Option Chain for CMCSA
Next est: $0.88(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 16 OI spikes754 contracts
Expiration: 2026-04-10(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 8.50 | 11.15 | 9.67 | 0 | 4 | |
| 19 | 6.90 | 10.70 | 8.60 | 0 | 6 | |
| 20 | 6.50 | 9.15 | 7.70 | 0 | 6 | |
| 21 | 5.50 | 8.15 | 6.45 | 0 | 1 | |
| 22 | 5.10 | 6.60 | 5.69 | 0 | 1 | |
| 23 | 4.25 | 5.45 | 4.66 | 0 | 1 | |
| 24 | 3.35 | 4.35 | 3.73 | 0 | 1 | |
| 25 | 2.16 | 3.40 | 3.10 | 0 | 6 | |
| 25.5 | 1.76 | 3.00 | 2.25 | 0 | 5 | |
| 26 | 1.19 | 2.61 | 2.08 | 0 | 4 | |
| 26.5 | 0.70 | 2.12 | 2.25 | 0 | 0 | |
| 27 | 0.35 | 1.30 | 0.83 | 0 | 3 | |
| 27.5 | 0.35 | 0.65 | 0.65 | 20 | 241 | |
| 28 | 0.16 | 0.27 | 0.20 | 533 | 598 | |
| 28.5 | 0.06 | 0.14 | 0.08 | 159 | 416 | |
| 29 | 0.01 | 0.06 | 0.04 | 0 | 447 | |
| 29.5 | 0.01 | 0.04 | 0.01 | 35 | 537 | |
| 30 | 0.01 | 0.02 | 0.01 | 16 | 995 | |
| 30.5 | 0.00 | 0.01 | 0.01 | 9 | 66 | |
| 31 | 0.00 | 0.01 | 0.01 | 0 | 65 | |
| 31.5 | 0.00 | 0.06 | 0.05 | 0 | 40 | |
| 32 | 0.00 | 0.04 | 0.10 | 1 | 679 | |
| 32.5 | 0.00 | 0.24 | 0.03 | 0 | 5 | |
| 33 | 0.00 | 0.01 | 0.02 | 0 | 413 | |
| 33.5 | 0.00 | 1.11 | — | 0 | 0 | |
| 34 | 0.00 | 0.02 | 0.02 | 0 | 59 | |
| 34.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 35 | 0.00 | 0.44 | 0.01 | 0 | 56 | |
| 36 | 0.00 | 0.44 | — | 0 | 41 | |
| 37 | 0.00 | 3.40 | — | 0 | 0 | |
| 38 | 0.00 | 3.40 | — | 0 | 0 | |
| 39 | 0.00 | 3.40 | — | 0 | 0 | |
| 40 | 0.00 | 0.17 | — | 0 | 0 | |
| 41 | 0.00 | 3.35 | — | 0 | 0 | |
| 42 | 0.00 | 0.01 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 0.00 | 0.05 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | 0.03 | 0 | 11 | |
| 20 | 0.00 | 3.40 | 0.93 | 0 | 0 | |
| 21 | 0.00 | 1.50 | — | 0 | 0 | |
| 22 | 0.00 | 0.24 | 0.01 | 0 | 11 | |
| 23 | 0.00 | 0.01 | 0.01 | 2 | 0 | |
| 24 | 0.00 | 0.05 | 0.05 | 0 | 27 | |
| 25 | 0.00 | 0.05 | 0.03 | 0 | 26 | |
| 25.5 | 0.00 | 0.26 | 0.05 | 0 | 35 | |
| 26 | 0.00 | 0.06 | 0.06 | 0 | 237 | |
| 26.5 | 0.01 | 0.04 | 0.03 | 8 | 279 | |
| 27 | 0.04 | 0.10 | 0.06 | 3 | 332 | |
| 27.5 | 0.15 | 0.18 | 0.17 | 81 | 317 | |
| 28 | 0.35 | 0.50 | 0.42 | 30 | 405 | |
| 28.5 | 0.55 | 0.86 | 0.52 | 517 | 2,356 | |
| 29 | 0.85 | 1.60 | 1.26 | 0 | 184 | |
| 29.5 | 1.50 | 2.05 | 1.75 | 1 | 8 | |
| 30 | 1.80 | 2.55 | 2.29 | 0 | 33 | |
| 30.5 | 2.46 | 3.10 | 2.67 | 0 | 0 | |
| 31 | 2.88 | 3.65 | 3.56 | 0 | 10 | |
| 31.5 | 3.25 | 4.20 | 3.96 | 0 | 2 | |
| 32 | 3.55 | 4.75 | 4.30 | 0 | 0 | |
| 32.5 | 4.05 | 5.25 | 4.91 | 0 | 1 | |
| 33 | 4.55 | 5.75 | — | 0 | 0 | |
| 33.5 | 5.05 | 6.45 | 5.75 | 79 | 2 | |
| 34 | 5.45 | 6.85 | 6.15 | 79 | 2 | |
| 34.5 | 5.90 | 7.40 | 6.50 | 0 | 0 | |
| 35 | 6.40 | 7.90 | — | 0 | 0 | |
| 36 | 7.40 | 8.90 | — | 0 | 0 | |
| 37 | 8.40 | 9.90 | 9.17 | 0 | 0 | |
| 38 | 9.40 | 10.90 | — | 0 | 0 | |
| 39 | 10.00 | 12.40 | 11.10 | 0 | 0 | |
| 40 | 10.35 | 14.10 | 12.22 | 1 | 0 | |
| 41 | 11.30 | 15.10 | 13.15 | 1 | 0 | |
| 42 | 12.20 | 16.10 | 13.85 | 0 | 0 |
Expiration: 2026-04-17(80 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 13.40 | 16.50 | — | 0 | 0 | |
| 17.5 | 10.90 | 13.90 | — | 0 | 0 | |
| 19 | 8.15 | 10.25 | 10.00 | 0 | 0 | |
| 20 | 8.65 | 10.15 | — | 0 | 5 | |
| 21 | 6.10 | 8.80 | — | 0 | 0 | |
| 22 | 5.10 | 8.00 | — | 0 | 0 | |
| 22.5 | 6.15 | 7.65 | — | 0 | 7 | |
| 23 | 4.10 | 6.55 | 5.89 | 0 | 0 | |
| 24 | 3.15 | 5.10 | 4.85 | 0 | 0 | |
| 25 | 3.80 | 5.00 | — | 0 | 36 | |
| 25.5 | 2.00 | 3.35 | 3.30 | 0 | 0 | |
| 26 | 1.34 | 2.77 | 2.02 | 1 | 1 | |
| 26.5 | 0.95 | 2.27 | 1.72 | 0 | 30 | |
| 27 | 0.42 | 1.87 | 1.09 | 0 | 12 | |
| 27.5 | 1.65 | 2.21 | 2.27 | 1 | 1,403 | |
| 28 | 0.34 | 0.49 | 0.46 | 61 | 703 | |
| 28.5 | 0.16 | 0.30 | 0.24 | 8 | 375 | |
| 29 | 0.06 | 0.13 | 0.09 | 106 | 10,237 | |
| 29.5 | 0.02 | 0.08 | 0.05 | 154 | 1,654 | |
| 30 | 0.23 | 0.36 | 0.28 | 1 | 5,879 | |
| 30.5 | 0.00 | 0.25 | 0.02 | 0 | 540 | |
