Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(108 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
45 41.90 44.20 — 0 0 50 36.70 39.60 31.26 0 41 55 31.70 34.60 26.33 0 3 58 28.70 31.60 23.33 0 2 59 27.95 30.80 — 0 0 60 26.75 29.60 22.78 0 6 61 25.90 28.60 21.79 0 3 62 24.95 27.60 26.28 2 4 63 23.70 26.60 20.01 0 4 64 22.70 25.60 24.99 1 2 65 21.90 24.60 24.01 1 3 66 20.95 23.60 17.04 0 1 67 19.90 22.65 14.85 0 4 68 18.95 21.65 13.95 0 7 69 17.95 20.60 13.36 0 14 70 16.90 19.60 12.38 0 11 71 16.00 17.95 17.02 100 100 Scroll to see 39 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
45 0.00 0.01 0.06 0 10 50 0.00 0.01 0.04 0 1 55 0.00 0.71 0.16 0 20 58 0.00 2.13 0.05 0 10 59 0.00 2.13 — 0 0 60 0.00 2.13 0.04 0 13 61 0.00 2.13 0.09 0 3 62 0.00 2.13 0.03 0 4 63 0.00 2.13 0.02 0 8 64 0.00 0.50 0.07 0 6 65 0.00 0.02 0.01 5 34 66 0.00 2.13 0.16 0 9 67 0.00 2.13 0.05 0 12 68 0.00 0.50 0.07 0 28 69 0.00 0.57 0.07 0 48 70 0.00 0.01 0.01 13 60 71 0.01 0.04 0.01 11 34 Scroll to see 39 more rows

Expiration: 2026-04-17(100 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	64.30	67.50	—	0	0
25	61.65	65.00	—	0	2
30	56.45	59.10	—	0	1
35	51.90	54.65	54.59	0	101
40	46.90	49.70	45.00	0	22
45	41.90	43.45	33.91	0	321
50	37.00	39.20	33.48	0	628
55	32.05	34.70	26.15	0	1,061
60	26.80	29.75	29.08	2	655
65	22.05	24.75	23.40	2	905
67	19.90	22.80	—	0	0
68	18.90	21.80	—	0	0
69	17.95	20.85	—	0	0
70	17.05	18.95	13.60	0	865
71	16.15	18.90	—	0	0
72	15.20	17.90	—	0	0
73	14.25	16.80	8.85	0	12
74	13.30	15.65	14.48	1	23
75	12.50	14.45	13.49	2	1,096
76	11.45	13.75	6.48	0	41
77	10.95	12.90	12.10	23	84
78	10.25	11.95	10.85	2	111
79	8.85	11.05	5.50	0	123
80	8.50	9.45	8.99	10	1,042
81	7.55	8.65	8.01	11	317
81.5	6.85	9.25	2.88	0	10
82	6.50	7.95	7.95	3	59
83	5.85	7.15	6.71	1	17
84	5.05	6.50	5.88	2	50
85	4.85	5.65	5.03	99	1,471
86	4.05	5.00	4.75	6	119
87	3.40	4.10	4.02	31	22
88	2.89	3.55	3.07	37	150
89	2.36	3.05	2.62	8	36
90	2.17	2.57	2.50	167	3,731
91	1.69	2.17	2.10	1	56
92	1.45	1.78	1.55	43	39
93	0.99	1.48	1.41	19	109
94	0.90	1.22	1.10	27	112
95	0.65	1.00	0.88	47	989
96	0.59	0.87	0.70	7	35
97	0.38	1.25	0.41	0	34
98	0.29	0.73	0.41	9	0
99	0.16	0.75	—	0	0
100	0.17	0.34	0.26	10	5,529
105	0.00	0.25	0.15	0	256
110	0.02	0.10	0.06	17	179
115	0.00	0.22	0.15	0	87
120	0.01	0.05	0.02	11	31
125	0.00	0.30	—	0	408

Puts

Strike	Bid	Ask	Last	Vol	OI
22.5	0.00	2.13	—	0	0
25	0.00	2.13	—	0	61
30	0.00	2.13	—	0	79
35	0.00	0.25	0.10	0	584
40	0.00	1.03	—	0	1,106
45	0.00	0.05	0.07	0	2,023
50	0.00	0.03	0.01	2	882
55	0.01	0.03	0.03	0	792
60	0.01	0.05	0.05	4	973
65	0.00	0.10	0.05	11	1,156
67	0.00	1.57	—	0	0
68	0.00	0.32	—	0	0
69	0.00	1.00	—	0	0
70	0.05	0.29	0.13	17	1,077
71	0.00	1.69	—	0	0
72	0.00	1.02	—	0	0
73	0.10	0.29	0.33	5	350
74	0.00	0.85	0.76	0	3,255
75	0.23	0.41	0.35	14	717
76	0.15	0.47	0.47	2	357
77	0.10	0.68	0.30	2	1,113
78	0.08	0.94	0.48	2	39
79	0.50	1.81	0.60	300	45
80	0.62	1.02	0.75	63	1,578
81	0.47	1.51	4.60	0	7
81.5	0.29	1.45	—	0	0
82	0.87	1.33	1.08	7	134
83	1.02	1.61	1.30	1	13
84	1.35	1.82	1.65	9	10
85	1.57	1.95	1.99	11	697
86	1.90	2.47	8.20	0	4
87	2.20	2.86	2.52	6	3
88	2.69	3.30	3.01	6	2
89	2.90	3.80	8.24	0	21
90	3.75	4.30	4.35	88	921
91	4.10	5.40	5.47	0	1
92	4.90	6.25	—	0	0
93	5.60	6.90	—	0	0
94	5.45	8.00	—	0	0
95	6.20	8.65	13.13	0	70
96	7.05	9.55	—	0	0
97	7.95	10.40	—	0	0
98	8.85	11.55	—	0	0
99	10.55	12.35	—	0	0
100	11.35	13.25	12.11	1	5
105	15.50	18.40	—	0	0
110	20.40	23.15	28.00	0	0
115	25.45	28.50	—	0	0
120	30.45	33.30	—	0	0
125	35.40	38.90	—	0	0

