Option Chain for CDE
Next est: $0.49(Q4 2026)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 26 OI spikes756 contracts
Expiration: 2026-04-10(78 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 8.50 | 9.50 | 7.80 | 0 | 6 | |
| 12 | 7.50 | 8.80 | 6.91 | 0 | 4 | |
| 12.5 | 7.00 | 8.30 | — | 0 | 0 | |
| 13 | 6.50 | 7.80 | 5.79 | 0 | 8 | |
| 13.5 | 6.00 | 7.30 | 5.30 | 0 | 7 | |
| 14 | 5.50 | 6.80 | 4.81 | 0 | 3 | |
| 14.5 | 5.00 | 6.30 | 4.45 | 0 | 6 | |
| 15 | 4.50 | 5.60 | 3.85 | 0 | 23 | |
| 15.5 | 4.10 | 5.20 | 3.45 | 0 | 3 | |
| 16 | 3.60 | 4.70 | 2.60 | 0 | 34 | |
| 16.5 | 3.10 | 4.30 | 2.29 | 0 | 98 | |
| 17 | 2.60 | 3.50 | 3.42 | 3 | 535 | |
| 17.5 | 2.35 | 3.20 | 2.77 | 25 | 108 | |
| 18 | 1.75 | 2.50 | 1.97 | 16 | 229 | |
| 18.5 | 1.65 | 2.05 | 1.30 | 73 | 2,371 | |
| 19 | 1.25 | 1.60 | 1.35 | 90 | 1,079 | |
| 19.5 | 0.90 | 1.15 | 1.05 | 88 | 2,809 | |
| 20 | 0.65 | 0.80 | 0.60 | 190 | 2,517 | |
| 20.5 | 0.25 | 0.50 | 0.45 | 352 | 777 | |
| 21 | 0.25 | 0.30 | 0.25 | 147 | 776 | |
| 21.5 | 0.10 | 0.15 | 0.10 | 157 | 322 | |
| 22 | 0.05 | 0.10 | 0.06 | 167 | 4,952 | |
| 22.5 | 0.00 | 0.10 | 0.03 | 0 | 324 | |
| 23 | 0.00 | 0.05 | 0.03 | 11 | 190 | |
| 23.5 | 0.00 | 0.10 | 0.05 | 1 | 43 | |
| 24 | 0.00 | 0.05 | 0.05 | 5 | 46 | |
| 24.5 | 0.00 | 0.45 | 0.01 | 0 | 6 | |
| 25 | 0.00 | 0.20 | 0.05 | 0 | 1,066 | |
| 25.5 | 0.00 | 0.45 | 0.27 | 0 | 15 | |
| 26 | 0.00 | 0.10 | 0.11 | 0 | 136 | |
| 26.5 | 0.00 | 0.50 | — | 0 | 5 | |
| 27 | 0.00 | 0.35 | 0.03 | 0 | 135 | |
| 27.5 | 0.00 | 0.50 | 0.05 | 0 | 30 | |
| 28 | 0.00 | 0.45 | 0.05 | 0 | 111 | |
| 28.5 | 0.00 | 0.20 | 0.05 | 2 | 3 | |
| 29 | 0.00 | 0.45 | 0.04 | 0 | 19 | |
| 29.5 | 0.00 | 0.50 | — | 0 | 34 | |
| 30 | 0.00 | 0.05 | 0.05 | 0 | 107 | |
| 35 | 0.00 | 0.05 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 0.05 | 0.06 | 0 | 15 | |
| 12 | 0.00 | 0.15 | 0.10 | 0 | 2 | |
| 12.5 | 0.00 | 0.50 | — | 0 | 0 | |
| 13 | 0.00 | 0.50 | 0.10 | 0 | 4 | |
| 13.5 | 0.00 | 0.50 | 0.15 | 0 | 2 | |
| 14 | 0.00 | 0.05 | 0.02 | 0 | 147 | |
| 14.5 | 0.00 | 0.50 | 0.27 | 0 | 3 | |
| 15 | 0.00 | 0.25 | 0.05 | 1 | 154 | |
| 15.5 | 0.00 | 0.10 | 0.05 | 2 | 461 | |
| 16 | 0.00 | 0.05 | 0.03 | 18 | 4,077 | |
| 16.5 | 0.00 | 0.20 | 0.08 | 35 | 198 | |
| 17 | 0.00 | 0.05 | 0.04 | 154 | 632 | |
| 17.5 | 0.00 | 0.15 | 0.06 | 73 | 331 | |
| 18 | 0.05 | 0.15 | 0.11 | 196 | 989 | |
| 18.5 | 0.10 | 0.20 | 0.12 | 146 | 507 | |
| 19 | 0.20 | 0.25 | 0.23 | 594 | 1,645 | |
| 19.5 | 0.05 | 0.35 | 0.25 | 217 | 371 | |
| 20 | 0.45 | 0.55 | 0.46 | 157 | 359 | |
| 20.5 | 0.60 | 0.80 | 0.85 | 37 | 106 | |
| 21 | 0.90 | 1.20 | 0.98 | 52 | 215 | |
| 21.5 | 1.30 | 1.85 | 1.67 | 1 | 24 | |
| 22 | 1.75 | 2.25 | 1.75 | 1 | 24 | |
| 22.5 | 2.15 | 2.80 | 2.47 | 9 | 36 | |
| 23 | 2.60 | 3.00 | 3.15 | 3 | 10 | |
| 23.5 | 2.95 | 3.60 | 4.80 | 0 | 116 | |
| 24 | 3.30 | 4.50 | 5.25 | 0 | 52 | |
| 24.5 | 3.80 | 5.30 | 5.74 | 0 | 5 | |
| 25 | 4.30 | 5.50 | 5.17 | 23 | 76 | |
| 25.5 | 4.70 | 6.00 | 6.80 | 0 | 6 | |
| 26 | 5.20 | 6.50 | 7.20 | 0 | 10 | |
| 26.5 | 5.70 | 7.00 | 7.90 | 0 | 5 | |
| 27 | 6.20 | 7.50 | 8.35 | 0 | 1 | |
| 27.5 | 6.70 | 8.00 | 8.75 | 0 | 5 | |
| 28 | 7.20 | 8.50 | 8.37 | 0 | 0 | |
| 28.5 | 7.70 | 9.00 | 9.85 | 0 | 0 | |
| 29 | 8.20 | 9.50 | 10.42 | 0 | 1 | |
| 29.5 | 8.70 | 10.00 | 10.80 | 0 | 1 | |
| 30 | 9.20 | 10.50 | 11.30 | 0 | 0 | |
| 35 | 14.20 | 15.50 | 16.30 | 0 | 2 |
Expiration: 2026-04-17(74 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.70 | 7.60 | — | 0 | 0 | |
| 4 | 5.70 | 6.60 | — | 0 | 0 | |
| 5 | 4.70 | 5.60 | — | 0 | 0 | |
| 6 | 3.70 | 4.70 | 3.40 | 0 | 5 | |
| 7 | 2.80 | 3.50 | 3.30 | 4 | 64 | |
| 8 | 1.75 | 2.70 | 1.50 | 0 | 40 | |
| 9 | 1.00 | 1.55 | 1.04 | 2 | 246 | |
| 10 | 0.45 | 0.80 | 0.57 | 3 | 186 | |
| 11 | 8.50 | 9.70 | — | 0 | 0 | |
| 12 | 0.10 | 0.25 | 0.10 | 7 | 5,307 | |
| 12.5 | 7.00 | 8.60 | 6.25 | 0 | 32 | |
| 13 | 0.00 | 0.10 | 0.20 | 2 | 296 | |