| 31 | 0.01 | 0.02 | 0.01 | 1 | 5,094 | |
| 31.5 | 0.00 | 0.10 | 0.05 | 0 | 54 | |
| 32 | 0.01 | 0.03 | 0.01 | 7 | 186 | |
| 32.5 | 0.02 | 0.25 | 0.08 | 53 | 3,182 | |
| 33 | 0.00 | 0.10 | 0.04 | 0 | 16 | |
| 33.5 | 0.00 | 0.10 | 0.05 | 0 | 12 | |
| 34 | 0.00 | 0.03 | 0.02 | 1 | 3,000 | |
| 34.5 | 0.00 | 0.48 | 0.06 | 0 | 8 | |
| 35 | 0.01 | 0.14 | 0.05 | 0 | 1,706 | |
| 36 | 0.00 | 0.48 | 0.03 | 0 | 181 | |
| 37 | 0.00 | 0.35 | — | 0 | 0 | |
| 37.5 | 0.01 | 0.25 | 0.04 | 0 | 501 | |
| 38 | 0.00 | 0.49 | — | 0 | 0 | |
| 39 | 0.00 | 0.48 | — | 0 | 1 | |
| 40 | 0.00 | 0.20 | 0.01 | 0 | 402 | |
| 42.5 | 0.00 | 0.28 | 0.01 | 0 | 119 | |
| 45 | 0.00 | 0.05 | 0.01 | 0 | 17 | |
| 47.5 | 0.00 | 0.27 | — | 0 | 1,005 | |
| 50 | 0.00 | 0.27 | — | 0 | 101 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.24 | — | 0 | 0 | |
| 17.5 | 0.00 | 0.24 | — | 0 | 134 | |
| 19 | 0.00 | 0.52 | — | 0 | 0 | |
| 20 | 0.00 | 0.24 | — | 0 | 236 | |
| 21 | 0.00 | 0.20 | 0.11 | 0 | 800 | |
| 22 | 0.00 | 0.45 | 0.02 | 0 | 1 | |
| 22.5 | 0.00 | 0.24 | — | 0 | 239 | |
| 23 | 0.00 | 0.88 | 0.08 | 0 | 10 | |
| 24 | 0.00 | 0.26 | 0.05 | 0 | 1,223 | |
| 25 | 0.00 | 0.26 | 0.11 | 0 | 1,802 | |
| 25.5 | 0.00 | 0.35 | 0.09 | 0 | 64 | |
| 26 | 0.07 | 0.20 | 0.14 | 17 | 2,963 | |
| 26.5 | 0.12 | 0.33 | 0.18 | 4 | 182 | |
| 27 | 0.20 | 0.27 | 0.24 | 19 | 5,429 | |
| 27.5 | 0.10 | 0.25 | 0.25 | 0 | 2,996 | |
| 28 | 0.48 | 0.71 | 0.59 | 12 | 609 | |
| 28.5 | 0.74 | 1.04 | 1.11 | 0 | 499 | |
| 29 | 1.07 | 1.64 | 1.30 | 0 | 5,546 | |
| 29.5 | 1.35 | 2.10 | 1.86 | 0 | 5 | |
| 30 | 0.78 | 1.04 | 1.07 | 0 | 2,182 | |
| 30.5 | 2.05 | 3.55 | 2.69 | 0 | 3 | |
| 31 | 3.00 | 3.35 | 3.35 | 5 | 716 | |
| 31.5 | 2.95 | 4.85 | — | 0 | 0 | |
| 32 | 3.45 | 5.35 | — | 0 | 0 | |
| 32.5 | 2.86 | 4.35 | 3.58 | 0 | 574 | |
| 33 | 4.45 | 6.35 | — | 0 | 0 | |
| 33.5 | 4.95 | 6.85 | — | 0 | 0 | |
| 34 | 5.45 | 7.35 | — | 0 | 0 | |
| 34.5 | 5.95 | 7.80 | — | 0 | 0 | |
| 35 | 5.00 | 6.50 | — | 0 | 539 | |
| 36 | 7.45 | 9.50 | — | 0 | 1 | |
| 37 | 8.45 | 10.50 | — | 0 | 0 | |
| 37.5 | 7.40 | 8.90 | 6.90 | 0 | 1 | |
| 38 | 9.45 | 11.50 | — | 0 | 0 | |
| 39 | 10.45 | 12.50 | — | 0 | 0 | |
| 40 | 9.90 | 11.40 | — | 0 | 0 | |
| 42.5 | 12.15 | 15.05 | — | 0 | 0 | |
| 45 | 14.65 | 17.55 | — | 0 | 0 | |
| 47.5 | 17.20 | 20.05 | — | 0 | 0 | |
| 50 | 19.70 | 22.55 | — | 0 | 0 |
Expiration: 2026-04-24(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 9.15 | 10.65 | — | 0 | 0 | |
| 19 | 8.15 | 9.65 | 9.81 | 0 | 0 | |
| 20 | 6.50 | 9.30 | — | 0 | 0 | |
| 21 | 5.50 | 8.30 | — | 0 | 0 | |
| 22 | 5.20 | 6.70 | — | 0 | 0 | |
| 23 | 4.40 | 5.60 | — | 0 | 0 | |
| 24 | 3.45 | 4.65 | 4.17 | 0 | 9 | |
| 25 | 2.15 | 4.10 | 4.55 | 0 | 1 | |
| 25.5 | 2.02 | 4.05 | — | 0 | 0 | |
| 26 | 1.64 | 3.00 | 3.55 | 0 | 1 | |
| 26.5 | 1.19 | 2.63 | — | 0 | 0 | |
| 27 | 1.30 | 1.74 | 1.42 | 4 | 1 | |
| 27.5 | 1.03 | 1.42 | 1.10 | 0 | 8 | |
| 28 | 0.83 | 1.07 | 1.00 | 6 | 52 | |
| 28.5 | 0.59 | 0.99 | 0.66 | 0 | 21 | |
| 29 | 0.44 | 0.60 | 0.41 | 16 | 386 | |
| 29.5 | 0.15 | 0.50 | 0.29 | 0 | 39 | |
| 30 | 0.20 | 0.34 | 0.27 | 13 | 371 | |
| 30.5 | 0.00 | 0.30 | 0.20 | 0 | 8 | |
| 31 | 0.03 | 0.16 | 0.16 | 5 | 1,359 | |
| 31.5 | 0.00 | 0.42 | 0.07 | 0 | 307 | |
| 32 | 0.03 | 0.12 | 0.07 | 0 | 1,578 | |
| 32.5 | 0.00 | 1.20 | — | 0 | 0 | |
| 33 | 0.00 | 0.12 | 0.02 | 0 | 149 | |
| 33.5 | 0.00 | 0.37 | — | 0 | 0 | |
| 34 | 0.00 | 0.22 | 0.06 | 0 | 92 | |
| 35 | 0.00 | 1.17 | — | 0 | 11 | |
| 36 | 0.00 | 0.27 | — | 0 | 3 | |
| 37 | 0.00 | 0.99 | — | 0 | 0 | |
| 38 | 0.00 | 0.37 | — | 0 | 0 | |
| 39 | 0.00 | 0.37 | 0.01 | 0 | 11 | |
| 40 | 0.00 | 0.37 | — | 0 | 0 | |
| 41 | 0.00 | 0.36 | 0.01 | 0 | 1 | |
| 42 | 0.00 | 0.10 | 0.02 | 0 | 3 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 0.00 | 0.35 | — | 0 | 0 | |
| 19 | 0.00 | 0.37 | — | 0 | 0 | |
| 20 | 0.00 | 0.38 | — | 0 | 0 | |
| 21 | 0.00 | 1.21 | — | 0 | 0 | |