Expiration: 2026-04-24(96 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
45	41.70	44.65	—	0	0
50	36.95	39.85	27.95	0	4
55	31.60	35.05	25.95	0	1
60	27.05	29.95	23.34	0	1
64	22.90	25.80	18.05	0	1
65	22.15	24.05	17.37	0	8
66	21.00	23.85	16.38	0	2
67	20.25	23.05	15.25	0	13
68	19.30	21.90	14.55	0	16
69	18.30	20.95	13.62	0	3
70	17.05	20.00	12.99	0	16
71	16.20	19.10	11.62	0	0
72	15.35	18.35	11.34	0	14
73	14.45	16.70	10.24	0	85
74	13.40	16.25	9.25	0	6
75	12.15	15.30	9.85	0	10
76	11.75	14.50	8.22	0	5
77	11.15	13.55	7.40	0	32
78	10.35	12.75	6.65	0	3
79	9.60	11.75	6.57	0	3
80	9.05	10.45	9.20	7	47
81	8.05	10.25	4.97	0	8
81.5	7.70	9.90	4.44	0	4
82	7.65	8.70	9.00	3	26
83	7.05	7.80	8.10	2	18
84	6.15	7.20	8.00	5	33
85	5.75	6.40	7.00	5	57
86	4.70	5.80	1.74	0	9
87	4.20	5.05	2.25	0	7
88	3.85	4.50	4.58	18	14
89	3.20	4.00	4.17	1	6
90	2.89	3.55	3.26	1	96
91	2.28	3.10	1.70	0	4
92	1.87	2.73	2.72	16	24
93	1.67	2.39	2.03	10	0
94	1.54	2.09	0.55	0	8
95	1.25	1.60	2.00	2	65
96	1.10	1.50	1.29	4	23
97	0.80	1.64	0.98	1	3
98	0.51	1.76	—	0	0
99	0.34	1.51	1.25	0	15
100	0.44	0.80	1.00	3	34
101	0.01	1.16	—	0	0
102	0.23	1.47	0.20	0	1
105	0.07	0.91	0.32	0	53
110	0.04	0.28	0.26	1	32
115	0.00	0.86	—	0	3
120	0.00	1.15	0.20	0	37

Puts

Strike	Bid	Ask	Last	Vol	OI
45	0.00	2.13	—	0	0
50	0.00	0.63	0.05	0	11
55	0.00	0.67	0.42	0	5
60	0.00	2.15	1.00	0	14
64	0.00	0.18	1.59	1	5
65	0.06	0.17	0.10	1	32
66	0.00	2.24	2.17	0	2
67	0.00	2.26	1.62	0	11
68	0.01	2.29	0.75	0	15
69	0.03	0.39	0.92	1	7
70	0.13	0.49	0.27	6	49
71	0.00	0.88	1.95	0	2
72	0.20	1.48	2.24	0	37
73	0.00	0.67	1.24	0	21
74	0.00	1.03	3.70	0	18
75	0.06	1.06	2.05	0	59
76	0.21	2.04	2.25	0	16
77	0.71	1.04	0.90	9	22
78	0.13	2.03	3.15	0	18
79	0.00	3.10	3.72	0	2
80	1.02	1.92	1.50	1	200
81	1.36	1.77	0.59	4	4
81.5	1.51	2.10	—	0	0
82	1.30	2.15	1.85	51	56
83	0.41	2.33	6.52	0	14
84	1.08	2.63	7.19	0	18
85	2.51	2.99	2.77	6	26
86	2.80	3.40	3.15	1	13
87	2.81	3.80	8.02	0	26
88	3.15	4.25	7.00	0	128
89	4.05	4.75	8.78	0	25
90	3.70	5.25	11.90	0	47
91	4.25	5.85	11.05	0	1
92	5.70	7.00	11.92	0	1
93	6.45	7.75	6.65	20	20
94	7.05	8.35	—	0	0
95	7.10	9.25	—	0	0
96	7.95	10.05	—	0	0
97	8.45	10.90	22.07	0	10
98	9.20	11.80	—	0	0
99	10.05	12.65	—	0	0
100	10.90	13.55	—	0	0
101	11.80	14.40	—	0	0
102	12.85	15.85	—	0	0
105	15.60	18.50	—	0	0
110	20.50	23.35	—	0	0
115	25.40	28.35	—	0	0
120	30.45	33.25	—	0	0