| 14 | 5.50 | 7.10 | 3.02 | 0 | 48 | |
| 15 | 4.60 | 5.70 | 5.86 | 1 | 2,851 | |
| 15.5 | 4.10 | 5.10 | — | 0 | 0 | |
| 16 | 3.70 | 4.70 | 4.58 | 6 | 236 | |
| 16.5 | 3.30 | 4.10 | 3.40 | 2 | 60 | |
| 17 | 0.00 | 0.25 | — | 0 | 8 | |
| 17.5 | 2.90 | 3.10 | 2.72 | 12 | 3,096 | |
| 18 | 0.00 | 0.25 | 0.05 | 0 | 5 | |
| 18.5 | 2.10 | 2.30 | 2.12 | 49 | 370 | |
| 19 | 1.75 | 1.95 | 1.65 | 328 | 3,098 | |
| 19.5 | 1.40 | 1.60 | 1.18 | 53 | 343 | |
| 20 | 1.15 | 1.25 | 1.15 | 170 | 8,590 | |
| 20.5 | 0.85 | 1.00 | 0.89 | 45 | 265 | |
| 21 | 0.70 | 0.80 | 0.62 | 97 | 2,140 | |
| 21.5 | 0.50 | 0.60 | 0.56 | 41 | 412 | |
| 22 | 0.40 | 0.45 | 0.40 | 188 | 805 | |
| 22.5 | 0.30 | 0.40 | 0.30 | 104 | 37,184 | |
| 23 | 0.15 | 0.30 | 0.20 | 24 | 644 | |
| 23.5 | 0.10 | 0.25 | 0.25 | 2 | 217 | |
| 24 | 0.05 | 0.20 | 0.12 | 42 | 129 | |
| 25 | 0.05 | 0.10 | 0.11 | 32 | 4,332 | |
| 26 | 0.00 | 0.20 | 0.05 | 10 | 54 | |
| 27 | 0.00 | 0.05 | 0.10 | 0 | 106 | |
| 30 | 0.00 | 0.05 | 0.04 | 53 | 2,418 | |
| 35 | 0.00 | 0.05 | 0.07 | 0 | 1,257 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.25 | — | 0 | 0 | |
| 4 | 0.00 | 0.25 | — | 0 | 0 | |
| 5 | 0.00 | 0.25 | — | 0 | 0 | |
| 6 | 0.00 | 0.25 | — | 0 | 2 | |
| 7 | 0.00 | 0.25 | 0.13 | 0 | 15 | |
| 8 | 0.00 | 0.25 | 0.15 | 0 | 90 | |
| 9 | 0.05 | 0.30 | 0.20 | 6 | 118 | |
| 10 | 0.30 | 0.70 | 0.50 | 50 | 168 | |
| 11 | 0.00 | 0.05 | 0.07 | 0 | 97 | |
| 12 | 0.00 | 0.10 | 0.05 | 0 | 18 | |
| 12.5 | 0.00 | 0.10 | 0.15 | 0 | 279 | |
| 13 | 2.35 | 3.40 | 5.24 | 0 | 24 | |
| 14 | 0.00 | 0.10 | 0.07 | 0 | 106 | |
| 15 | 0.00 | 0.10 | 0.04 | 34 | 2,790 | |
| 15.5 | 0.00 | 0.10 | 0.10 | 1 | 114 | |
| 16 | 5.40 | 7.70 | 6.70 | 0 | 1 | |
| 16.5 | 0.10 | 0.20 | 0.14 | 44 | 525 | |
| 17 | 0.15 | 0.20 | 0.17 | 39 | 771 | |
| 17.5 | 0.20 | 0.25 | 0.23 | 195 | 4,000 | |
| 18 | 7.40 | 8.30 | 8.50 | 0 | 1 | |
| 18.5 | 0.30 | 0.45 | 0.37 | 26 | 366 | |
| 19 | 0.45 | 0.60 | 0.55 | 400 | 1,335 | |
| 19.5 | 0.65 | 0.85 | 0.76 | 12 | 153 | |
| 20 | 0.85 | 0.95 | 0.95 | 1,099 | 1,493 | |
| 20.5 | 1.10 | 1.35 | 0.80 | 1 | 17 | |
| 21 | 1.40 | 1.65 | 2.65 | 0 | 108 | |
| 21.5 | 1.70 | 2.20 | 2.98 | 0 | 7 | |
| 22 | 2.10 | 2.60 | 2.57 | 1 | 47 | |
| 22.5 | 2.45 | 3.10 | 2.77 | 18 | 3,047 | |
| 23 | 2.85 | 3.50 | 2.99 | 2 | 2 | |
| 23.5 | 3.30 | 4.10 | — | 0 | 0 | |
| 24 | 3.70 | 4.40 | 3.87 | 1 | 8 | |
| 25 | 4.60 | 5.30 | 5.20 | 24 | 468 | |
| 26 | 5.70 | 6.30 | 6.10 | 1 | 4 | |
| 27 | 6.60 | 7.40 | 7.00 | 1 | 5 | |
| 30 | 9.60 | 10.10 | 9.95 | 2 | 2 | |
| 35 | 14.60 | 15.10 | — | 0 | 0 |
Expiration: 2026-04-24(76 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.50 | 11.10 | — | 0 | 0 | |
| 11 | 8.50 | 9.70 | — | 0 | 0 | |
| 12 | 7.50 | 8.80 | — | 0 | 0 | |
| 13 | 6.50 | 7.90 | — | 0 | 0 | |
| 13.5 | 6.00 | 7.30 | — | 0 | 0 | |
| 14 | 5.60 | 6.80 | 3.72 | 0 | 22 | |
| 14.5 | 5.10 | 6.30 | — | 0 | 0 | |
| 15 | 4.60 | 5.80 | 3.10 | 0 | 10 | |
| 15.5 | 4.20 | 5.20 | — | 0 | 0 | |
| 16 | 3.80 | 4.60 | 3.15 | 0 | 99 | |
| 16.5 | 3.40 | 4.20 | — | 0 | 0 | |
| 17 | 3.30 | 3.80 | 3.73 | 3 | 44 | |
| 17.5 | 2.60 | 3.30 | — | 0 | 0 | |
| 18 | 2.75 | 3.00 | 1.90 | 0 | 256 | |
| 18.5 | 1.90 | 2.55 | 1.50 | 0 | 3 | |
| 19 | 1.85 | 2.20 | 1.80 | 7 | 588 | |
| 19.5 | 1.70 | 1.90 | 1.89 | 7 | 79 | |
| 20 | 1.45 | 1.65 | 1.48 | 26 | 351 | |
| 20.5 | 1.20 | 1.40 | 1.05 | 8 | 159 | |
| 21 | 1.00 | 1.10 | 0.90 | 36 | 376 | |
| 21.5 | 0.80 | 1.00 | 1.09 | 1 | 129 | |
| 22 | 0.65 | 0.80 | 0.65 | 14 | 365 | |
| 22.5 | 0.50 | 0.70 | 0.59 | 6 | 2,246 | |
| 23 | 0.40 | 0.50 | 0.48 | 24 | 81 | |
| 23.5 | 0.25 | 0.50 | 0.32 | 0 | 30 | |
| 24 | 0.20 | 0.40 | 0.42 | 2 | 51 | |
| 24.5 | 0.15 | 0.50 | 0.18 | 0 | 30 | |
| 25 | 0.10 | 0.35 | 0.19 | 0 | 212 | |
| 25.5 | 0.05 | 0.40 | 0.13 | 0 | 8 | |
| 26 | 0.05 | 0.20 | 0.15 | 1 | 84 | |
| 26.5 | 0.05 | 0.35 | 0.22 | 0 | 11 | |
| 27 | 0.05 | 0.25 | 0.15 | 0 | 9 | |
| 27.5 | 0.00 | 0.40 | 0.22 | 0 | 5 | |
