0.15 | 0.45 | 0.35 | 0 | 2 | |
| 15 | 0.45 | 0.60 | 0.55 | 10 | 40 | |
| 15.5 | 0.65 | 0.85 | — | 0 | 0 | |
| 16 | 0.70 | 1.25 | 1.02 | 0 | 6 | |
| 16.5 | 1.10 | 1.85 | 1.30 | 0 | 2 | |
| 17 | 1.40 | 2.25 | — | 0 | 0 | |
| 17.5 | 1.85 | 2.75 | 2.12 | 0 | 15 | |
| 18 | 2.30 | 3.20 | — | 0 | 0 | |
| 18.5 | 2.75 | 3.80 | — | 0 | 0 | |
| 19 | 3.20 | 4.30 | — | 0 | 0 | |
| 19.5 | 3.70 | 4.80 | — | 0 | 0 | |
| 20 | 4.10 | 5.30 | — | 0 | 0 | |
| 20.5 | 4.70 | 5.80 | — | 0 | 0 | |
| 21 | 5.20 | 6.40 | — | 0 | 0 | |
| 22 | 6.10 | 7.40 | — | 0 | 0 | |
| 23 | 7.10 | 8.40 | — | 0 | 0 | |
| 24 | 8.10 | 9.40 | — | 0 | 0 | |
| 25 | 9.10 | 10.40 | — | 0 | 0 | |
| 30 | 14.10 | 15.30 | — | 0 | 0 |
Expiration: 2026-06-18(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 5.10 | 6.10 | 5.40 | 0 | 10 | |
| 11 | 4.10 | 5.10 | — | 0 | 31 | |
| 12 | 3.40 | 3.80 | 3.48 | 0 | 16 | |
| 13 | 2.35 | 3.00 | 2.48 | 0 | 23 | |
| 14 | 1.50 | 2.15 | 2.20 | 0 | 43 | |
| 15 | 1.00 | 1.10 | 1.00 | 91 | 740 | |
| 16 | 0.50 | 0.55 | 0.55 | 70 | 4,584 | |
| 17 | 0.25 | 0.30 | 0.30 | 12 | 4,407 | |
| 18 | 0.10 | 0.15 | 0.12 | 144 | 4,566 | |
| 19 | 0.05 | 0.10 | 0.09 | 2 | 4,274 | |
| 20 | 0.05 | 0.10 | 0.05 | 1 | 3,959 | |
| 21 | 0.00 | 0.30 | 0.05 | 0 | 1,966 | |
| 22 | 0.00 | 0.05 | 0.04 | 2 | 1,635 | |
| 23 | 0.00 | 0.15 | 0.05 | 0 | 2,130 | |
| 24 | 0.00 | 0.30 | 0.10 | 0 | 248 | |
| 25 | 0.00 | 0.15 | 0.05 | 0 | 197 | |
| 26 | 0.00 | 0.10 | 0.08 | 0 | 14 | |
| 30 | 0.00 | 0.30 | — | 0 | 2 | |
| 35 | 0.00 | 0.05 | — | 0 | 16 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.20 | 0.10 | 0 | 14 | |
| 11 | 0.00 | 0.10 | 0.10 | 0 | 113 | |
| 12 | 0.05 | 0.15 | 0.14 | 0 | 94 | |
| 13 | 0.05 | 0.25 | 0.20 | 41 | 243 | |
| 14 | 0.30 | 0.40 | 0.40 | 12 | 2,014 | |
| 15 | 0.65 | 0.75 | 0.75 | 7 | 5,834 | |
| 16 | 1.00 | 1.40 | 1.13 | 1 | 2,744 | |
| 17 | 1.85 | 2.10 | 1.95 | 0 | 2,699 | |
| 18 | 2.45 | 3.10 | 2.77 | 1 | 1,389 | |
| 19 | 3.60 | 3.90 | 3.61 | 0 | 796 | |
| 20 | 4.30 | 5.20 | 5.00 | 0 | 678 | |
| 21 | 5.30 | 6.00 | 5.91 | 0 | 96 | |
| 22 | 6.20 | 7.40 | 6.77 | 5 | 60 | |
| 23 | 7.10 | 8.40 | — | 0 | 114 | |