Expiration: 2026-05-01(88 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
45	41.00	45.50	—	0	0
50	36.05	40.50	—	0	0
55	31.40	35.35	26.17	0	2
60	26.55	29.90	22.49	0	11
65	22.50	25.10	17.05	0	42
68	19.70	22.30	—	0	2
69	18.60	21.40	—	0	1
70	17.85	20.50	13.00	0	16
71	17.00	19.60	12.27	0	1
72	16.05	18.70	—	0	0
73	15.20	17.80	12.00	0	4
74	14.20	16.80	—	0	12
75	13.35	16.00	9.50	0	3
76	12.50	15.15	9.02	0	2
77	11.85	14.30	8.61	0	8
78	11.50	12.75	12.50	3	4
79	10.40	12.75	6.93	0	2
80	10.00	11.20	10.80	2	12
81	9.20	10.30	6.60	0	8
82	8.40	9.60	8.80	5	17
83	7.70	9.05	8.51	1	22
84	7.30	8.25	4.25	0	31
85	6.60	7.60	4.62	0	79
86	6.00	6.55	6.30	1	118
87	5.45	6.40	2.33	0	16
88	4.90	5.40	5.70	2	18
89	4.40	5.35	5.00	2	8
90	3.85	4.50	4.45	5	80
91	3.50	4.05	4.10	1	26
92	3.00	4.20	1.88	0	23
93	2.57	3.30	1.41	0	17
94	2.39	3.20	—	0	0
95	2.02	2.67	1.55	0	114
96	1.76	2.55	1.02	0	1
97	1.54	2.12	0.89	0	27
98	1.23	2.09	1.05	0	8
99	1.00	1.67	0.72	0	6
100	1.06	1.89	1.45	4	80
101	0.55	2.08	3.00	0	1
102	0.44	1.99	1.20	3	0
105	0.02	1.97	0.74	0	22
110	0.00	0.95	0.36	0	68
115	0.02	0.71	0.40	2	10
120	0.00	2.23	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
45	0.00	1.22	0.10	0	13
50	0.00	0.90	—	0	0
55	0.00	0.90	0.39	0	38
60	0.00	0.96	—	0	0
65	0.18	0.64	0.40	9	36
68	0.50	0.88	1.13	1	8
69	0.00	1.10	1.39	0	7
70	0.01	1.17	0.64	2	198
71	0.01	1.28	1.70	0	8
72	0.17	1.36	2.11	0	17
73	0.05	1.49	0.77	1	6
74	0.31	1.81	3.25	0	5
75	0.41	1.91	1.16	5	55
76	0.56	2.06	3.17	0	4
77	0.88	2.16	3.26	0	12
78	1.28	2.01	3.18	0	11
79	1.41	2.11	3.53	0	11
80	1.41	3.30	5.20	0	100
81	2.10	2.56	6.03	0	4
82	2.09	3.30	5.27	0	23
83	2.50	3.15	7.37	0	5
84	2.79	3.85	7.90	0	3
85	3.60	3.85	3.82	1	27
86	3.70	4.65	4.32	2	19
87	4.25	4.70	8.30	0	29
88	4.85	5.20	4.91	6	19
89	5.20	5.75	5.45	2	2
90	5.80	6.25	10.22	0	28
91	6.20	7.00	12.38	0	18
92	6.55	7.40	13.32	0	2
93	7.55	8.10	7.99	5	2
94	7.30	9.45	14.77	0	3
95	8.55	9.80	9.00	20	0
96	9.25	10.60	—	0	0
97	9.55	11.40	—	0	0
98	10.25	12.20	—	0	0
99	10.75	13.20	—	0	0
100	11.60	14.25	—	0	0
101	12.40	14.85	—	0	0
102	13.15	15.75	—	0	0
105	15.85	18.45	—	0	0
110	20.55	23.50	—	0	0
115	25.50	28.85	—	0	0
120	29.75	34.00	—	0	0

Expiration: 2026-05-08(74 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
45	41.00	45.50	—	0	0
50	36.00	40.50	—	0	0
55	31.50	35.50	—	0	0
60	27.30	30.00	29.90	1	1
65	22.00	25.35	—	0	0
69	18.60	21.75	15.53	0	4
70	17.85	20.85	15.02	0	4
71	17.20	20.00	—	0	0
72	16.30	19.15	7.43	0	1
73	15.55	18.30	6.83	0	1
74	14.70	17.45	10.75	0	2
75	13.95	16.55	10.22	0	3
76	13.00	15.70	10.44	0	2
77	12.30	14.95	9.62	0	3
78	11.55	14.15	—	0	0
79	10.75	13.40	7.80	0	3
80	9.25	12.65	7.00	0	13
81	9.60	11.95	7.15	0	3
82	8.90	11.00	6.67	0	9
83	8.30	10.55	6.15	0	2
84	7.90	9.10	5.92	0	1
85	7.40	8.30	9.00	8	12
86	6.75	7.50	4.70	0	4
87	6.00	7.35	8.25	1	4
88	5.50	6.40	—	0	0
89	5.10	6.20	3.27	0	1
90	4.65	5.40	5.93	5	2
91	4.20	5.00	2.89	0	21
92	3.75	4.55	2.59	0	1
93	3.40	4.15	—	0	0
94	3.05	3.80	—	0	0
95	2.72	3.45	3.25	7	26
100	1.72	2.17	1.85	13	91
105	0.76	2.10	1.50	3	3
110	0.42	0.74	0.58	9	0
115	0.17	0.86	0.48	7	0
120	0.00	1.50	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
45	0.00	2.14	—	0	0
50	0.00	2.17	—	0	0
55	0.00	1.50	—	0	0
60	0.00	1.50	0.53	0	32
65	0.00	2.64	0.85	0	5
69	0.00	1.53	3.67	0	2
70	0.01	1.64	0.82	1	2
71	0.05	1.76	3.00	0	2
72	0.89	1.90	1.03	1	16
73	0.11	3.40	4.45	0	6
74	0.90	2.66	3.67	0	1
75	0.92	2.61	1.76	1	3
76	1.01	3.60	4.37	0	2
77	1.61	2.40	5.45	0	2
78	1.80	2.48	5.27	0	1
79	1.25	4.05	4.57	0	4
80	2.25	3.05	5.01	0	6
81	2.66	3.30	2.80	1	2
82	3.00	3.65	3.50	1	5
83	3.10	3.90	6.63	0	3
84	3.45	4.65	7.28	0	3
85	4.00	4.65	8.05	0	5
86	4.35	5.20	4.82	10	3
87	4.90	5.50	5.27	10	2
88	5.40	5.95	5.55	65	2
89	5.85	6.45	11.91	0	1
90	6.40	7.00	6.50	1	5
91	6.95	7.55	11.07	0	4
92	7.55	8.10	11.62	0	1
93	7.85	8.75	12.87	0	1
94	8.60	9.55	13.42	0	1
95	9.05	10.50	—	0	0
100	12.00	14.55	—	0	0
105	16.15	18.85	—	0	0
110	20.80	24.35	—	0	0
115	25.50	28.45	—	0	0
120	30.35	33.95	—	0	0