| 28 | 0.00 | 0.30 | 0.24 | 0 | 10 | |
| 28.5 | 0.00 | 0.45 | 0.05 | 0 | 11 | |
| 29 | 0.00 | 0.45 | 0.10 | 0 | 29 | |
| 30 | 0.00 | 0.25 | 0.13 | 0 | 70 | |
| 35 | 0.00 | 0.05 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.50 | — | 0 | 0 | |
| 11 | 0.00 | 0.50 | — | 0 | 0 | |
| 12 | 0.00 | 0.50 | 0.25 | 0 | 3 | |
| 13 | 0.00 | 0.50 | 0.15 | 0 | 42 | |
| 13.5 | 0.00 | 0.50 | 0.18 | 0 | 1 | |
| 14 | 0.00 | 0.10 | 0.05 | 6 | 190 | |
| 14.5 | 0.00 | 0.50 | 0.18 | 0 | 1 | |
| 15 | 0.05 | 0.15 | 0.10 | 15 | 4,312 | |
| 15.5 | 0.05 | 0.20 | 0.13 | 2 | 73 | |
| 16 | 0.10 | 0.30 | 0.30 | 94 | 260 | |
| 16.5 | 0.15 | 0.40 | 0.29 | 6 | 7 | |
| 17 | 0.20 | 0.35 | 0.30 | 4 | 339 | |
| 17.5 | 0.30 | 0.40 | 0.45 | 13 | 29 | |
| 18 | 0.40 | 0.55 | 0.50 | 29 | 514 | |
| 18.5 | 0.55 | 0.95 | 0.64 | 6 | 15 | |
| 19 | 0.70 | 0.85 | 0.85 | 60 | 98 | |
| 19.5 | 0.90 | 1.10 | 1.05 | 31 | 230 | |
| 20 | 1.15 | 1.25 | 1.39 | 33 | 73 | |
| 20.5 | 1.40 | 1.80 | 1.45 | 34 | 34 | |
| 21 | 1.70 | 2.10 | 1.82 | 401 | 65 | |
| 21.5 | 2.00 | 2.45 | 3.43 | 0 | 44 | |
| 22 | 2.35 | 2.95 | 2.63 | 3 | 33 | |
| 22.5 | 2.70 | 3.20 | 4.17 | 0 | 422 | |
| 23 | 3.10 | 3.70 | 4.50 | 0 | 92 | |
| 23.5 | 3.50 | 4.10 | — | 0 | 27 | |
| 24 | 3.90 | 4.70 | 4.07 | 1 | 50 | |
| 24.5 | 4.30 | 5.20 | 6.35 | 0 | 1 | |
| 25 | 4.80 | 5.50 | 6.40 | 0 | 424 | |
| 25.5 | 5.20 | 6.10 | 7.84 | 0 | 7 | |
| 26 | 5.60 | 6.60 | — | 0 | 3 | |
| 26.5 | 6.20 | 7.10 | — | 0 | 5 | |
| 27 | 6.50 | 7.60 | 8.85 | 0 | 96 | |
| 27.5 | 6.90 | 8.10 | — | 0 | 0 | |
| 28 | 7.40 | 8.50 | — | 0 | 0 | |
| 28.5 | 7.90 | 9.10 | — | 0 | 0 | |
| 29 | 8.10 | 9.50 | — | 0 | 0 | |
| 30 | 9.60 | 10.50 | — | 0 | 0 | |
| 35 | 14.50 | 15.50 | — | 0 | 0 |
Expiration: 2026-05-01(66 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.30 | 10.90 | — | 0 | 0 | |
| 11 | 8.30 | 9.90 | 6.80 | 0 | 1 | |
| 12 | 7.50 | 8.90 | — | 0 | 0 | |
| 13 | 6.60 | 7.80 | — | 0 | 0 | |
| 14 | 5.70 | 6.80 | — | 0 | 0 | |
| 15 | 4.80 | 5.70 | 3.00 | 0 | 1 | |
| 16 | 3.90 | 4.70 | 3.20 | 0 | 197 | |
| 17 | 3.10 | 3.90 | 2.65 | 0 | 12 | |
| 17.5 | 2.80 | 3.50 | 3.40 | 0 | 20 | |
| 18 | 2.45 | 3.20 | 2.55 | 3 | 27 | |
| 18.5 | 2.15 | 2.80 | 1.80 | 0 | 20 | |
| 19 | 2.10 | 2.45 | 2.04 | 28 | 210 | |
| 19.5 | 2.00 | 2.25 | 2.00 | 1 | 70 | |
| 20 | 1.75 | 1.95 | 1.76 | 9 | 156 | |
| 20.5 | 1.50 | 1.70 | 1.45 | 18 | 38 | |
| 21 | 1.25 | 1.50 | 1.25 | 10 | 269 | |
| 21.5 | 1.10 | 1.40 | 1.15 | 3 | 49 | |
| 22 | 0.90 | 1.30 | 0.95 | 6 | 135 | |
| 22.5 | 0.60 | 1.00 | 0.90 | 1 | 40 | |
| 23 | 0.70 | 0.90 | 0.70 | 48 | 240 | |
| 23.5 | 0.40 | 0.75 | 0.61 | 7 | 44 | |
| 24 | 0.45 | 0.55 | 0.55 | 4 | 26 | |
| 24.5 | 0.30 | 0.55 | 0.45 | 2 | 596 | |
| 25 | 0.30 | 0.40 | 0.35 | 10 | 222 | |
| 25.5 | 0.20 | 0.55 | 0.17 | 0 | 6 | |
| 26 | 0.10 | 0.50 | 0.24 | 0 | 34 | |
| 26.5 | 0.05 | 0.45 | 0.27 | 0 | 10 | |
| 27 | 0.10 | 0.40 | 0.25 | 0 | 15 | |
| 27.5 | 0.05 | 0.40 | 0.22 | 0 | 6 | |
| 28 | 0.05 | 0.40 | 0.25 | 0 | 16 | |
| 29 | 0.05 | 0.40 | 0.25 | 0 | 4 | |
| 30 | 0.00 | 0.45 | 0.25 | 0 | 61 | |
| 35 | 0.00 | 0.50 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.50 | — | 0 | 0 | |
| 11 | 0.00 | 0.50 | — | 0 | 0 | |
| 12 | 0.00 | 0.50 | 0.10 | 0 | 0 | |
| 13 | 0.00 | 0.20 | 0.12 | 0 | 56 | |
| 14 | 0.10 | 0.20 | 0.16 | 4 | 82 | |
| 15 | 0.10 | 0.30 | 0.25 | 36 | 411 | |
| 16 | 0.25 | 0.35 | 0.30 | 42 | 169 | |
| 17 | 0.40 | 0.50 | 0.49 | 57 | 135 | |
| 17.5 | 0.50 | 0.60 | 0.59 | 23 | 42 | |
| 18 | 0.60 | 0.75 | 0.70 | 45 | 135 | |
| 18.5 | 0.75 | 0.90 | 0.87 | 11 | 31 | |
| 19 | 0.95 | 1.10 | 1.05 | 7 | 128 | |
| 19.5 | 1.15 | 1.50 | 1.26 | 2 | 50 | |
| 20 | 1.40 | 1.70 | 2.43 | 0 | 37 | |
| 20.5 | 1.65 | 1.95 | 1.70 | 1 | 19 | |
| 21 | 1.95 | 2.25 | 3.20 | 0 | 2 | |
| 21.5 | 2.25 | 2.55 | 2.30 | 2 | 14 | |
| 22 | 2.60 | 2.85 | 3.22 | 0 | 20 | |
| 22.5 | 2.95 | 3.50 | 4.50 | 0 | 26 | |
| 23 | 3.30 | 4.00 | — | 0 | 0 | |
| 23.5 | 3.70 | 4.30 | — | 0 | 0 | |