| 24 | 8.10 | 9.40 | — | 0 | 112 | |
| 25 | 9.10 | 10.40 | — | 0 | 23 | |
| 26 | 10.10 | 11.40 | — | 0 | 9 | |
| 30 | 14.10 | 15.30 | — | 0 | 3 | |
| 35 | 19.10 | 20.30 | — | 0 | 0 |
Expiration: 2026-09-18(40 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 6.10 | 7.10 | — | 0 | 1 | |
| 10 | 5.10 | 6.00 | — | 0 | 6 | |
| 11 | 4.20 | 4.70 | 4.60 | 1 | 0 | |
| 12 | 3.30 | 4.10 | 3.87 | 0 | 2 | |
| 13 | 2.45 | 3.30 | 3.00 | 0 | 62 | |
| 14 | 1.90 | 2.45 | 2.14 | 0 | 61 | |
| 15 | 1.40 | 1.55 | 1.37 | 1 | 524 | |
| 16 | 0.95 | 1.05 | 1.00 | 10 | 763 | |
| 17 | 0.60 | 0.70 | 0.65 | 12 | 537 | |
| 18 | 0.40 | 0.45 | 0.40 | 87 | 888 | |
| 19 | 0.25 | 0.30 | 0.30 | 61 | 1,242 | |
| 20 | 0.15 | 0.20 | 0.20 | 2 | 1,343 | |
| 21 | 0.10 | 0.15 | 0.17 | 0 | 2,607 | |
| 22 | 0.05 | 0.15 | 0.12 | 0 | 268 | |
| 23 | 0.00 | 0.20 | 0.09 | 0 | 380 | |
| 24 | 0.00 | 0.35 | 0.10 | 0 | 243 | |
| 25 | 0.00 | 0.10 | 0.06 | 0 | 188 | |
| 26 | 0.00 | 0.25 | 0.05 | 0 | 12 | |
| 27 | 0.00 | 0.20 | — | 0 | 6 | |
| 30 | 0.00 | 0.20 | 0.05 | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 0.00 | 0.20 | 0.20 | 0 | 19 | |
| 10 | 0.10 | 0.30 | 0.15 | 1 | 15 | |
| 11 | 0.10 | 0.40 | 0.30 | 0 | 44 | |
| 12 | 0.35 | 0.45 | 0.40 | 5 | 254 | |
| 13 | 0.55 | 0.65 | 0.60 | 0 | 552 | |
| 14 | 0.80 | 0.90 | 0.85 | 9 | 665 | |
| 15 | 1.15 | 1.30 | 1.25 | 56 | 1,443 | |
| 16 | 1.50 | 1.85 | 1.75 | 0 | 2,592 | |
| 17 | 2.30 | 2.55 | 2.36 | 2 | 391 | |
| 18 | 2.90 | 3.50 | 3.19 | 1 | 781 | |
| 19 | 3.70 | 4.40 | 4.05 | 0 | 283 | |
| 20 | 4.50 | 5.50 | 5.00 | 0 | 103 | |
| 21 | 5.50 | 6.20 | 6.02 | 0 | 105 | |
| 22 | 6.40 | 7.40 | 6.95 | 5 | 35 | |
| 23 | 7.30 | 8.40 | 7.60 | 0 | 23 | |
| 24 | 8.30 | 9.40 | — | 0 | 94 | |
| 25 | 9.30 | 10.30 | 9.50 | 0 | 140 | |
| 26 | 10.20 | 11.30 | — | 0 | 40 | |
| 27 | 11.10 | 12.20 | — | 0 | 0 | |
| 30 | 14.00 | 15.40 | — | 0 | 0 |
Expiration: 2027-01-15(28 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 5.40 | 6.00 | 6.00 | 0 | 367 | |
| 15 | 1.75 | 1.95 | 1.87 | 353 | 4,406 | |
| 20 | 0.40 | 0.45 | 0.43 | 111 | 7,983 | |
| 23 | 0.15 | 0.25 | 0.20 | 6 | 2,492 | |