Expiration: 2026-05-15(38 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
45	41.05	45.70	—	0	0
50	37.15	40.10	31.80	0	4
55	32.45	35.00	27.00	0	1
60	27.55	30.30	23.11	0	5
65	23.00	25.75	24.37	2	13
70	18.80	20.75	14.23	0	51
75	15.00	16.30	15.70	10	162
80	11.70	12.55	11.75	3	141
85	8.80	9.10	8.94	29	181
90	6.15	6.40	6.40	42	1,450
95	4.10	4.45	4.30	1,033	96
100	2.65	2.93	2.88	29	139
105	1.30	1.94	1.20	0	62
110	0.92	1.39	1.14	26	38
115	0.51	0.76	0.79	1	109
120	0.37	0.49	0.49	1	31
125	0.01	0.70	—	0	1
130	0.05	0.83	—	0	0
135	0.00	0.65	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
45	0.00	0.48	0.20	0	22
50	0.05	0.65	0.37	0	21
55	0.01	0.82	0.50	0	4
60	0.34	0.62	0.66	2	127
65	0.61	1.43	1.53	0	48
70	1.23	1.72	1.40	3	369
75	2.16	2.45	2.35	8	206
80	3.55	3.75	3.80	3	96
85	5.25	5.65	5.45	1,039	224
90	7.65	8.00	8.00	22	89
95	10.55	11.05	11.10	5	17
100	13.90	15.10	—	0	0
105	16.85	19.40	—	0	0
110	21.20	23.80	—	0	0
115	25.80	28.65	—	0	0
120	30.60	33.25	—	0	0
125	35.45	38.70	—	0	0
130	39.50	44.15	—	0	0
135	44.50	49.10	—	0	0

Expiration: 2026-05-22(70 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
45	41.15	45.80	—	0	0
50	36.25	40.90	—	0	0
55	32.35	35.50	—	0	0
60	27.30	30.70	—	0	0
65	23.10	26.30	—	0	0
69	19.50	22.95	—	0	0
70	18.50	22.15	—	0	0
71	17.65	21.25	—	0	0
72	17.00	20.60	—	0	0
73	16.50	19.85	—	0	0
74	15.30	19.10	—	0	0
75	15.30	18.10	—	0	0
76	15.10	17.65	—	0	0
77	13.85	16.75	—	0	0
78	12.95	16.10	—	0	0
79	12.95	15.45	—	0	0
80	12.30	14.80	—	0	0
81	11.70	14.20	—	0	0
82	11.15	13.60	8.38	0	2
83	10.55	13.00	—	0	0
84	10.00	12.45	—	0	0
85	9.35	11.90	—	0	0
86	8.90	11.40	—	0	0
87	8.40	10.90	—	0	0
88	7.90	10.40	—	0	0
89	7.30	9.95	—	0	0
90	7.15	8.30	7.95	2	1
91	6.20	9.05	—	0	0
92	5.80	7.05	—	0	0
95	4.70	6.50	5.50	2	0
100	3.50	4.30	4.20	7	9
105	1.57	4.70	1.66	0	2
110	0.91	3.85	1.14	0	2
115	1.11	1.88	1.30	1	0
120	0.03	1.66	0.64	0	3

Puts

Strike	Bid	Ask	Last	Vol	OI
45	0.00	1.50	—	0	0
50	0.00	1.50	—	0	0
55	0.00	1.21	—	0	0
60	0.00	1.48	—	0	0
65	0.15	1.94	—	0	0
69	0.91	3.65	—	0	0
70	0.91	3.80	—	0	0
71	0.93	3.85	—	0	0
72	0.94	3.95	5.15	0	5
73	1.29	4.05	—	0	0
74	1.30	4.20	4.62	0	1
75	2.26	4.60	3.20	1	1
76	1.99	4.75	—	0	0
77	1.92	3.95	5.40	0	3
78	2.23	5.75	6.11	0	0
79	2.54	5.60	6.55	0	0
80	3.50	5.90	—	0	0
81	3.95	6.30	—	0	0
82	3.65	7.00	—	0	0
83	4.85	6.95	5.65	1	0
84	5.35	7.45	6.15	1	0
85	4.95	8.20	—	0	0
86	5.65	8.15	6.74	1	0
87	6.15	8.70	7.29	1	0
88	6.45	9.15	—	0	0
89	7.00	9.65	—	0	0
90	7.55	10.15	—	0	0
91	8.05	10.95	—	0	0
92	8.60	11.55	—	0	0
95	10.35	13.15	—	0	0
100	13.50	16.55	—	0	0
105	17.50	20.60	—	0	0
110	21.80	25.00	—	0	0
115	26.15	29.30	—	0	0
120	30.90	34.05	—	0	0