| 24 | 4.10 | 4.70 | 5.65 | 0 | 7 | |
| 24.5 | 4.50 | 5.30 | 6.20 | 0 | 58 | |
| 25 | 4.90 | 5.60 | 5.60 | 0 | 5 | |
| 25.5 | 5.40 | 6.20 | — | 0 | 0 | |
| 26 | 5.80 | 6.70 | 6.84 | 0 | 4 | |
| 26.5 | 6.30 | 7.20 | 8.22 | 0 | 53 | |
| 27 | 6.70 | 7.60 | 8.47 | 0 | 6 | |
| 27.5 | 7.20 | 8.10 | — | 0 | 0 | |
| 28 | 7.60 | 8.60 | — | 0 | 0 | |
| 29 | 8.50 | 9.60 | — | 0 | 0 | |
| 30 | 9.50 | 10.60 | — | 0 | 2 | |
| 35 | 14.20 | 16.00 | — | 0 | 0 |
Expiration: 2026-05-08(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.30 | 10.90 | — | 0 | 0 | |
| 11 | 8.30 | 10.10 | — | 0 | 0 | |
| 12 | 7.40 | 8.80 | — | 0 | 0 | |
| 13 | 6.60 | 7.80 | — | 0 | 0 | |
| 13.5 | 6.20 | 7.40 | 5.55 | 0 | 1 | |
| 14 | 5.60 | 6.60 | 5.25 | 0 | 1 | |
| 14.5 | 5.30 | 6.20 | — | 0 | 0 | |
| 15 | 4.90 | 5.70 | 2.60 | 0 | 1 | |
| 15.5 | 4.50 | 5.30 | — | 0 | 0 | |
| 16 | 4.10 | 4.90 | 2.02 | 0 | 5 | |
| 16.5 | 4.00 | 4.50 | 4.15 | 1 | 28 | |
| 17 | 3.60 | 4.10 | 3.70 | 1 | 30 | |
| 17.5 | 3.00 | 3.70 | 2.00 | 0 | 1 | |
| 18 | 2.90 | 3.40 | 2.99 | 1 | 7 | |
| 18.5 | 2.50 | 3.10 | 2.15 | 0 | 38 | |
| 19 | 2.40 | 2.75 | 1.82 | 0 | 5 | |
| 19.5 | 2.25 | 2.45 | 1.70 | 0 | 5 | |
| 20 | 1.95 | 2.20 | 1.99 | 27 | 42 | |
| 20.5 | 1.75 | 1.95 | 1.20 | 0 | 2 | |
| 21 | 1.55 | 1.75 | 1.64 | 4 | 71 | |
| 21.5 | 1.35 | 1.65 | 1.46 | 6 | 33 | |
| 22 | 1.25 | 1.40 | 1.15 | 27 | 79 | |
| 22.5 | 1.05 | 1.25 | 1.17 | 5 | 5 | |
| 23 | 0.90 | 1.10 | 0.92 | 5 | 9 | |
| 23.5 | 0.80 | 1.00 | 0.85 | 5 | 21 | |
| 24 | 0.65 | 0.90 | 0.66 | 1 | 22 | |
| 25 | 0.45 | 0.60 | 0.55 | 7 | 514 | |
| 26 | 0.30 | 0.60 | 0.53 | 2 | 5 | |
| 27 | 0.25 | 0.45 | 0.30 | 110 | 2 | |
| 30 | 0.05 | 0.35 | 0.26 | 0 | 1 | |
| 35 | 0.00 | 0.50 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.50 | — | 0 | 0 | |
| 11 | 0.00 | 0.50 | — | 0 | 0 | |
| 12 | 0.00 | 0.25 | 0.20 | 0 | 2 | |
| 13 | 0.00 | 0.50 | 0.18 | 0 | 1 | |
| 13.5 | 0.05 | 0.20 | 0.13 | 6 | 2 | |
| 14 | 0.05 | 0.25 | 0.19 | 6 | 30 | |
| 14.5 | 0.05 | 0.50 | 0.40 | 0 | 5 | |
| 15 | 0.10 | 0.40 | 0.28 | 10 | 134 | |
| 15.5 | 0.25 | 0.50 | 0.30 | 5 | 13 | |
| 16 | 0.25 | 0.55 | 0.40 | 5 | 615 | |
| 16.5 | 0.40 | 0.55 | 0.57 | 2 | 20 | |
| 17 | 0.50 | 0.65 | 0.63 | 4 | 17 | |
| 17.5 | 0.65 | 0.80 | 0.87 | 1 | 24 | |
| 18 | 0.80 | 0.95 | 0.93 | 3 | 13 | |
| 18.5 | 1.00 | 1.40 | 1.76 | 0 | 34 | |
| 19 | 1.20 | 1.35 | 1.45 | 3 | 36 | |
| 19.5 | 1.40 | 1.60 | 2.25 | 0 | 7 | |
| 20 | 1.65 | 1.95 | 1.85 | 2 | 18 | |
| 20.5 | 1.95 | 2.25 | — | 0 | 0 | |
| 21 | 2.20 | 2.50 | 2.87 | 0 | 11 | |
| 21.5 | 2.50 | 2.80 | 3.55 | 0 | 4 | |
| 22 | 2.85 | 3.40 | 3.88 | 0 | 7 | |
| 22.5 | 3.20 | 3.50 | 4.65 | 0 | 41 | |
| 23 | 3.50 | 4.20 | 5.10 | 0 | 49 | |
| 23.5 | 3.90 | 4.60 | 6.70 | 0 | 60 | |
| 24 | 4.30 | 5.00 | 5.80 | 0 | 45 | |
| 25 | 5.10 | 5.90 | 6.55 | 0 | 42 | |
| 26 | 6.00 | 6.80 | 7.52 | 0 | 20 | |
| 27 | 6.80 | 7.70 | 8.90 | 0 | 8 | |
| 30 | 9.60 | 10.60 | — | 0 | 0 | |
| 35 | 14.30 | 16.00 | — | 0 | 0 |
Expiration: 2026-05-15(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 8.70 | 9.60 | — | 0 | 1 | |
| 2 | 7.70 | 8.60 | — | 0 | 2 | |
| 2.5 | 16.80 | 18.70 | 17.45 | 0 | 1 | |
| 3 | 6.70 | 7.60 | 5.70 | 0 | 49 | |
| 4 | 5.70 | 6.60 | — | 0 | 302 | |
| 5 | 14.20 | 16.20 | — | 0 | 29 | |
| 6 | 3.80 | 4.30 | 3.38 | 0 | 871 | |
| 7 | 2.90 | 3.80 | 3.20 | 1 | 1,440 | |
| 7.5 | 11.90 | 13.40 | — | 0 | 155 | |
| 8 | 2.10 | 2.50 | 1.85 | 0 | 989 | |
| 9 | 1.40 | 2.05 | 1.30 | 0 | 1,574 | |
| 10 | 9.60 | 10.50 | 7.90 | 0 | 816 | |
| 11 | 0.55 | 1.00 | 0.70 | 2 | 9,365 | |
| 12 | 0.30 | 0.75 | 0.40 | 3 | 2,957 | |
| 12.5 | 7.30 | 8.00 | 7.61 | 1 | 470 | |
| 13 | 0.05 | 0.35 | 0.17 | 0 | 567 | |
| 14 | 0.05 | 0.40 | 0.10 | 0 | 213 | |
| 15 | 5.50 | 5.80 | 5.60 | 120 | 3,669 | |
| 16 | 0.05 | 0.25 | 0.10 | 0 | 178 | |
| 17 | 0.00 | 0.25 | 0.10 | 0 | 69 | |
| 17.5 | 3.50 | 3.80 | 3.66 | 132 | 3,473 | |
| 18 | 0.00 | 0.25 | — | 0 | 36 | |
| 19 | 0.00 | 0.25 | 0.25 | 0 | 51 | |