| 22 | 0.00 | 1.74 | 0.08 | 0 | 11 | |
| 23 | 0.00 | 0.68 | 0.12 | 0 | 13 | |
| 24 | 0.00 | 0.48 | 0.18 | 0 | 44 | |
| 25 | 0.19 | 0.28 | 0.22 | 2 | 117 | |
| 25.5 | 0.15 | 0.50 | 0.31 | 2 | 4 | |
| 26 | 0.33 | 0.45 | 0.34 | 9 | 173 | |
| 26.5 | 0.15 | 1.32 | 0.56 | 0 | 13 | |
| 27 | 0.54 | 0.91 | 0.71 | 0 | 147 | |
| 27.5 | 0.58 | 0.94 | 0.76 | 3 | 1 | |
| 28 | 0.94 | 1.19 | 0.95 | 1 | 130 | |
| 28.5 | 1.05 | 1.67 | — | 0 | 0 | |
| 29 | 1.50 | 1.90 | 1.63 | 0 | 97 | |
| 29.5 | 1.26 | 2.67 | 2.09 | 0 | 1 | |
| 30 | 2.04 | 3.05 | 2.27 | 0 | 62 | |
| 30.5 | 2.20 | 3.40 | — | 0 | 0 | |
| 31 | 2.65 | 3.85 | 3.23 | 0 | 35 | |
| 31.5 | 3.10 | 4.30 | — | 0 | 0 | |
| 32 | 3.60 | 4.80 | 4.20 | 0 | 1 | |
| 32.5 | 4.05 | 5.25 | — | 0 | 0 | |
| 33 | 4.55 | 5.75 | 5.10 | 0 | 0 | |
| 33.5 | 5.00 | 6.50 | — | 0 | 0 | |
| 34 | 5.40 | 6.90 | 6.20 | 0 | 0 | |
| 35 | 6.40 | 7.90 | — | 0 | 0 | |
| 36 | 7.40 | 8.90 | — | 0 | 0 | |
| 37 | 8.40 | 9.90 | — | 0 | 0 | |
| 38 | 9.40 | 10.90 | — | 0 | 0 | |
| 39 | 10.00 | 12.40 | — | 0 | 0 | |
| 40 | 10.30 | 14.10 | — | 0 | 0 | |
| 41 | 11.20 | 15.10 | — | 0 | 0 | |
| 42 | 12.20 | 16.10 | — | 0 | 0 |
Expiration: 2026-05-01(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 8.00 | 11.95 | — | 0 | 0 | |
| 19 | 7.55 | 10.35 | — | 0 | 0 | |
| 20 | 6.55 | 9.35 | 8.72 | 0 | 0 | |
| 21 | 5.55 | 8.35 | — | 0 | 0 | |
| 22 | 5.25 | 6.75 | 6.93 | 0 | 0 | |
| 23 | 4.05 | 6.20 | 6.25 | 0 | 0 | |
| 24 | 3.10 | 5.25 | 5.01 | 0 | 0 | |
| 25 | 2.20 | 4.15 | 3.80 | 0 | 13 | |
| 26 | 2.14 | 2.54 | 2.35 | 300 | 300 | |
| 27 | 1.38 | 1.87 | 2.19 | 0 | 11 | |
| 28 | 0.61 | 1.70 | 1.07 | 0 | 71 | |
| 29 | 0.19 | 0.75 | 0.58 | 0 | 53 | |
| 30 | 0.16 | 0.50 | 0.35 | 1 | 1,633 | |
| 31 | 0.10 | 0.17 | 0.17 | 11 | 134 | |
| 32 | 0.04 | 0.11 | 0.07 | 11 | 347 | |
| 33 | 0.00 | 0.41 | 0.05 | 0 | 25 | |
| 34 | 0.00 | 0.45 | 0.06 | 0 | 57 | |
| 35 | 0.00 | 0.45 | 0.10 | 0 | 25 | |
| 36 | 0.00 | 0.43 | — | 0 | 5 | |
| 37 | 0.00 | 0.43 | — | 0 | 0 | |
| 38 | 0.00 | 0.44 | — | 0 | 0 | |
| 39 | 0.00 | 0.43 | — | 0 | 0 | |
| 40 | 0.00 | 0.43 | 0.01 | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 0.00 | 0.42 | — | 0 | 0 | |
| 19 | 0.00 | 0.44 | — | 0 | 0 | |
| 20 | 0.00 | 0.46 | — | 0 | 0 | |
| 21 | 0.00 | 0.48 | — | 0 | 0 | |
| 22 | 0.00 | 1.80 | 0.11 | 0 | 3 | |
| 23 | 0.00 | 0.54 | 0.15 | 0 | 8 | |
| 24 | 0.00 | 0.57 | 0.20 | 0 | 15 | |
| 25 | 0.26 | 0.31 | 0.26 | 5 | 57 | |
| 26 | 0.20 | 0.50 | 0.49 | 0 | 32 | |
| 27 | 0.51 | 0.93 | 0.72 | 0 | 19 | |
| 28 | 0.78 | 1.52 | 1.39 | 0 | 65 | |
| 29 | 1.20 | 2.29 | 1.70 | 0 | 38 | |
| 30 | 1.69 | 3.20 | 2.55 | 0 | 46 | |
| 31 | 2.20 | 4.40 | 3.15 | 0 | 4 | |
| 32 | 3.80 | 4.50 | 4.16 | 2 | 1 | |
| 33 | 4.95 | 5.70 | 5.15 | 2 | 0 | |
| 34 | 4.50 | 8.05 | 6.25 | 2 | 0 | |
| 35 | 5.20 | 9.10 | — | 0 | 0 | |
| 36 | 6.05 | 10.10 | — | 0 | 0 | |
| 37 | 7.10 | 11.10 | — | 0 | 0 | |
| 38 | 8.10 | 12.10 | — | 0 | 0 | |
| 39 | 9.10 | 13.30 | — | 0 | 0 | |
| 40 | 10.05 | 14.30 | — | 0 | 0 |
Expiration: 2026-05-08(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 8.50 | 11.95 | — | 0 | 0 | |
| 19 | 8.20 | 10.45 | — | 0 | 0 | |
| 20 | 7.00 | 9.45 | 8.93 | 0 | 0 | |
| 21 | 5.80 | 8.45 | 7.85 | 0 | 0 | |
| 22 | 5.00 | 7.40 | 6.85 | 0 | 0 | |
| 23 | 4.05 | 6.25 | 5.96 | 0 | 0 | |
| 24 | 3.10 | 5.50 | — | 0 | 0 | |
| 25 | 2.20 | 4.60 | — | 0 | 0 | |
| 26 | 1.26 | 3.40 | — | 0 | 0 | |
| 27 | 1.29 | 2.15 | — | 0 | 0 | |
| 28 | 0.91 | 1.34 | 1.12 | 0 | 4 | |
| 29 | 0.21 | 0.99 | 0.78 | 0 | 4 | |
| 30 | 0.31 | 0.44 | 0.36 | 20 | 31 | |
| 31 | 0.00 | 0.35 | 0.23 | 0 | 30 | |
| 32 | 0.00 | 0.26 | 0.12 | 0 | 171 | |
| 33 | 0.00 | 0.94 | 0.08 | 0 | 3 | |
| 34 | 0.00 | 0.32 | 0.06 | 0 | 2 | |
| 35 | 0.00 | 0.51 | — | 0 | 0 | |
| 36 | 0.00 | 0.50 | — | 0 | 0 | |
| 37 | 0.00 | 0.70 | — | 0 | 0 | |
| 38 | 0.00 | 0.50 | — | 0 | 0 | |
| 39 | 0.00 | 0.50 | — | 0 | 0 | |