Expiration: 2026-06-18(44 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	63.55	68.00	—	0	2
25	61.40	65.65	—	0	1
30	56.10	59.85	—	0	1
35	51.55	55.50	—	0	5
40	46.55	50.70	39.02	0	12
45	42.40	45.00	29.27	0	57
50	37.55	40.45	—	0	299
55	33.20	35.85	34.48	1	210
60	28.80	31.40	25.71	0	297
65	24.60	27.15	19.90	0	344
70	20.80	22.65	22.22	1	694
75	17.70	18.45	18.00	7	1,025
80	14.40	15.15	14.77	57	701
85	11.60	12.00	13.25	4	501
90	9.10	9.50	9.35	65	448
95	7.15	7.30	7.15	8	947
100	5.40	5.65	5.68	7	718
105	4.00	4.30	4.00	6	474
110	3.10	3.25	3.20	2	768
115	2.07	2.46	2.32	3	62
120	1.39	2.15	1.18	0	287
125	0.91	2.10	0.83	0	154

Puts

Strike	Bid	Ask	Last	Vol	OI
22.5	0.00	2.14	0.13	0	3
25	0.00	2.15	—	0	51
30	0.00	1.15	—	0	45
35	0.00	0.45	0.19	0	139
40	0.09	0.23	0.16	1	785
45	0.08	0.38	0.47	0	1,147
50	0.46	0.57	0.78	0	1,031
55	0.63	0.89	0.88	9	1,500
60	1.17	1.37	1.30	2	624
65	1.90	2.06	2.00	1	6,556
70	2.79	3.15	2.92	7	568
75	4.15	4.40	4.40	8	785
80	5.80	6.05	5.83	8	926
85	7.80	8.15	8.15	1	147
90	10.35	10.60	10.43	2	429
95	12.95	13.60	16.90	0	63
100	15.35	16.90	20.00	0	28
105	19.65	21.15	24.80	0	6
110	22.70	25.35	—	0	0
115	27.05	29.60	—	0	0
120	31.50	33.95	—	0	0
125	36.10	38.85	—	0	0

Expiration: 2026-07-17(44 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	63.80	68.20	66.26	0	1
25	61.50	65.75	—	0	0
30	56.50	60.85	—	0	1
35	51.50	56.00	—	0	0
40	46.90	50.85	—	0	12
45	42.75	45.50	—	0	3
50	38.10	40.90	—	0	27
55	33.65	36.40	35.08	1	12
60	29.60	32.10	25.75	0	64
65	25.95	27.10	27.25	6	59
70	22.10	23.45	24.00	1	153
75	18.15	20.55	15.00	0	84
80	15.30	17.00	13.25	0	239
85	12.75	13.35	13.07	3	79
90	10.15	10.90	8.36	0	149
95	8.20	8.80	8.49	8	217
100	6.60	7.05	7.10	5	196
105	5.25	5.55	4.08	0	134
110	3.85	4.40	4.25	1	27
115	3.00	4.90	2.48	0	18
120	2.21	2.90	1.30	0	3
125	1.63	2.50	1.42	0	33

Puts

Strike	Bid	Ask	Last	Vol	OI
22.5	0.00	0.40	—	0	13
25	0.00	2.15	—	0	3
30	0.00	0.42	—	0	44
35	0.00	0.57	—	0	72
40	0.00	0.77	0.60	0	28
45	0.36	1.02	0.35	1	3
50	0.33	1.15	1.31	0	2,059
55	1.12	1.40	1.25	1	108
60	1.57	2.22	1.84	1	173
65	2.03	3.15	3.90	0	101
70	3.30	4.00	5.85	0	101
75	4.75	5.45	5.06	6	47
80	6.75	7.20	9.30	0	71
85	8.85	9.35	9.20	5	26
90	11.20	11.80	11.50	4	17
95	13.75	14.70	—	0	0
100	16.05	17.90	25.00	0	54
105	19.55	21.60	—	0	0
110	23.50	26.65	—	0	0
115	27.55	30.25	—	0	0
120	32.00	34.60	—	0	0
125	36.50	39.10	—	0	0

Expiration: 2026-09-18(44 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	64.05	68.40	—	0	0
25	61.45	66.00	—	0	2
30	57.00	61.00	—	0	21
35	52.25	56.00	—	0	6
40	48.40	51.00	50.82	1	47
45	44.10	46.50	47.00	1	60
50	39.55	42.15	32.79	0	46
55	35.35	38.00	36.85	0	461
60	31.55	32.80	25.34	0	141
65	27.70	30.40	29.03	2	135
70	24.95	25.90	26.30	4	93
75	21.30	23.55	22.97	1	123
80	18.45	20.80	16.21	0	250
85	15.85	17.25	16.40	4	362
90	14.00	14.55	14.31	1	437
95	11.55	12.45	11.97	1	431
100	9.80	10.50	10.19	1	846
105	8.30	8.90	8.80	12	373
110	6.95	7.50	7.50	26	246
115	6.00	6.20	6.03	5	166
120	5.00	5.20	5.55	1	28
125	4.15	4.35	3.24	0	109