| 20 | 2.25 | 2.35 | 2.23 | 369 | 6,178 | |
| 22.5 | 1.25 | 1.35 | 1.30 | 623 | 19,344 | |
| 25 | 0.65 | 0.75 | 0.70 | 197 | 16,206 | |
| 30 | 0.20 | 0.25 | 0.23 | 248 | 8,951 | |
| 35 | 0.05 | 0.25 | 0.10 | 9 | 6,635 | |
| 40 | 0.00 | 0.20 | 0.05 | 5 | 3,373 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.25 | — | 0 | 0 | |
| 2 | 0.00 | 0.25 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.25 | — | 0 | 30 | |
| 3 | 0.00 | 0.25 | — | 0 | 0 | |
| 4 | 0.00 | 0.25 | — | 0 | 0 | |
| 5 | 0.00 | 0.25 | — | 0 | 39 | |
| 6 | 0.00 | 0.25 | 0.10 | 0 | 77 | |
| 7 | 0.00 | 0.25 | — | 0 | 68 | |
| 7.5 | 0.00 | 0.10 | — | 0 | 168 | |
| 8 | 0.10 | 0.40 | 0.43 | 0 | 654 | |
| 9 | 0.25 | 0.70 | 0.55 | 3 | 380 | |
| 10 | 0.00 | 0.10 | 0.10 | 0 | 461 | |
| 11 | 1.25 | 1.95 | 2.17 | 0 | 439 | |
| 12 | 2.25 | 2.65 | 2.44 | 4 | 153 | |
| 12.5 | 0.05 | 0.20 | 0.10 | 5 | 1,872 | |
| 13 | 2.70 | 3.50 | 3.91 | 0 | 70 | |
| 14 | 3.70 | 6.10 | — | 0 | 4 | |
| 15 | 0.30 | 0.40 | 0.35 | 33 | 3,523 | |
| 16 | 5.50 | 6.40 | 6.50 | 0 | 1 | |
| 17 | 6.50 | 7.30 | — | 0 | 0 | |
| 17.5 | 0.85 | 0.90 | 0.95 | 88 | 3,079 | |
| 18 | 7.40 | 8.30 | — | 0 | 0 | |
| 19 | 8.40 | 9.30 | — | 0 | 0 | |
| 20 | 1.90 | 2.05 | 1.98 | 32 | 2,831 | |
| 22.5 | 3.40 | 3.60 | 3.63 | 6 | 1,599 | |
| 25 | 5.30 | 6.00 | 5.80 | 10 | 1,509 | |
| 30 | 9.70 | 10.60 | — | 0 | 348 | |
| 35 | 14.60 | 15.50 | — | 0 | 2 | |
| 40 | 19.40 | 20.50 | — | 0 | 0 |
Expiration: 2026-05-22(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.30 | 11.00 | — | 0 | 0 | |
| 11 | 8.20 | 9.90 | — | 0 | 0 | |
| 12 | 7.60 | 8.90 | — | 0 | 0 | |
| 13 | 6.80 | 7.70 | — | 0 | 0 | |
| 13.5 | 6.30 | 7.40 | — | 0 | 0 | |
| 14 | 5.90 | 6.80 | — | 0 | 0 | |
| 14.5 | 5.50 | 6.40 | — | 0 | 0 | |
| 15 | 5.10 | 5.90 | — | 0 | 0 | |
| 15.5 | 4.70 | 5.50 | — | 0 | 0 | |
| 16 | 4.30 | 5.10 | — | 0 | 0 | |
| 16.5 | 4.00 | 4.70 | — | 0 | 0 | |
| 17 | 3.70 | 4.40 | — | 0 | 0 | |
| 17.5 | 3.40 | 4.00 | 2.92 | 0 | 1 | |
| 18 | 3.10 | 3.70 | 2.56 | 0 | 1 | |
| 18.5 | 2.80 | 3.40 | — | 0 | 0 | |
| 19 | 2.60 | 3.10 | 2.05 | 0 | 1 | |
| 19.5 | 2.30 | 2.80 | — | 0 | 0 | |
| 20 | 2.05 | 2.55 | 2.40 | 7 | 68 | |
| 20.5 | 1.85 | 2.35 | — | 0 | 0 | |
| 21 | 1.70 | 2.15 | 1.82 | 3 | 3 | |
| 21.5 | 1.50 | 2.00 | 1.75 | 2 | 2 | |
| 22 | 1.45 | 1.75 | 1.54 | 13 | 39 | |
| 22.5 | 1.25 | 1.65 | 1.42 | 37 | 1 | |
| 23 | 1.15 | 1.45 | 1.20 | 8 | 3 | |
| 23.5 | 0.95 | 1.40 | — | 0 | 0 | |
| 24 | 0.85 | 1.10 | — | 0 | 0 | |
| 24.5 | 0.70 | 1.25 | — | 0 | 0 | |
| 25 | 0.65 | 1.00 | 0.85 | 0 | 1 | |
| 26 | 0.55 | 0.95 | — | 0 | 0 | |
| 27 | 0.40 | 0.75 | 0.50 | 1 | 0 | |
| 30 | 0.20 | 0.40 | 0.33 | 3 | 0 | |
| 35 | 0.05 | 0.30 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.50 | — | 0 | 0 | |
| 11 | 0.00 | 0.50 | — | 0 | 0 | |
| 12 | 0.00 | 0.50 | — | 0 | 0 | |
| 13 | 0.05 | 0.55 | — | 0 | 0 | |
| 13.5 | 0.05 | 0.50 | — | 0 | 0 | |
| 14 | 0.10 | 0.55 | — | 0 | 0 | |
| 14.5 | 0.15 | 0.55 | — | 0 | 0 | |
| 15 | 0.35 | 0.60 | — | 0 | 0 | |
| 15.5 | 0.35 | 0.65 | — | 0 | 0 | |
| 16 | 0.55 | 0.75 | 0.70 | 7 | 1 | |
| 16.5 | 0.50 | 0.95 | 1.22 | 0 | 1 | |
| 17 | 0.80 | 1.10 | 1.27 | 0 | 2 | |
| 17.5 | 0.90 | 1.30 | 1.03 | 6 | 0 | |
| 18 | 1.10 | 1.50 | 1.15 | 1 | 6 | |
| 18.5 | 1.25 | 1.70 | 1.30 | 1 | 3 | |
| 19 | 1.55 | 1.95 | 2.35 | 0 | 11 | |
| 19.5 | 1.75 | 2.20 | — | 0 | 0 | |
| 20 | 2.05 | 2.50 | 3.03 | 0 | 16 | |
| 20.5 | 2.30 | 2.75 | 2.32 | 2 | 0 | |
| 21 | 2.60 | 3.10 | 3.56 | 0 | 5 | |
| 21.5 | 2.90 | 3.40 | 3.98 | 0 | 1 | |
| 22 | 3.20 | 3.80 | 3.32 | 1 | 2 | |
| 22.5 | 3.50 | 4.10 | 3.80 | 1 | 0 | |
| 23 | 3.90 | 4.50 | 4.20 | 1 | 1 | |
| 23.5 | 4.20 | 4.90 | — | 0 | 0 | |
| 24 | 4.60 | 5.30 | 6.00 | 0 | 35 | |
| 24.5 | 5.00 | 5.70 | 6.40 | 0 | 1 | |
| 25 | 5.40 | 6.10 | 6.92 | 0 | 26 | |
| 26 | 6.20 | 7.00 | 7.87 | 0 | 14 | |
| 27 | 7.00 | 7.90 | — | 0 | 0 | |
| 30 | 9.80 | 10.70 | — | 0 | 0 | |
| 35 | 14.50 | 15.60 | — | 0 | 0 |