| 40 | 0.00 | 0.70 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 0.00 | 0.91 | — | 0 | 0 | |
| 19 | 0.00 | 0.52 | — | 0 | 0 | |
| 20 | 0.00 | 4.35 | — | 0 | 0 | |
| 21 | 0.00 | 0.77 | — | 0 | 0 | |
| 22 | 0.00 | 0.59 | 0.14 | 0 | 2 | |
| 23 | 0.00 | 0.63 | 0.18 | 0 | 5 | |
| 24 | 0.11 | 0.31 | 0.19 | 2 | 71 | |
| 25 | 0.22 | 0.35 | 0.30 | 5 | 11 | |
| 26 | 0.45 | 0.56 | 0.51 | 12 | 20 | |
| 27 | 0.61 | 0.93 | 0.74 | 1 | 15 | |
| 28 | 0.91 | 1.39 | 1.21 | 1 | 16 | |
| 29 | 1.45 | 2.00 | 1.77 | 0 | 3 | |
| 30 | 1.17 | 3.55 | 2.21 | 0 | 2 | |
| 31 | 2.05 | 4.45 | — | 0 | 0 | |
| 32 | 2.95 | 5.35 | — | 0 | 0 | |
| 33 | 4.00 | 6.35 | — | 0 | 0 | |
| 34 | 5.70 | 6.75 | 6.22 | 2 | 0 | |
| 35 | 5.95 | 8.40 | 7.25 | 2 | 0 | |
| 36 | 6.20 | 10.10 | — | 0 | 0 | |
| 37 | 7.05 | 11.10 | 9.03 | 0 | 1 | |
| 38 | 8.05 | 12.10 | — | 0 | 0 | |
| 39 | 9.05 | 13.30 | — | 0 | 0 | |
| 40 | 10.05 | 14.30 | — | 0 | 0 |
Expiration: 2026-05-15(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 6.65 | 10.05 | 8.10 | 0 | 3 | |
| 21 | 6.50 | 7.50 | — | 0 | 0 | |
| 22 | 5.55 | 6.55 | 6.73 | 0 | 16 | |
| 23 | 4.60 | 5.60 | 5.85 | 0 | 2 | |
| 24 | 3.75 | 4.70 | — | 0 | 1 | |
| 25 | 3.10 | 3.75 | 3.19 | 0 | 1 | |
| 26 | 2.25 | 2.85 | 2.43 | 0 | 5 | |
| 27 | 1.70 | 1.92 | 1.76 | 0 | 25 | |
| 28 | 1.03 | 1.36 | 1.21 | 193 | 239 | |
| 29 | 0.69 | 0.85 | 0.78 | 137 | 1,034 | |
| 30 | 0.44 | 0.62 | 0.45 | 24 | 992 | |
| 31 | 0.22 | 0.33 | 0.25 | 17 | 587 | |
| 32 | 0.14 | 0.30 | 0.14 | 94 | 524 | |
| 33 | 0.05 | 0.12 | 0.10 | 0 | 1,945 | |
| 34 | 0.03 | 0.07 | 0.05 | 18 | 248 | |
| 35 | 0.00 | 0.14 | 0.05 | 0 | 16 | |
| 36 | 0.01 | 0.07 | 0.02 | 0 | 14 | |
| 37 | 0.00 | 0.12 | — | 0 | 1 | |
| 38 | 0.00 | 0.12 | 0.24 | 0 | 22 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.00 | 0.10 | — | 0 | 0 | |
| 21 | 0.00 | 0.12 | — | 0 | 0 | |
| 22 | 0.01 | 0.13 | 0.16 | 0 | 16 | |
| 23 | 0.13 | 0.17 | 0.11 | 2 | 262 | |
| 24 | 0.13 | 0.40 | 0.23 | 16 | 264 | |
| 25 | 0.34 | 0.38 | 0.37 | 35 | 389 | |
| 26 | 0.55 | 0.59 | 0.57 | 17 | 310 | |
| 27 | 0.81 | 0.93 | 0.85 | 55 | 3,630 | |
| 28 | 1.17 | 1.43 | 1.30 | 78 | 7,449 | |
| 29 | 1.76 | 1.96 | 1.91 | 31 | 362 | |
| 30 | 2.35 | 2.83 | 2.65 | 0 | 63 | |
| 31 | 2.85 | 3.85 | 3.33 | 0 | 5 | |
| 32 | 3.75 | 4.70 | 4.41 | 0 | 8 | |
| 33 | 4.70 | 5.65 | — | 0 | 0 | |
| 34 | 5.05 | 7.50 | 6.20 | 0 | 0 | |
| 35 | 5.85 | 8.35 | — | 0 | 0 | |
| 36 | 6.85 | 9.50 | — | 0 | 0 | |
| 37 | 8.05 | 11.10 | 9.30 | 0 | 0 | |
| 38 | 9.05 | 11.50 | — | 0 | 0 |
Expiration: 2026-05-22(44 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 8.65 | 11.50 | — | 0 | 0 | |
| 19 | 7.60 | 10.50 | — | 0 | 0 | |
| 20 | 6.60 | 9.50 | — | 0 | 0 | |
| 21 | 5.80 | 8.55 | — | 0 | 0 | |
| 22 | 5.00 | 7.30 | — | 0 | 0 | |
| 23 | 4.15 | 6.55 | — | 0 | 0 | |
| 24 | 3.25 | 5.65 | — | 0 | 0 | |
| 25 | 2.40 | 4.80 | — | 0 | 0 | |
| 26 | 1.99 | 3.30 | — | 0 | 0 | |
| 27 | 1.71 | 2.25 | — | 0 | 0 | |
| 28 | 1.13 | 1.60 | 1.28 | 0 | 6 | |
| 29 | 0.59 | 1.16 | 0.82 | 0 | 8 | |
| 30 | 0.31 | 0.78 | 0.45 | 1 | 1 | |
| 31 | 0.00 | 0.75 | — | 0 | 0 | |
| 32 | 0.00 | 0.43 | 0.34 | 0 | 2 | |
| 33 | 0.00 | 0.76 | 0.14 | 0 | 1 | |
| 34 | 0.00 | 0.76 | — | 0 | 0 | |
| 35 | 0.00 | 0.76 | — | 0 | 0 | |
| 36 | 0.00 | 1.15 | — | 0 | 0 | |
| 37 | 0.00 | 0.77 | — | 0 | 0 | |
| 38 | 0.00 | 0.76 | — | 0 | 0 | |
| 40 | 0.00 | 0.77 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 0.00 | 0.68 | — | 0 | 0 | |
| 19 | 0.00 | 0.65 | — | 0 | 0 | |
| 20 | 0.00 | 0.64 | — | 0 | 0 | |
| 21 | 0.00 | 2.44 | — | 0 | 0 | |
| 22 | 0.00 | 0.30 | 0.18 | 0 | 10 | |
| 23 | 0.00 | 0.43 | 0.23 | 0 | 2 | |
| 24 | 0.17 | 0.30 | 0.26 | 28 | 1 | |
| 25 | 0.19 | 0.53 | 0.35 | 18 | 1 | |
| 26 | 0.37 | 0.84 | 0.58 | 15 | 5 | |
| 27 | 0.67 | 1.14 | 1.04 | 2 | 7 | |
| 28 | 1.11 | 1.62 | 1.50 | 0 | 48 | |
| 29 | 1.67 | 2.15 | 2.03 | 0 | 41 | |
| 30 | 1.83 | 3.20 | — | 0 | 0 | |