| 25 | 0.10 | 0.15 | 0.17 | 0 | 7,426 | |
| 28 | 0.05 | 0.35 | 0.09 | 0 | 612 | |
| 30 | 0.00 | 0.15 | 0.11 | 0 | 1,275 | |
| 32 | 0.05 | 0.25 | 0.20 | 0 | 356 | |
| 35 | 0.00 | 0.05 | 0.03 | 12 | 344 | |
| 37 | 0.00 | 0.25 | — | 0 | 134 | |
| 40 | 0.00 | 0.20 | — | 0 | 527 | |
| 42 | 0.00 | 0.35 | — | 0 | 7 | |
| 45 | 0.00 | 0.35 | — | 0 | 6 | |
| 47 | 0.00 | 0.05 | — | 0 | 84 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.05 | 0.55 | 0.50 | 0 | 263 | |
| 15 | 1.70 | 1.80 | 1.75 | 351 | 5,596 | |
| 20 | 4.70 | 5.50 | 5.00 | 0 | 5,111 | |
| 23 | 7.50 | 8.50 | 7.80 | 0 | 868 | |
| 25 | 9.60 | 10.50 | 9.60 | 0 | 970 | |
| 28 | 12.70 | 13.10 | 12.70 | 0 | 255 | |
| 30 | 14.10 | 15.20 | 15.01 | 0 | 114 | |
| 32 | 16.10 | 17.00 | 16.79 | 10 | 8 | |
| 35 | 19.50 | 20.00 | 19.70 | 8 | 6 | |
| 37 | 21.00 | 22.30 | 21.55 | 0 | 3 | |
| 40 | 23.90 | 25.30 | 24.55 | 0 | 4 | |
| 42 | 25.90 | 27.40 | — | 0 | 0 | |
| 45 | 28.90 | 30.30 | 29.57 | 0 | 1 | |
| 47 | 30.90 | 32.40 | 31.60 | 0 | 2 |
Expiration: 2028-01-21(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 11.50 | 14.90 | 12.96 | 0 | 4 | |
| 5 | 8.20 | 12.90 | 10.67 | 0 | 7 | |
| 8 | 5.20 | 8.80 | — | 0 | 12 | |
| 10 | 5.10 | 6.20 | 5.71 | 1 | 504 | |
| 13 | 3.60 | 4.10 | 3.75 | 25 | 640 | |
| 15 | 2.50 | 2.80 | 2.50 | 57 | 1,454 | |
| 17 | 1.80 | 2.05 | 1.90 | 60 | 2,434 | |
| 20 | 1.00 | 1.10 | 1.05 | 136 | 2,709 | |
| 22 | 0.70 | 0.90 | 0.80 | 0 | 433 | |
| 25 | 0.40 | 0.65 | 0.65 | 1 | 5,784 | |
| 27 | 0.30 | 0.65 | — | 0 | 137 | |
| 30 | 0.05 | 0.60 | 0.58 | 1 | 432 | |
| 35 | 0.00 | 0.40 | 0.43 | 1 | 114 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 2.65 | — | 0 | 0 | |
| 5 | 0.00 | 0.50 | 0.10 | 0 | 10 | |
| 8 | 0.00 | 0.55 | — | 0 | 80 | |
| 10 | 0.00 | 0.95 | 0.65 | 0 | 260 | |
| 13 | 1.35 | 2.00 | 1.63 | 0 | 575 | |
| 15 | 2.45 | 2.65 | 2.62 | 21 | 1,012 | |
| 17 | 3.50 | 3.80 | 3.60 | 19 | 2,332 | |
| 20 | 5.20 | 7.20 | 5.69 | 1 | 738 | |
| 22 | 6.00 | 8.90 | 7.30 | 0 | 218 | |
| 25 | 8.60 | 11.50 | 9.80 | 0 | 234 | |
| 27 | 10.40 | 13.30 | 11.70 | 0 | 8 | |
| 30 | 14.10 | 15.30 | 14.75 | 0 | 61 | |
| 35 | 17.00 | 21.70 | — | 0 | 1 |