Expiration: 2026-06-18(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 16.70 | 18.50 | 17.45 | 0 | 4 | |
| 5 | 14.20 | 16.20 | 12.50 | 0 | 27 | |
| 7.5 | 11.90 | 13.40 | 12.35 | 0 | 116 | |
| 10 | 9.70 | 11.20 | 8.00 | 0 | 201 | |
| 12.5 | 7.40 | 8.40 | 7.80 | 0 | 409 | |
| 15 | 5.40 | 6.20 | 6.00 | 326 | 1,651 | |
| 17.5 | 4.10 | 4.50 | 4.20 | 32 | 2,512 | |
| 20 | 2.90 | 3.10 | 2.87 | 292 | 4,216 | |
| 22.5 | 1.90 | 2.10 | 2.02 | 103 | 2,847 | |
| 25 | 1.25 | 1.45 | 1.32 | 51 | 4,763 | |
| 30 | 0.55 | 0.65 | 0.60 | 377 | 17,596 | |
| 35 | 0.20 | 0.35 | 0.21 | 0 | 4,898 | |
| 40 | 0.10 | 0.40 | 0.16 | 0 | 1,890 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.00 | 0.45 | — | 0 | 0 | |
| 5 | 0.00 | 0.10 | — | 0 | 0 | |
| 7.5 | 0.00 | 0.10 | 0.05 | 0 | 616 | |
| 10 | 0.00 | 0.20 | 0.15 | 0 | 125 | |
| 12.5 | 0.20 | 0.40 | 0.40 | 0 | 1,324 | |
| 15 | 0.60 | 0.80 | 0.74 | 3 | 4,393 | |
| 17.5 | 1.35 | 1.45 | 1.45 | 35 | 3,539 | |
| 20 | 2.50 | 2.65 | 2.65 | 67 | 1,181 | |
| 22.5 | 4.00 | 4.60 | 5.30 | 0 | 740 | |
| 25 | 5.80 | 6.50 | 5.66 | 2 | 872 | |
| 30 | 10.00 | 10.90 | 11.60 | 0 | 225 | |
| 35 | 14.80 | 15.60 | — | 0 | 56 | |
| 40 | 19.40 | 20.50 | — | 0 | 2 |
Expiration: 2026-08-21(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 8.70 | 9.60 | 7.60 | 0 | 9 | |
| 2 | 7.60 | 8.70 | — | 0 | 277 | |
| 2.5 | 16.50 | 18.80 | — | 0 | 1 | |
| 3 | 6.70 | 7.60 | — | 0 | 1 | |
| 4 | 5.80 | 6.70 | — | 0 | 0 | |
| 5 | 14.50 | 16.00 | — | 0 | 18 | |
| 6 | 4.10 | 4.90 | — | 0 | 81 | |
| 7 | 3.40 | 4.20 | 2.96 | 0 | 69 | |
| 7.5 | 12.20 | 13.50 | — | 0 | 205 | |
| 8 | 2.70 | 3.50 | 3.13 | 1 | 246 | |
| 9 | 2.20 | 2.90 | 2.41 | 1 | 168 | |
| 10 | 9.90 | 11.40 | 11.10 | 5 | 176 | |
| 11 | 1.45 | 1.80 | 1.45 | 0 | 359 | |
| 12 | 1.00 | 1.80 | 1.49 | 2 | 1,077 | |
| 12.5 | 7.90 | 8.80 | 8.50 | 5 | 878 | |
| 13 | 0.90 | 1.40 | 0.92 | 0 | 151 | |
| 14 | 0.70 | 1.30 | 0.89 | 0 | 121 | |
| 15 | 6.30 | 6.90 | 6.89 | 433 | 4,921 | |
| 16 | 0.40 | 1.00 | 0.58 | 0 | 799 | |
| 17 | 0.40 | 0.75 | 0.30 | 0 | 12 | |
| 17.5 | 4.70 | 5.40 | 4.40 | 0 | 863 | |
| 18 | 0.35 | 0.65 | — | 0 | 105 | |
| 20 | 3.90 | 4.10 | 4.20 | 20 | 4,328 | |
| 22.5 | 2.90 | 3.30 | 2.95 | 6 | 3,713 | |
| 25 | 2.35 | 2.60 | 2.35 | 215 | 4,805 | |
| 30 | 1.35 | 1.45 | 1.39 | 14 | 5,403 | |
| 35 | 0.80 | 1.00 | 0.70 | 0 | 5,495 | |
| 40 | 0.50 | 0.70 | 0.50 | 0 | 1,507 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.25 | — | 0 | 0 | |
| 2 | 0.00 | 0.25 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.20 | — | 0 | 0 | |
| 3 | 0.00 | 0.25 | — | 0 | 0 | |
| 4 | 0.00 | 0.25 | — | 0 | 0 | |
| 5 | 0.00 | 0.30 | 0.15 | 0 | 499 | |
| 6 | 0.10 | 0.40 | — | 0 | 20 | |
| 7 | 0.35 | 0.65 | 0.75 | 0 | 26 | |
| 7.5 | 0.00 | 0.20 | — | 0 | 455 | |
| 8 | 0.55 | 1.15 | 1.21 | 0 | 53 | |
| 9 | 0.95 | 1.55 | 1.38 | 0 | 45 | |
| 10 | 0.15 | 0.45 | 0.30 | 2 | 537 | |
| 11 | 2.10 | 4.00 | — | 0 | 56 | |
| 12 | 2.80 | 5.40 | 3.48 | 0 | 120 | |
| 12.5 | 0.60 | 0.80 | 0.80 | 0 | 674 | |
| 13 | 3.60 | 6.20 | 4.97 | 0 | 4 | |
| 14 | 4.10 | 7.00 | 5.60 | 0 | 7 | |
| 15 | 1.20 | 1.45 | 1.70 | 0 | 2,367 | |
| 16 | 6.00 | 6.70 | — | 0 | 1 | |
| 17 | 6.90 | 7.60 | — | 0 | 0 | |
| 17.5 | 2.20 | 2.45 | 2.85 | 0 | 684 | |
| 18 | 7.70 | 8.50 | — | 0 | 49 | |
| 20 | 3.40 | 3.80 | 3.53 | 42 | 557 | |
| 22.5 | 5.00 | 5.30 | 5.90 | 0 | 519 | |
| 25 | 6.70 | 7.10 | 7.15 | 10 | 749 | |
| 30 | 10.50 | 11.50 | 13.45 | 0 | 56 | |
| 35 | 15.10 | 16.00 | — | 0 | 151 | |
| 40 | 19.70 | 20.80 | 20.40 | 0 | 1 |
Expiration: 2026-09-18(22 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 7.5 | 12.20 | 13.60 | — | 0 | 0 | |
| 10 | 10.10 | 11.20 | — | 0 | 4 | |
| 12.5 | 8.10 | 9.20 | 9.20 | 1 | 11 | |
| 15 | 6.40 | 7.30 | 5.83 | 0 | 3,295 | |
| 17.5 | 5.10 | 5.90 | 4.80 | 0 | 313 | |
| 20 | 4.40 | 4.60 | 4.18 | 24 | 4,076 | |
| 22.5 | 3.30 | 3.70 | 3.30 | 16 | 3,902 | |
| 25 | 2.60 | 2.95 | 2.70 | 85 | 5,813 | |