| 31 | 2.10 | 4.50 | — | 0 | 0 | |
| 32 | 3.95 | 5.30 | — | 0 | 0 | |
| 33 | 4.00 | 6.40 | — | 0 | 0 | |
| 34 | 5.95 | 6.60 | 6.35 | 2 | 0 | |
| 35 | 5.20 | 9.10 | — | 0 | 0 | |
| 36 | 6.05 | 10.10 | — | 0 | 0 | |
| 37 | 7.05 | 11.10 | — | 0 | 0 | |
| 38 | 8.05 | 12.10 | — | 0 | 0 | |
| 40 | 10.05 | 14.30 | — | 0 | 0 |
Expiration: 2026-06-18(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 13.85 | 15.10 | — | 0 | 0 | |
| 17.5 | 11.45 | 12.65 | — | 0 | 3 | |
| 20 | 9.00 | 10.25 | — | 0 | 8 | |
| 21 | 6.75 | 7.65 | 8.40 | 0 | 8 | |
| 22.5 | 6.60 | 7.85 | — | 0 | 23 | |
| 24 | 4.05 | 4.95 | — | 0 | 1 | |
| 25 | 4.35 | 5.60 | — | 0 | 1,698 | |
| 26 | 2.63 | 3.25 | 3.50 | 0 | 19 | |
| 27.5 | 2.75 | 3.15 | 3.15 | 0 | 924 | |
| 29 | 1.15 | 1.21 | 1.15 | 33 | 560 | |
| 30 | 1.27 | 1.63 | 1.57 | 0 | 15,961 | |
| 31 | 0.51 | 0.63 | 0.50 | 2 | 4,801 | |
| 32.5 | 0.54 | 0.72 | 0.56 | 3 | 4,072 | |
| 34 | 0.08 | 0.16 | 0.16 | 0 | 1,448 | |
| 35 | 0.17 | 0.29 | 0.32 | 0 | 13,486 | |
| 36 | 0.01 | 0.13 | 0.09 | 0 | 1,106 | |
| 37.5 | 0.00 | 0.20 | 0.14 | 0 | 2,336 | |
| 39 | 0.00 | 0.12 | 0.03 | 0 | 65 | |
| 40 | 0.01 | 0.17 | 0.95 | 0 | 2,084 | |
| 42.5 | 0.00 | 0.15 | 0.06 | 0 | 1,093 | |
| 45 | 0.00 | 0.35 | — | 0 | 1,600 | |
| 47.5 | 0.00 | 0.14 | — | 0 | 430 | |
| 50 | 0.01 | 0.14 | 0.01 | 0 | 75 | |
| 55 | 0.00 | 0.34 | — | 0 | 83 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.35 | — | 0 | 5 | |
| 17.5 | 0.00 | 0.20 | — | 0 | 451 | |
| 20 | 0.05 | 0.23 | — | 0 | 910 | |
| 21 | 0.08 | 0.32 | 0.19 | 0 | 68 | |
| 22.5 | 0.10 | 0.33 | — | 0 | 1,054 | |
| 24 | 0.39 | 0.45 | 0.46 | 9 | 2,747 | |
| 25 | 0.30 | 0.51 | 0.50 | 0 | 7,531 | |
| 26 | 0.78 | 0.90 | 0.87 | 5 | 2,837 | |
| 27.5 | 0.76 | 1.02 | 1.05 | 0 | 6,184 | |
| 29 | 2.07 | 2.39 | 2.16 | 12 | 2,114 | |
| 30 | 1.68 | 2.06 | 2.10 | 0 | 3,037 | |
| 31 | 3.20 | 3.85 | 3.60 | 0 | 1,543 | |
| 32.5 | 3.30 | 3.75 | 3.50 | 12 | 3,343 | |
| 34 | 5.75 | 6.65 | 6.26 | 0 | 11 | |
| 35 | 5.10 | 5.95 | — | 0 | 907 | |
| 36 | 6.75 | 9.60 | 7.85 | 0 | 0 | |
| 37.5 | 7.50 | 8.65 | 8.40 | 0 | 671 | |
| 39 | 9.75 | 12.60 | — | 0 | 0 | |
| 40 | 10.00 | 11.25 | 10.58 | 0 | 0 | |
| 42.5 | 12.50 | 13.75 | — | 0 | 0 | |
| 45 | 15.00 | 16.25 | — | 0 | 0 | |
| 47.5 | 17.50 | 18.75 | — | 0 | 0 | |
| 50 | 20.00 | 21.25 | — | 0 | 0 | |
| 55 | 25.00 | 26.25 | — | 0 | 0 |
Expiration: 2026-07-17(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 14.00 | 16.55 | — | 0 | 0 | |
| 17.5 | 11.00 | 13.60 | — | 0 | 0 | |
| 20 | 9.15 | 10.20 | — | 0 | 2 | |
| 21 | 6.90 | 7.70 | — | 0 | 1 | |
| 22.5 | 6.85 | 7.80 | — | 0 | 2 | |
| 24 | 4.25 | 5.15 | 5.17 | 0 | 3 | |
| 25 | 4.60 | 5.60 | — | 0 | 24 | |
| 26 | 2.80 | 3.40 | — | 0 | 49 | |
| 27.5 | 2.90 | 3.35 | 4.03 | 0 | 311 | |
| 29 | 1.10 | 1.57 | 1.33 | 0 | 349 | |
| 30 | 1.46 | 1.85 | 1.60 | 0 | 671 | |
| 31 | 0.49 | 0.92 | 0.82 | 0 | 237 | |
| 32.5 | 0.56 | 0.97 | 0.80 | 0 | 9,559 | |
| 34 | 0.15 | 0.31 | 0.19 | 0 | 696 | |
| 35 | 0.14 | 0.42 | — | 0 | 550 | |
| 36 | 0.02 | 0.16 | 0.22 | 0 | 1,807 | |
| 37.5 | 0.00 | 0.23 | 0.21 | 0 | 21 | |
| 39 | 0.00 | 0.31 | 0.05 | 0 | 18 | |
| 40 | 0.00 | 0.17 | — | 0 | 47 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.01 | 0.15 | 0.01 | 0 | 1,443 | |
| 17.5 | 0.01 | 0.69 | — | 0 | 28 | |
| 20 | 0.03 | 0.25 | — | 0 | 25 | |
| 21 | 0.19 | 0.36 | 0.33 | 0 | 87 | |
| 22.5 | 0.18 | 0.41 | — | 0 | 160 | |
| 24 | 0.37 | 0.76 | 0.71 | 0 | 134 | |
| 25 | 0.50 | 0.73 | — | 0 | 205 | |
| 26 | 0.86 | 1.24 | 1.14 | 0 | 94 | |
| 27.5 | 1.03 | 1.31 | — | 0 | 927 | |
| 29 | 2.21 | 2.77 | 2.20 | 0 | 143 | |
| 30 | 2.07 | 2.44 | 2.32 | 0 | 174 | |
| 31 | 3.55 | 4.20 | 3.75 | 0 | 179 | |
| 32.5 | 3.60 | 4.05 | 4.01 | 0 | 7 | |
| 34 | 5.80 | 6.75 | — | 0 | 7 | |
| 35 | 5.60 | 6.30 | — | 0 | 0 | |
| 36 | 7.70 | 8.60 | — | 0 | 5 | |
| 37.5 | 7.70 | 8.70 | — | 0 | 47 | |
| 39 | 9.45 | 12.65 | — | 0 | 0 | |