Puts

Strike	Bid	Ask	Last	Vol	OI
22.5	0.00	2.25	—	0	87
25	0.00	0.49	—	0	530
30	0.00	0.69	0.35	0	70
35	0.08	0.95	0.65	0	125
40	0.45	1.30	1.00	0	755
45	0.62	1.73	1.50	0	125
50	1.41	1.93	2.08	2	368
55	1.78	2.85	3.55	0	423
60	2.68	3.50	5.30	0	554
65	3.75	5.50	4.44	1	437
70	5.70	6.20	6.05	48	552
75	7.50	7.90	7.69	10	510
80	9.45	9.90	9.63	35	540
85	11.60	12.20	11.72	1	208
90	13.40	14.75	19.45	0	175
95	16.15	17.60	23.45	0	91
100	20.20	20.85	20.60	10	67
105	22.25	24.25	31.47	0	137
110	26.75	28.45	—	0	0
115	29.60	33.00	—	0	0
120	34.40	37.15	—	0	0
125	38.00	40.60	—	0	0

Expiration: 2026-10-16(38 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	53.15	55.50	—	0	0
40	48.45	51.25	—	0	1
45	44.20	46.85	—	0	1
50	40.05	42.60	41.92	2	3
55	36.00	38.55	—	0	19
60	32.05	34.70	22.40	0	11
65	28.40	31.10	—	0	0
70	25.15	27.85	19.85	0	20
75	22.15	25.00	17.45	0	3
80	19.30	21.95	16.92	0	23
85	16.80	19.30	13.00	0	8
90	14.50	16.30	12.31	0	23
95	12.45	14.10	13.54	1	50
100	10.65	13.20	7.37	0	29
105	9.05	11.60	—	0	0
110	7.60	10.20	—	0	1
115	6.45	9.05	—	0	4
120	5.40	8.00	4.25	0	3
125	4.55	5.85	5.00	1	3

Puts

Strike	Bid	Ask	Last	Vol	OI
35	0.19	1.11	—	0	1
40	0.48	1.51	—	0	6
45	0.85	2.05	1.51	0	6
50	1.43	3.00	2.68	0	30
55	2.19	3.65	—	0	7
60	3.15	4.75	—	0	1
65	4.35	6.10	5.70	0	6
70	5.85	7.70	—	0	0
75	7.55	9.60	11.84	0	4
80	9.55	11.70	13.20	0	6
85	11.75	14.00	16.60	0	2
90	14.25	16.50	19.60	0	1
95	17.00	19.00	17.65	1	0
100	19.90	22.50	—	0	0
105	23.20	25.95	—	0	0
110	26.50	29.35	—	0	0
115	31.15	33.30	—	0	0
120	34.50	37.40	—	0	0
125	38.50	41.35	—	0	0

Expiration: 2026-12-18(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	64.10	68.50	55.37	0	7
25	62.00	66.00	—	0	31
30	57.50	61.50	—	0	1
35	53.50	56.35	—	0	36
40	49.35	52.00	—	0	60
45	45.20	47.80	46.99	2	43
50	41.10	43.80	—	0	157
55	37.40	39.95	—	0	54
60	34.35	36.50	36.22	13	436
65	30.40	32.95	24.78	0	202
70	27.15	29.55	21.98	0	188
75	24.50	26.90	25.95	1	152
80	21.60	24.50	23.15	8	393
85	19.70	21.15	20.90	6	127
90	17.00	18.50	17.89	3	993
95	15.05	16.90	15.80	5	192
100	13.55	14.50	14.25	55	604
105	11.55	12.50	8.97	0	401
110	10.05	12.80	8.85	0	370
115	8.80	10.40	9.74	5	217
120	7.70	8.80	9.20	1	274
125	6.85	8.30	7.50	1	258
130	5.60	8.15	5.05	0	107
135	5.25	5.85	3.44	0	10,999
140	4.65	5.15	4.97	2,313	1,860
145	4.00	4.75	3.40	0	48
150	3.35	4.50	3.81	2	73
155	2.64	3.80	—	0	71
160	2.32	3.50	3.00	3	44
165	1.92	3.20	1.55	0	18
170	1.62	3.80	1.65	0	49
175	1.48	2.62	2.00	1	42
180	1.14	3.20	—	0	79
185	0.97	2.91	—	0	91
190	0.99	2.18	1.31	0	1,048
195	0.70	2.41	—	0	524
200	0.57	2.24	0.75	0	348
210	0.49	1.96	—	0	47
220	0.37	1.69	0.39	0	60
230	0.26	1.45	—	0	14
240	0.17	1.26	—	0	172