| 30 | 1.70 | 1.80 | 1.74 | 56 | 4,698 | |
| 35 | 1.05 | 1.20 | 0.95 | 0 | 705 | |
| 40 | 0.70 | 0.80 | 0.94 | 4 | 1,374 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 7.5 | 0.00 | 0.40 | — | 0 | 7 | |
| 10 | 0.30 | 0.50 | 0.50 | 0 | 61 | |
| 12.5 | 0.75 | 0.95 | 1.05 | 0 | 2,316 | |
| 15 | 1.50 | 1.65 | 1.55 | 12 | 469 | |
| 17.5 | 2.50 | 2.75 | 2.70 | 1 | 1,860 | |
| 20 | 3.70 | 4.10 | 4.55 | 0 | 1,741 | |
| 22.5 | 5.30 | 5.60 | 6.23 | 0 | 1,175 | |
| 25 | 7.00 | 7.40 | 8.00 | 0 | 69 | |
| 30 | 10.80 | 11.70 | 12.30 | 0 | 54 | |
| 35 | 15.10 | 16.10 | — | 0 | 11 | |
| 40 | 19.70 | 20.80 | — | 0 | 3 |
Expiration: 2026-11-20(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2 | 7.70 | 8.80 | — | 0 | 0 | |
| 2.5 | 16.70 | 18.70 | 13.80 | 0 | 4 | |
| 3 | 6.80 | 7.70 | — | 0 | 0 | |
| 4 | 5.80 | 6.90 | — | 0 | 0 | |
| 5 | 14.30 | 16.60 | — | 0 | 1 | |
| 6 | 4.40 | 5.20 | — | 0 | 1 | |
| 7 | 3.70 | 4.70 | — | 0 | 0 | |
| 7.5 | 12.80 | 13.30 | — | 0 | 231 | |
| 8 | 3.20 | 3.90 | 2.40 | 0 | 3 | |
| 9 | 2.70 | 3.50 | 2.70 | 0 | 0 | |
| 10 | 10.30 | 11.40 | 10.00 | 0 | 331 | |
| 11 | 2.00 | 2.55 | — | 0 | 0 | |
| 12 | 1.70 | 2.25 | — | 0 | 0 | |
| 12.5 | 8.60 | 9.60 | 9.18 | 5 | 896 | |
| 13 | 1.45 | 2.00 | — | 0 | 0 | |
| 14 | 1.20 | 1.75 | — | 0 | 0 | |
| 15 | 7.10 | 7.80 | 7.50 | 2 | 3,670 | |
| 16 | 0.90 | 1.45 | — | 0 | 0 | |
| 17 | 0.75 | 1.30 | — | 0 | 0 | |
| 17.5 | 5.80 | 6.40 | 6.21 | 66 | 567 | |
| 18 | 0.55 | 1.15 | — | 0 | 0 | |
| 20 | 4.70 | 5.30 | 5.30 | 8 | 5,356 | |
| 22.5 | 3.90 | 4.40 | 4.00 | 39 | 3,619 | |
| 25 | 3.20 | 3.80 | 3.70 | 1 | 3,918 | |
| 30 | 2.20 | 3.00 | 2.10 | 0 | 682 | |
| 35 | 1.65 | 1.85 | 1.70 | 1 | 1,093 | |
| 40 | 1.15 | 1.35 | 1.10 | 0 | 987 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2 | 0.00 | 0.20 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 3 | 0.00 | 0.25 | — | 0 | 0 | |
| 4 | 0.00 | 0.45 | — | 0 | 0 | |
| 5 | 0.00 | 0.35 | — | 0 | 63 | |
| 6 | 0.45 | 0.65 | — | 0 | 17 | |
| 7 | 0.55 | 1.15 | — | 0 | 0 | |
| 7.5 | 0.15 | 0.45 | 0.35 | 0 | 191 | |
| 8 | 0.95 | 1.50 | — | 0 | 3 | |
| 9 | 1.40 | 1.90 | — | 0 | 0 | |
| 10 | 0.50 | 0.70 | 0.70 | 0 | 170 | |
| 11 | 2.55 | 3.20 | — | 0 | 1 | |
| 12 | 3.20 | 3.80 | — | 0 | 1 | |
| 12.5 | 1.10 | 1.30 | 1.40 | 0 | 3,205 | |
| 13 | 3.80 | 4.60 | 5.10 | 0 | 30 | |
| 14 | 4.70 | 5.50 | — | 0 | 0 | |
| 15 | 2.00 | 2.10 | 2.05 | 13 | 2,732 | |
| 16 | 6.30 | 7.00 | — | 0 | 0 | |
| 17 | 7.10 | 8.00 | — | 0 | 0 | |
| 17.5 | 3.10 | 3.40 | 3.70 | 0 | 504 | |
| 18 | 8.00 | 8.90 | — | 0 | 0 | |
| 20 | 4.30 | 4.80 | 5.30 | 0 | 634 | |
| 22.5 | 5.90 | 6.50 | 6.79 | 0 | 63 | |
| 25 | 7.40 | 8.20 | 8.80 | 0 | 485 | |
| 30 | 11.30 | 12.20 | 13.90 | 0 | 4 | |
| 35 | 15.50 | 16.60 | — | 0 | 20 | |
| 40 | 20.10 | 21.10 | — | 0 | 20 |
Expiration: 2027-01-15(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 7.60 | 10.10 | — | 0 | 25 | |
| 1 | 7.00 | 9.70 | — | 0 | 143 | |
| 1.5 | 6.50 | 9.40 | — | 0 | 281 | |
| 2 | 6.20 | 8.50 | 7.40 | 0 | 1,103 | |
| 2.5 | 16.50 | 18.80 | 17.57 | 0 | 381 | |
| 3 | 27.50 | 30.80 | — | 0 | 4 | |
| 3.5 | 6.60 | 7.30 | 6.10 | 0 | 1,096 | |
| 4 | 5.80 | 6.90 | 5.80 | 0 | 2,538 | |
| 4.5 | 5.60 | 6.10 | 5.79 | 6 | 631 | |
| 5 | 14.70 | 15.60 | 14.10 | 0 | 2,641 | |
| 5.5 | 4.90 | 5.70 | 5.30 | 10 | 4,512 | |
| 7 | 24.00 | 27.00 | — | 0 | 118 | |
| 7.5 | 12.90 | 13.50 | 11.95 | 0 | 2,938 | |
| 10 | 11.00 | 11.50 | 11.10 | 11 | 3,223 | |
| 12 | 18.50 | 22.50 | 20.00 | 0 | 211 | |
| 12.5 | 8.80 | 9.70 | 8.40 | 0 | 3,717 | |
| 15 | 7.50 | 8.10 | 7.80 | 41 | 5,487 | |
| 17 | 15.50 | 19.00 | — | 0 | 50 | |
| 17.5 | 6.30 | 6.80 | 6.52 | 15 | 4,307 | |
| 20 | 5.40 | 5.80 | 5.57 | 155 | 11,532 | |
| 22.5 | 4.60 | 4.90 | 4.58 | 152 | 8,391 | |
| 25 | 3.80 | 4.20 | 4.09 | 460 | 10,631 | |
| 30 | 2.65 | 3.00 | 3.30 | 1 | 5,872 | |
| 35 | 2.00 | 2.30 | 2.12 | 46 | 11,482 | |
| 40 | 1.60 | 1.80 | 1.65 | 2,036 | 6,602 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 1 | 0.00 | 0.25 | — | 0 | 4 | |