| 40 | 9.60 | 11.15 | — | 0 | 16 |
Expiration: 2026-09-18(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 13.55 | 16.05 | — | 0 | 0 | |
| 17.5 | 11.10 | 12.70 | — | 0 | 0 | |
| 20 | 9.25 | 11.25 | — | 0 | 16 | |
| 21 | 7.05 | 7.90 | — | 0 | 0 | |
| 22.5 | 7.00 | 8.00 | — | 0 | 758 | |
| 24 | 4.60 | 5.35 | 4.82 | 0 | 100 | |
| 25 | 5.00 | 5.95 | — | 0 | 107 | |
| 26 | 3.40 | 3.90 | — | 0 | 182 | |
| 27.5 | 3.50 | 3.90 | — | 0 | 964 | |
| 29 | 1.83 | 2.04 | 2.03 | 19 | 555 | |
| 30 | 1.99 | 2.46 | 2.50 | 0 | 1,625 | |
| 31 | 1.18 | 1.21 | 1.20 | 9 | 2,759 | |
| 32.5 | 1.01 | 1.52 | 1.30 | 0 | 2,094 | |
| 34 | 0.43 | 0.54 | 0.53 | 2 | 466 | |
| 35 | 0.61 | 0.79 | 0.72 | 0 | 1,441 | |
| 36 | 0.24 | 0.38 | 0.26 | 0 | 1,719 | |
| 37.5 | 0.27 | 0.46 | 0.40 | 0 | 589 | |
| 39 | 0.06 | 0.21 | 0.14 | 0 | 56 | |
| 40 | 0.11 | 0.29 | 0.27 | 0 | 886 | |
| 42.5 | 0.00 | 0.19 | — | 0 | 445 | |
| 45 | 0.00 | 0.17 | — | 0 | 475 | |
| 47.5 | 0.00 | 0.08 | 0.05 | 0 | 815 | |
| 50 | 0.01 | 0.15 | — | 0 | 74 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.69 | — | 0 | 5 | |
| 17.5 | 0.01 | 0.26 | 0.33 | 0 | 125 | |
| 20 | 0.18 | 0.39 | 0.35 | 0 | 548 | |
| 21 | 0.38 | 0.63 | — | 0 | 3 | |
| 22.5 | 0.41 | 0.64 | — | 0 | 1,273 | |
| 24 | 0.92 | 1.18 | 0.98 | 1 | 395 | |
| 25 | 0.64 | 1.09 | 0.90 | 0 | 839 | |
| 26 | 1.29 | 1.75 | 1.63 | 0 | 164 | |
| 27.5 | 1.50 | 1.81 | 1.78 | 0 | 4,505 | |
| 29 | 2.78 | 3.15 | 2.99 | 7 | 872 | |
| 30 | 2.50 | 2.90 | 2.90 | 0 | 1,357 | |
| 31 | 4.00 | 4.25 | 4.25 | 5 | 499 | |
| 32.5 | 3.90 | 4.50 | — | 0 | 2,179 | |
| 34 | 6.10 | 6.95 | — | 0 | 0 | |
| 35 | 5.80 | 6.55 | 6.05 | 0 | 200 | |
| 36 | 7.80 | 8.70 | 8.30 | 0 | 0 | |
| 37.5 | 8.00 | 8.75 | — | 0 | 153 | |
| 39 | 10.65 | 11.55 | — | 0 | 0 | |
| 40 | 10.15 | 11.20 | — | 0 | 54 | |
| 42.5 | 11.65 | 14.65 | — | 0 | 0 | |
| 45 | 14.10 | 17.15 | — | 0 | 0 | |
| 47.5 | 16.65 | 19.65 | — | 0 | 0 | |
| 50 | 18.60 | 22.15 | — | 0 | 0 |
Expiration: 2026-10-16(42 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 8.00 | 8.80 | — | 0 | 0 | |
| 21 | 7.10 | 7.95 | — | 0 | 0 | |
| 22 | 6.25 | 7.10 | — | 0 | 0 | |
| 23 | 5.45 | 6.40 | — | 0 | 0 | |
| 24 | 4.50 | 5.60 | — | 0 | 0 | |
| 25 | 4.10 | 4.70 | 4.40 | 0 | 434 | |
| 26 | 3.50 | 4.05 | — | 0 | 0 | |
| 27 | 2.80 | 3.40 | — | 0 | 8 | |
| 28 | 2.40 | 2.89 | 2.60 | 1 | 256 | |
| 29 | 1.96 | 2.39 | 2.25 | 0 | 35 | |
| 30 | 1.57 | 1.98 | 1.80 | 0 | 277 | |
| 31 | 1.05 | 1.65 | — | 0 | 301 | |
| 32 | 0.95 | 1.37 | 1.40 | 0 | 134 | |
| 33 | 0.78 | 1.07 | 0.91 | 1 | 663 | |
| 34 | 0.58 | 0.69 | 0.90 | 0 | 459 | |
| 35 | 0.45 | 0.50 | 0.65 | 0 | 834 | |
| 36 | 0.32 | 0.44 | 0.33 | 3 | 136 | |
| 37 | 0.22 | 0.37 | — | 0 | 2 | |
| 38 | 0.15 | 0.30 | 0.43 | 0 | 19 | |
| 39 | 0.10 | 0.25 | — | 0 | 2 | |
| 40 | 0.06 | 0.22 | 0.16 | 0 | 80 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.28 | 0.66 | 0.43 | 0 | 56 | |
| 21 | 0.30 | 0.64 | — | 0 | 0 | |
| 22 | 0.45 | 0.86 | 0.68 | 0 | 1 | |
| 23 | 0.65 | 1.05 | 0.82 | 0 | 9 | |
| 24 | 0.89 | 1.28 | 1.13 | 2 | 68 | |
| 25 | 1.16 | 1.65 | 1.43 | 0 | 35 | |
| 26 | 1.53 | 1.87 | — | 0 | 0 | |
| 27 | 1.92 | 2.30 | 1.94 | 0 | 5 | |
| 28 | 2.38 | 2.90 | 2.58 | 0 | 52 | |
| 29 | 2.85 | 3.35 | 2.90 | 0 | 34 | |
| 30 | 3.45 | 3.95 | 3.40 | 0 | 1 | |
| 31 | 4.10 | 4.65 | — | 0 | 10 | |
| 32 | 4.80 | 5.45 | — | 0 | 15 | |
| 33 | 5.30 | 6.40 | — | 0 | 0 | |
| 34 | 6.10 | 7.10 | — | 0 | 0 | |
| 35 | 7.15 | 7.95 | 6.55 | 0 | 11 | |
| 36 | 7.85 | 8.80 | — | 0 | 41 | |
| 37 | 8.75 | 9.70 | — | 0 | 13 | |
| 38 | 9.70 | 10.65 | — | 0 | 0 | |
| 39 | 10.65 | 11.60 | — | 0 | 0 | |
| 40 | 11.60 | 12.55 | — | 0 | 0 |
Expiration: 2026-12-18(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 13.05 | 16.10 | — | 0 | 1 | |
| 17.5 | 11.65 | 13.70 | — | 0 | 12 | |
| 20 | 9.35 | 10.40 | 10.05 | 0 | 49 | |
| 22.5 | 7.20 | 8.10 | — | 0 | 49 | |
| 25 | 4.60 | 6.30 | — | 0 | 2,274 | |