Puts

Strike	Bid	Ask	Last	Vol	OI
22.5	0.00	0.65	—	0	25
25	0.03	0.78	—	0	43
30	0.22	1.08	—	0	18
35	0.60	1.52	1.35	0	124
40	1.00	2.07	2.00	0	774
45	1.64	2.59	2.07	1	1,724
50	2.24	3.60	2.86	15	163
55	3.15	4.75	5.25	0	162
60	4.30	6.05	7.22	0	655
65	5.70	7.55	7.80	0	79
70	7.30	9.35	10.00	0	208
75	9.15	11.30	12.80	0	90
80	11.30	13.40	16.35	0	134
85	13.65	15.80	18.00	0	23
90	16.20	18.35	21.17	0	19
95	18.90	21.80	27.00	0	74
100	21.75	24.90	—	0	64
105	25.00	28.25	—	0	66
110	28.50	31.30	38.85	0	81
115	32.90	34.75	—	0	10
120	36.00	38.95	—	0	0
125	40.50	42.85	—	0	0
130	44.15	46.95	—	0	0
135	48.50	51.20	—	0	0
140	52.75	55.80	—	0	0
145	57.10	60.15	—	0	5
150	61.80	64.70	—	0	0
155	66.50	69.30	—	0	0
160	71.15	73.80	—	0	0
165	76.00	78.75	—	0	0
170	80.75	83.60	—	0	0
175	85.60	88.30	—	0	0
180	90.50	93.40	—	0	0
185	94.55	99.15	—	0	0
190	99.55	104.15	—	0	0
195	104.55	108.90	—	0	0
200	109.50	114.15	—	0	0
210	119.50	123.90	—	0	0
220	129.55	133.90	—	0	0
230	139.50	144.15	—	0	0
240	149.50	154.15	—	0	0

Expiration: 2027-01-15(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	64.20	68.50	—	0	5
25	62.00	66.45	—	0	46
30	58.25	61.00	—	0	27
35	53.15	56.50	54.92	1	17
40	49.00	52.25	—	0	305
45	44.95	48.10	46.52	1	45
50	41.20	44.10	36.22	0	464
55	37.80	39.80	33.50	0	148
60	33.65	36.85	29.01	0	415
65	30.95	33.50	26.05	0	751
70	28.15	29.65	30.00	180	732
75	25.20	27.00	25.73	4	570
80	22.50	24.15	23.45	9	669
85	20.45	21.65	20.94	1	772
90	17.95	18.80	18.50	32	684
95	16.15	17.40	17.50	5	699
100	14.40	15.40	15.05	12	1,424
105	12.60	13.75	7.90	0	286
110	10.95	12.60	11.50	7	282
115	9.65	12.00	8.20	0	911
120	8.60	9.75	9.13	2	328
125	7.65	8.70	8.20	1	1,214
130	6.60	7.80	4.13	0	518
135	5.55	8.25	4.82	0	283
140	5.00	5.60	4.26	0	517
145	4.50	5.50	2.83	0	65
150	3.95	4.70	4.33	2	708
155	3.50	4.20	4.05	2	106
160	2.93	4.05	2.25	0	52
165	2.50	3.65	—	0	30
170	2.11	4.25	1.53	0	200
175	1.84	2.93	—	0	323
180	1.59	2.86	—	0	60
185	1.38	3.25	—	0	63
190	1.20	2.00	—	0	803
195	1.03	2.77	—	0	99
200	0.88	2.49	1.08	0	986
210	0.79	2.20	—	0	52
220	0.58	1.22	0.90	1	92
230	0.38	1.56	0.80	0	96
240	0.24	0.75	0.55	0	402

Puts

Strike	Bid	Ask	Last	OI
22.5	0.02	0.74	—	151
25	0.09	0.88	0.45	35
30	0.31	1.23	1.00	60
35	0.63	1.69	—	175
40	1.09	2.29	1.74	549
45	1.71	3.05	3.60	442
50	2.51	4.00	4.55	412
55	3.50	5.15	5.15	107
60	4.90	6.15	6.70	395
65	6.60	7.60	8.35	186
70	8.30	9.25	10.80	185
75	10.35	11.30	15.00	58
80	12.55	13.45	15.50	230
85	14.95	16.05	18.75	86
90	17.35	18.65	22.70	520
95	20.35	21.55	25.15	70
100	23.55	24.80	32.30	149
105	26.85	28.50	—	41
110	29.70	31.40	—	40
115	33.90	35.25	—	50
120	36.55	39.40	—	29
125	41.60	42.95	—	1
130	44.50	47.50	—	0
135	48.90	52.50	—	0
140	52.65	56.70	—	0
145	57.60	60.85	—	0
150	62.10	65.15	—	0
155	66.70	69.95	—	0
160	71.25	74.35	—	0
165	75.55	78.90	—	0
170	80.75	83.60	—	0
175	85.70	89.05	—	0
180	90.50	93.20	—	0
185	94.80	98.95	—	0
190	99.55	103.90	—	0
195	104.55	109.15	—	0
200	109.50	114.15	—	0
210	119.50	124.15	—	0
220	129.75	133.90	—	0
230	139.75	143.90	—	0
240	149.50	154.15	—	0

Expiration: 2027-06-17(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	65.00	69.00	56.22	0	1
25	63.50	66.50	—	0	11
30	58.50	62.50	54.13	0	12
35	54.50	58.50	—	0	2
40	50.50	54.50	54.25	1	14
45	47.50	51.00	40.22	0	8
50	44.00	47.50	—	0	43
55	40.45	44.00	—	0	41
60	37.00	41.00	30.00	0	67
65	34.10	37.35	36.94	8	262
70	31.50	35.00	—	0	128
75	28.85	32.10	30.40	1	62
80	26.30	28.40	27.48	2	39
85	24.40	27.50	26.00	2	66
90	22.50	23.80	19.60	0	44
95	20.50	23.50	13.57	0	11
100	19.25	20.45	19.40	1	99
105	17.00	20.50	10.80	0	48
110	15.50	19.00	9.90	0	50
115	14.10	17.50	—	0	58
120	12.80	16.00	11.50	0	37
125	11.65	15.00	9.00	0	21
130	10.60	14.00	—	0	82
135	10.35	11.40	10.40	8	96