| 1.5 | 0.00 | 0.25 | — | 0 | 21 | |
| 2 | 0.00 | 0.25 | — | 0 | 221 | |
| 2.5 | 0.00 | 0.20 | 0.15 | 0 | 63 | |
| 3 | 0.00 | 0.25 | — | 0 | 0 | |
| 3.5 | 0.00 | 0.50 | — | 0 | 117 | |
| 4 | 0.05 | 0.50 | — | 0 | 607 | |
| 4.5 | 0.00 | 1.00 | — | 0 | 142 | |
| 5 | 0.00 | 0.20 | 0.15 | 0 | 1,298 | |
| 5.5 | 0.25 | 0.75 | — | 0 | 55 | |
| 7 | 0.00 | 3.50 | — | 0 | 4 | |
| 7.5 | 0.20 | 0.50 | 0.35 | 5 | 1,208 | |
| 10 | 0.65 | 0.80 | 0.90 | 0 | 1,407 | |
| 12 | 0.25 | 0.75 | — | 0 | 27 | |
| 12.5 | 1.30 | 1.55 | 1.67 | 0 | 1,665 | |
| 15 | 2.20 | 2.55 | 2.30 | 5 | 2,290 | |
| 17 | 1.15 | 4.00 | — | 0 | 10 | |
| 17.5 | 3.40 | 3.80 | 3.55 | 11 | 1,921 | |
| 20 | 4.70 | 5.20 | 5.00 | 1 | 1,641 | |
| 22.5 | 6.30 | 6.90 | 6.90 | 0 | 1,122 | |
| 25 | 7.90 | 8.60 | 8.31 | 3 | 613 | |
| 30 | 11.40 | 12.60 | — | 0 | 150 | |
| 35 | 15.80 | 16.80 | — | 0 | 210 | |
| 40 | 20.30 | 21.40 | — | 0 | 40 |
Expiration: 2027-12-17(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 7.50 | 10.50 | — | 0 | 8 | |
| 1 | 8.60 | 10.10 | — | 0 | 4 | |
| 1.5 | 6.50 | 9.60 | — | 0 | 180 | |
| 2 | 6.00 | 9.20 | — | 0 | 281 | |
| 2.5 | 5.50 | 8.80 | 6.80 | 0 | 2,118 | |
| 3 | 7.20 | 8.40 | 5.70 | 0 | 1,255 | |
| 3.5 | 6.80 | 8.00 | — | 0 | 90 | |
| 4 | 6.50 | 7.70 | — | 0 | 854 | |
| 4.5 | 5.90 | 7.40 | — | 0 | 204 | |
| 5 | 5.60 | 7.10 | 4.69 | 0 | 340 | |
| 5.5 | 3.80 | 6.80 | 4.80 | 0 | 123 | |
| 7 | 4.80 | 5.80 | 5.30 | 1 | 2,545 | |
| 10 | 3.80 | 4.30 | 4.10 | 2 | 918 | |
| 15 | 2.50 | 3.30 | 2.40 | 0 | 59 | |
| 20 | 0.90 | 2.40 | 1.70 | 0 | 616 | |
| 25 | 1.30 | 1.85 | 1.63 | 50 | 182 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.20 | — | 0 | 0 | |
| 1 | 0.00 | 0.50 | — | 0 | 0 | |
| 1.5 | 0.00 | 0.50 | — | 0 | 0 | |
| 2 | 0.00 | 0.50 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.50 | — | 0 | 100 | |
| 3 | 0.00 | 1.50 | — | 0 | 4 | |
| 3.5 | 0.05 | 1.60 | — | 0 | 20 | |
| 4 | 0.20 | 2.70 | — | 0 | 211 | |
| 4.5 | 0.00 | 1.90 | — | 0 | 3 | |
| 5 | 0.55 | 1.05 | — | 0 | 506 | |
| 5.5 | 0.70 | 1.20 | — | 0 | 6 | |
| 7 | 1.35 | 2.85 | — | 0 | 130 | |
| 10 | 2.90 | 3.70 | 3.20 | 0 | 35 | |
| 15 | 6.30 | 7.30 | — | 0 | 0 | |
| 20 | 10.30 | 12.00 | — | 0 | 0 | |
| 25 | 14.30 | 16.30 | — | 0 | 0 |
Expiration: 2028-01-21(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 8.60 | 10.10 | — | 0 | 23 | |
| 2 | 6.00 | 9.20 | — | 0 | 41 | |
| 2.5 | 16.00 | 20.00 | 16.64 | 0 | 114 | |
| 3 | 7.20 | 8.40 | — | 0 | 116 | |
| 4 | 6.10 | 7.80 | — | 0 | 179 | |
| 5 | 13.80 | 17.50 | 14.37 | 0 | 622 | |
| 7 | 4.90 | 5.40 | 4.40 | 0 | 2,026 | |
| 7.5 | 11.50 | 16.00 | — | 0 | 141 | |
| 10 | 11.70 | 13.20 | 11.60 | 0 | 1,526 | |
| 12 | 3.10 | 4.20 | 3.68 | 1 | 884 | |
| 12.5 | 9.00 | 13.00 | 10.00 | 0 | 2,777 | |
| 15 | 9.50 | 10.30 | 9.98 | 17 | 3,161 | |
| 17.5 | 8.00 | 9.40 | 8.90 | 29 | 2,639 | |
| 20 | 7.80 | 8.40 | 8.10 | 40 | 2,296 | |
| 22.5 | 5.40 | 9.50 | 6.60 | 0 | 845 | |
| 25 | 5.50 | 7.00 | 6.15 | 0 | 3,018 | |
| 30 | 4.90 | 6.20 | 5.10 | 0 | 2,036 | |
| 35 | 4.70 | 5.20 | 4.80 | 92 | 4,523 | |
| 40 | 4.10 | 4.60 | 4.20 | 166 | 705 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.20 | — | 0 | 100 | |
| 2 | 0.00 | 0.50 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.15 | 0.10 | 2 | 6 | |
| 3 | 0.00 | 1.50 | — | 0 | 0 | |
| 4 | 0.00 | 1.75 | 0.52 | 0 | 6 | |
| 5 | 0.30 | 0.40 | 0.35 | 2 | 235 | |
| 7 | 1.40 | 1.90 | — | 0 | 212 | |
| 7.5 | 0.75 | 1.05 | 1.00 | 0 | 175 | |
| 10 | 1.65 | 1.75 | 1.70 | 42 | 665 | |
| 12 | 4.30 | 5.10 | 5.12 | 0 | 13 | |
| 12.5 | 1.40 | 2.90 | 2.94 | 0 | 488 | |
| 15 | 2.80 | 5.40 | 4.20 | 0 | 688 | |
| 17.5 | 5.20 | 6.50 | 6.50 | 2 | 303 | |
| 20 | 4.50 | 9.10 | 6.80 | 0 | 657 | |
| 22.5 | 7.90 | 10.80 | 9.00 | 0 | 359 | |
| 25 | 8.00 | 12.60 | 11.50 | 0 | 928 | |
| 30 | 12.00 | 16.50 | — | 0 | 61 | |
| 35 | 16.00 | 20.50 | — | 0 | 27 | |
| 40 | 20.00 | 25.00 | 23.22 | 0 | 32 |