| 27.5 | 3.70 | 4.50 | 4.20 | 0 | 191 | |
| 30 | 2.70 | 3.15 | 3.54 | 0 | 1,218 | |
| 32.5 | 1.71 | 2.17 | — | 0 | 1,403 | |
| 35 | 1.02 | 1.48 | 1.26 | 0 | 2,564 | |
| 37.5 | 0.57 | 0.84 | 1.01 | 0 | 2,224 | |
| 40 | 0.29 | 0.54 | 0.49 | 0 | 2,802 | |
| 42.5 | 0.10 | 0.36 | — | 0 | 1,489 | |
| 45 | 0.09 | 0.27 | — | 0 | 3,871 | |
| 47.5 | 0.00 | 0.45 | — | 0 | 2,008 | |
| 50 | 0.03 | 0.18 | 0.05 | 0 | 820 | |
| 52.5 | 0.00 | 0.16 | — | 0 | 2,153 | |
| 55 | 0.00 | 0.15 | — | 0 | 3,118 | |
| 60 | 0.00 | 0.34 | — | 0 | 1,235 | |
| 65 | 0.00 | 0.15 | — | 0 | 1,433 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.03 | 0.27 | — | 0 | 66 | |
| 17.5 | 0.01 | 0.39 | 0.50 | 0 | 180 | |
| 20 | 0.15 | 0.62 | — | 0 | 264 | |
| 22.5 | 0.52 | 1.74 | — | 0 | 1,114 | |
| 25 | 0.75 | 1.56 | 1.15 | 0 | 407 | |
| 27.5 | 2.02 | 2.47 | 2.28 | 0 | 329 | |
| 30 | 3.10 | 3.65 | 2.94 | 0 | 944 | |
| 32.5 | 4.35 | 5.15 | — | 0 | 398 | |
| 35 | 6.30 | 7.00 | — | 0 | 93 | |
| 37.5 | 8.15 | 9.05 | — | 0 | 50 | |
| 40 | 10.40 | 11.25 | — | 0 | 379 | |
| 42.5 | 12.65 | 13.75 | — | 0 | 27 | |
| 45 | 14.10 | 18.00 | — | 0 | 70 | |
| 47.5 | 15.50 | 19.15 | — | 0 | 1 | |
| 50 | 19.10 | 23.00 | — | 0 | 0 | |
| 52.5 | 21.60 | 24.50 | — | 0 | 0 | |
| 55 | 24.15 | 27.25 | — | 0 | 0 | |
| 60 | 29.10 | 31.90 | — | 0 | 0 | |
| 65 | 34.15 | 37.15 | — | 0 | 0 |
Expiration: 2027-01-15(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 12.50 | 16.10 | — | 0 | 0 | |
| 17.5 | 11.65 | 13.70 | — | 0 | 11 | |
| 20 | 9.35 | 11.40 | — | 0 | 231 | |
| 22.5 | 7.25 | 8.30 | — | 0 | 239 | |
| 25 | 4.65 | 6.60 | 5.85 | 4 | 410 | |
| 27.5 | 4.10 | 4.50 | 4.05 | 0 | 1,489 | |
| 30 | 2.78 | 3.30 | 3.04 | 0 | 6,082 | |
| 32.5 | 1.80 | 2.25 | 2.47 | 0 | 4,072 | |
| 35 | 1.09 | 1.38 | 1.23 | 10 | 83,065 | |
| 37.5 | 0.65 | 0.93 | 0.88 | 0 | 10,506 | |
| 40 | 0.33 | 0.84 | 0.45 | 0 | 57,302 | |
| 42.5 | 0.01 | 0.41 | 0.30 | 0 | 11,379 | |
| 45 | 0.00 | 0.30 | 0.01 | 0 | 86,275 | |
| 47.5 | 0.02 | 0.24 | — | 0 | 5,906 | |
| 50 | 0.01 | 0.20 | 0.01 | 0 | 44,700 | |
| 52.5 | 0.00 | 0.17 | — | 0 | 3,675 | |
| 55 | 0.00 | 0.16 | — | 0 | 1,341 | |
| 60 | 0.00 | 0.07 | — | 0 | 5,853 | |
| 65 | 0.00 | 0.16 | — | 0 | 7,184 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.50 | — | 0 | 88 | |
| 17.5 | 0.01 | 0.45 | — | 0 | 438 | |
| 20 | 0.00 | 0.70 | 0.57 | 0 | 34,505 | |
| 22.5 | 0.30 | 1.11 | — | 0 | 1,495 | |
| 25 | 1.24 | 1.72 | 1.46 | 0 | 2,683 | |
| 27.5 | 2.19 | 2.49 | 2.54 | 0 | 2,267 | |
| 30 | 3.35 | 3.80 | 3.40 | 0 | 7,325 | |
| 32.5 | 4.75 | 5.45 | 4.80 | 0 | 1,303 | |
| 35 | 6.50 | 6.95 | — | 0 | 1,234 | |
| 37.5 | 8.45 | 9.30 | — | 0 | 4,514 | |
| 40 | 10.45 | 11.40 | — | 0 | 2,743 | |
| 42.5 | 11.75 | 13.80 | — | 0 | 55 | |
| 45 | 14.10 | 16.20 | — | 0 | 1,048 | |
| 47.5 | 16.60 | 19.65 | — | 0 | 0 | |
| 50 | 19.10 | 22.15 | — | 0 | 0 | |
| 52.5 | 21.65 | 24.20 | — | 0 | 1 | |
| 55 | 24.10 | 26.65 | — | 0 | 0 | |
| 60 | 29.10 | 31.65 | — | 0 | 0 | |
| 65 | 34.10 | 36.65 | — | 0 | 0 |
Expiration: 2027-03-19(22 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 11.70 | 15.10 | — | 0 | 0 | |
| 18 | 10.00 | 11.75 | — | 0 | 0 | |
| 20 | 8.30 | 9.50 | — | 0 | 0 | |
| 23 | 6.15 | 7.55 | — | 0 | 0 | |
| 25 | 4.85 | 5.70 | 5.55 | 0 | 1 | |
| 28 | 3.25 | 3.60 | 3.44 | 5 | 20 | |
| 30 | 2.40 | 2.86 | 2.55 | 0 | 12 | |
| 32 | 1.74 | 2.01 | 2.15 | 0 | 125 | |
| 35 | 1.01 | 1.47 | 1.20 | 0 | 16 | |
| 37 | 0.70 | 0.91 | 0.79 | 0 | 4 | |
| 40 | 0.39 | 0.78 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.01 | 0.57 | 0.38 | 0 | 1 | |
| 18 | 0.10 | 2.70 | 0.54 | 0 | 23 | |
| 20 | 0.72 | 0.94 | — | 0 | 0 | |
| 23 | 1.43 | 1.64 | 1.33 | 0 | 7 | |
| 25 | 1.89 | 2.30 | 2.05 | 0 | 3 | |
| 28 | 3.30 | 4.10 | 3.35 | 0 | 31 | |
| 30 | 3.45 | 4.75 | 4.61 | 0 | 23 | |
| 32 | 4.70 | 6.50 | — | 0 | 0 | |
| 35 | 7.40 | 9.25 | — | 0 | 0 | |
| 37 | 8.20 | 10.10 | — | 0 | 0 | |