Puts

Strike	Bid	Ask	Last	Vol	OI
22.5	0.41	1.18	—	0	17
25	0.51	1.28	—	0	38
30	0.91	1.98	—	0	9
35	1.48	2.50	2.50	0	24
40	2.22	3.60	3.45	0	21
45	3.10	4.25	5.00	0	92
50	4.25	5.85	5.50	0	28
55	5.75	7.30	8.10	0	41
60	7.05	8.95	7.59	0	32
65	8.75	10.80	12.15	0	34
70	11.10	12.55	11.68	2	9
75	12.75	15.10	14.25	0	38
80	15.05	17.50	19.10	0	10
85	17.50	20.15	—	0	11
90	20.05	22.90	20.26	0	12
95	22.85	25.90	—	0	10
100	25.80	29.05	—	0	1
105	29.00	32.35	—	0	22
110	32.15	35.75	—	0	18
115	36.00	39.30	—	0	0
120	39.50	43.00	—	0	0
125	43.50	46.50	—	0	0
130	47.50	50.50	—	0	0
135	51.50	54.50	—	0	0

Expiration: 2027-12-17(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	66.00	69.50	—	0	1
25	64.00	68.00	—	0	7
30	60.00	64.00	55.43	0	2
35	57.00	60.00	—	0	16
40	53.50	56.50	—	0	40
45	50.00	53.50	—	0	35
50	46.50	50.00	—	0	26
55	43.50	46.75	34.00	0	22
60	40.50	44.00	32.82	0	557
65	37.45	41.50	30.85	0	119
70	35.00	39.00	34.94	0	137
75	32.50	35.30	34.25	1	129
80	30.50	34.00	32.15	1	212
85	28.00	31.00	23.00	0	75
90	27.10	28.30	28.82	5	183
95	25.00	26.85	—	0	129
100	22.55	24.50	20.35	0	81
105	21.00	24.95	18.00	0	50
110	20.80	22.20	22.25	11	44
115	18.00	22.00	—	0	28
120	16.55	20.25	15.81	0	56
125	16.00	19.50	—	0	49
130	15.00	18.50	11.27	0	104
135	14.00	17.50	13.18	0	185

Puts

Strike	Bid	Ask	Last	Vol	OI
22.5	0.86	1.69	—	0	2
25	1.00	2.02	—	0	15
30	1.64	2.80	2.18	0	11
35	2.55	3.80	3.48	5	327
40	3.40	4.90	—	0	25
45	4.90	6.20	—	0	93
50	5.95	7.70	—	0	28
55	7.45	9.40	7.99	0	45
60	10.05	13.00	10.95	0	65
65	11.10	13.30	—	0	20
70	13.15	15.55	—	0	90
75	15.40	17.95	—	0	26
80	17.80	20.50	21.57	0	69
85	20.35	23.20	23.40	0	24
90	23.05	26.05	—	0	33
95	25.90	29.05	—	0	22
100	28.85	32.20	—	0	49
105	32.00	35.45	—	0	21
110	35.50	38.85	—	0	35
115	39.00	42.35	—	0	4
120	42.50	45.95	—	0	1
125	46.00	49.50	—	0	0
130	50.00	53.45	—	0	1
135	54.00	57.00	—	0	0

Expiration: 2028-01-21(44 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22.5	66.50	70.00	—	0	9
25	65.00	68.00	—	0	18
30	61.00	64.50	54.77	0	15
35	57.50	60.50	51.94	0	67
40	53.10	56.60	45.10	0	44
45	50.00	53.50	44.25	0	28
50	47.00	50.50	43.27	0	343
55	44.00	47.50	38.50	0	151
60	41.00	44.50	38.00	0	173
65	38.00	42.00	35.45	0	124
70	36.35	39.25	33.70	0	304
75	34.55	35.80	34.88	17	116
80	32.10	33.45	28.00	0	230
85	30.15	31.25	30.52	216	356
90	28.00	29.10	28.45	12	110
95	25.90	29.00	24.30	0	276
100	23.35	26.85	25.37	5	44
105	22.65	24.30	18.75	0	40
110	21.30	23.00	15.80	0	5
115	19.60	21.60	—	0	2
120	18.15	20.60	15.00	0	1
125	17.00	20.45	11.04	0	3

Puts

Strike	Bid	Ask	Last	Vol	OI
22.5	0.95	1.76	1.35	0	79
25	1.08	2.11	2.05	0	26
30	1.86	2.70	2.30	1	20
35	2.58	3.85	3.63	5	245
40	3.60	5.10	4.23	0	80
45	4.90	6.45	5.41	0	38
50	6.20	7.95	7.95	0	51
55	8.05	9.70	10.15	0	26
60	10.05	11.30	10.86	0	66
65	11.75	13.50	14.65	0	43
70	14.25	15.30	14.70	11	45
75	16.50	17.75	16.30	0	24
80	19.20	20.20	17.51	0	60
85	21.80	22.90	23.47	0	105
90	24.50	25.80	25.00	10	14
95	26.40	29.50	—	0	16
100	30.20	31.80	30.69	5	1
105	32.65	35.85	—	0	1
110	36.00	39.20	—	0	0
115	40.35	41.90	—	0	0
120	43.85	46.40	—	0	0
125	46.50	50.00	—	0	0

Option Chain for CAVA