| 40 | 11.00 | 12.75 | — | 0 | 0 |
Expiration: 2027-06-17(30 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 13.55 | 16.15 | — | 0 | 0 | |
| 17.5 | 11.80 | 12.85 | — | 0 | 10 | |
| 20 | 9.60 | 10.65 | — | 0 | 13 | |
| 22.5 | 7.60 | 8.65 | — | 0 | 43 | |
| 25 | 6.15 | 6.70 | — | 0 | 24 | |
| 27.5 | 4.60 | 5.60 | — | 0 | 2,003 | |
| 30 | 3.40 | 4.00 | 4.00 | 0 | 1,188 | |
| 32.5 | 2.53 | 2.91 | 2.85 | 0 | 714 | |
| 35 | 1.57 | 2.12 | — | 0 | 1,107 | |
| 37.5 | 1.21 | 1.55 | — | 0 | 80 | |
| 40 | 0.81 | 1.14 | 0.97 | 0 | 600 | |
| 42.5 | 0.54 | 0.84 | — | 0 | 60 | |
| 45 | 0.35 | 0.63 | — | 0 | 4,942 | |
| 47.5 | 0.23 | 0.48 | — | 0 | 18 | |
| 50 | 0.01 | 0.35 | — | 0 | 433 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.20 | 0.46 | — | 0 | 58 | |
| 17.5 | 0.26 | 1.30 | — | 0 | 1,063 | |
| 20 | 0.68 | 1.27 | — | 0 | 65 | |
| 22.5 | 1.12 | 1.60 | — | 0 | 286 | |
| 25 | 0.00 | 2.33 | — | 0 | 186 | |
| 27.5 | 2.81 | 3.30 | 3.15 | 0 | 1,021 | |
| 30 | 3.60 | 4.50 | — | 0 | 1,149 | |
| 32.5 | 5.05 | 6.00 | — | 0 | 623 | |
| 35 | 6.65 | 7.65 | — | 0 | 92 | |
| 37.5 | 8.40 | 9.55 | — | 0 | 263 | |
| 40 | 10.45 | 12.15 | — | 0 | 10 | |
| 42.5 | 12.95 | 14.05 | — | 0 | 1 | |
| 45 | 14.80 | 16.35 | — | 0 | 0 | |
| 47.5 | 17.60 | 18.70 | — | 0 | 0 | |
| 50 | 19.65 | 22.15 | — | 0 | 0 |
Expiration: 2027-12-17(30 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 14.15 | 15.25 | — | 0 | 13 | |
| 17.5 | 11.90 | 13.90 | — | 0 | 3 | |
| 20 | 9.80 | 11.85 | — | 0 | 98 | |
| 22.5 | 7.95 | 9.05 | — | 0 | 23 | |
| 25 | 5.65 | 9.50 | — | 0 | 1,309 | |
| 27.5 | 5.25 | 5.90 | — | 0 | 179 | |
| 30 | 4.10 | 4.80 | — | 0 | 306 | |
| 32.5 | 3.15 | 3.70 | — | 0 | 215 | |
| 35 | 2.47 | 3.10 | — | 0 | 361 | |
| 37.5 | 1.79 | 2.41 | — | 0 | 24 | |
| 40 | 1.33 | 1.73 | — | 0 | 10,073 | |
| 42.5 | 0.98 | 1.33 | — | 0 | 486 | |
| 45 | 0.72 | 1.06 | 1.22 | 0 | 539 | |
| 47.5 | 0.53 | 0.85 | — | 0 | 907 | |
| 50 | 0.39 | 0.68 | 0.74 | 0 | 337 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.42 | 0.70 | — | 0 | 105 | |
| 17.5 | 0.75 | 1.04 | — | 0 | 223 | |
| 20 | 1.20 | 1.72 | — | 0 | 292 | |
| 22.5 | 1.82 | 2.36 | — | 0 | 316 | |
| 25 | 2.45 | 3.85 | — | 0 | 254 | |
| 27.5 | 3.60 | 4.30 | 3.79 | 0 | 257 | |
| 30 | 4.85 | 5.25 | — | 0 | 276 | |
| 32.5 | 6.20 | 6.95 | — | 0 | 166 | |
| 35 | 7.65 | 8.60 | — | 0 | 196 | |
| 37.5 | 9.40 | 10.60 | — | 0 | 171 | |
| 40 | 11.30 | 12.30 | — | 0 | 139 | |
| 42.5 | 13.30 | 14.40 | — | 0 | 80 | |
| 45 | 15.50 | 17.65 | — | 0 | 0 | |
| 47.5 | 17.80 | 18.90 | — | 0 | 0 | |
| 50 | 19.20 | 21.80 | — | 0 | 0 |
Expiration: 2028-01-21(30 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 14.15 | 15.20 | 15.55 | 0 | 56 | |
| 17.5 | 11.85 | 13.00 | — | 0 | 107 | |
| 20 | 9.80 | 10.95 | 10.25 | 0 | 209 | |
| 22.5 | 8.00 | 9.05 | — | 0 | 99 | |
| 25 | 6.20 | 7.20 | 6.60 | 0 | 1,509 | |
| 27.5 | 5.30 | 5.95 | — | 0 | 1,010 | |
| 30 | 4.20 | 4.80 | 4.50 | 1 | 2,442 | |
| 32.5 | 3.25 | 3.90 | 3.50 | 0 | 737 | |
| 35 | 2.58 | 3.15 | 2.91 | 0 | 1,135 | |
| 37.5 | 1.88 | 2.56 | 1.77 | 0 | 46 | |
| 40 | 1.21 | 2.00 | 1.68 | 0 | 3,239 | |
| 42.5 | 1.05 | 1.62 | — | 0 | 363 | |
| 45 | 0.78 | 5.00 | — | 0 | 213 | |
| 47.5 | 0.18 | 0.97 | — | 0 | 16 | |
| 50 | 0.43 | 0.75 | — | 0 | 655 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.50 | 0.90 | 0.55 | 0 | 227 | |
| 17.5 | 0.64 | 1.31 | 1.09 | 0 | 294 | |
| 20 | 1.32 | 5.00 | 1.70 | 0 | 652 | |
| 22.5 | 1.76 | 5.00 | 2.16 | 0 | 479 | |
| 25 | 2.79 | 3.15 | 2.49 | 0 | 388 | |
| 27.5 | 3.80 | 4.45 | 4.02 | 0 | 1,887 | |
| 30 | 5.00 | 5.70 | — | 0 | 1,241 | |
| 32.5 | 6.15 | 7.10 | — | 0 | 45 | |
| 35 | 7.75 | 8.75 | — | 0 | 122 | |
| 37.5 | 9.50 | 10.50 | — | 0 | 26 | |
| 40 | 11.35 | 12.45 | — | 0 | 21 | |
| 42.5 | 12.40 | 15.55 | — | 0 | 2 | |
| 45 | 14.60 | 16.65 | 15.70 | 0 | 1 | |
| 47.5 | 16.85 | 18.90 | — | 0 | 0 | |
| 50 | 19.20 | 21.25 | — | 0 | 0 |