Option Chain for CORZ
Next est: $0.01(Q4 2026)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 38 OI spikes722 contracts
Expiration: 2026-04-10(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 12.25 | 13.20 | 12.64 | 1 | 117 | |
| 7 | 10.25 | 11.55 | 10.72 | 2 | 7 | |
| 8 | 9.25 | 10.65 | 9.65 | 2 | 5 | |
| 9 | 8.15 | 9.25 | 8.18 | 4 | 11 | |
| 10 | 6.80 | 8.35 | 7.28 | 3 | 68 | |
| 11 | 5.95 | 7.50 | 6.65 | 3 | 36 | |
| 11.5 | 5.55 | 7.05 | 6.22 | 3 | 5 | |
| 12 | 5.15 | 6.20 | 4.62 | 0 | 37 | |
| 12.5 | 4.65 | 5.80 | 5.23 | 2 | 39 | |
| 13 | 4.10 | 5.45 | 4.81 | 4 | 4 | |
| 13.5 | 3.50 | 5.25 | 4.33 | 8 | 59 | |
| 14 | 3.10 | 4.85 | 4.12 | 3 | 311 | |
| 14.5 | 2.89 | 3.85 | 3.10 | 20 | 773 | |
| 15 | 2.60 | 3.20 | 2.60 | 1,016 | 2,298 | |
| 15.5 | 2.34 | 2.50 | 1.92 | 44 | 3,644 | |
| 16 | 1.81 | 2.55 | 2.00 | 14 | 2,054 | |
| 16.5 | 1.42 | 1.50 | 1.46 | 1,217 | 6,353 | |
| 17 | 1.03 | 1.16 | 1.10 | 2,525 | 10,921 | |
| 17.5 | 0.69 | 0.84 | 0.78 | 1,240 | 1,959 | |
| 18 | 0.43 | 0.54 | 0.50 | 350 | 5,583 | |
| 18.5 | 0.24 | 0.32 | 0.28 | 297 | 264 | |
| 19 | 0.11 | 0.18 | 0.14 | 2 | 132 | |
| 19.5 | 0.01 | 0.12 | 0.03 | 0 | 88 | |
| 20 | 0.01 | 0.05 | 0.04 | 3 | 172 | |
| 20.5 | 0.00 | 0.50 | 0.16 | 0 | 79 | |
| 21 | 0.01 | 0.48 | 0.03 | 3 | 39 | |
| 21.5 | 0.00 | 0.22 | 0.08 | 1 | 1 | |
| 22 | 0.00 | 0.69 | 0.05 | 1 | 31 | |
| 22.5 | 0.00 | 0.99 | 0.05 | 0 | 4 | |
| 23 | 0.00 | 1.49 | — | 0 | 0 | |
| 24 | 0.00 | 0.98 | 0.01 | 0 | 31 | |
| 25 | 0.00 | 1.22 | 0.01 | 0 | 5 | |
| 26 | 0.00 | 1.22 | — | 0 | 0 | |
| 27 | 0.00 | 1.23 | — | 0 | 2 | |
| 30 | 0.00 | 2.13 | — | 0 | 0 | |
| 35 | 0.00 | 2.13 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.09 | 0.01 | 0 | 1 | |
| 7 | 0.00 | 0.09 | — | 0 | 0 | |
| 8 | 0.00 | 0.09 | 0.01 | 0 | 15 | |
| 9 | 0.00 | 0.09 | 0.02 | 0 | 5 | |
| 10 | 0.00 | 0.02 | 0.01 | 0 | 115 | |
| 11 | 0.00 | 0.09 | 0.04 | 0 | 5,256 | |
| 11.5 | 0.00 | 0.09 | 0.11 | 0 | 118 | |
| 12 | 0.00 | 0.09 | 0.01 | 0 | 203 | |
| 12.5 | 0.00 | 0.29 | 0.02 | 9 | 1,211 | |
| 13 | 0.00 | 0.02 | 0.04 | 0 | 464 | |
| 13.5 | 0.00 | 0.24 | 0.02 | 1 | 365 | |
| 14 | 0.01 | 0.03 | 0.03 | 8 | 1,451 | |
| 14.5 | 0.02 | 0.51 | 0.02 | 11 | 870 | |
| 15 | 0.01 | 0.05 | 0.02 | 4 | 2,114 | |
| 15.5 | 0.03 | 0.06 | 0.06 | 32 | 2,144 | |
| 16 | 0.05 | 0.08 | 0.08 | 415 | 766 | |
| 16.5 | 0.05 | 0.23 | 0.55 | 0 | 743 | |
| 17 | 0.17 | 0.24 | 0.18 | 5 | 172 | |
| 17.5 | 0.31 | 0.38 | 0.35 | 94 | 149 | |
| 18 | 0.51 | 0.64 | 0.59 | 108 | 34 | |
| 18.5 | 0.78 | 1.03 | 4.68 | 0 | 2 | |
| 19 | 1.10 | 1.47 | 2.60 | 0 | 1 | |
| 19.5 | 1.54 | 3.45 | 5.40 | 0 | 101 | |
| 20 | 1.80 | 3.75 | 3.80 | 0 | 5 | |
| 20.5 | 2.23 | 3.35 | 3.00 | 1 | 13 | |
| 21 | 2.81 | 4.05 | 5.12 | 0 | 1 | |
| 21.5 | 3.30 | 4.35 | 5.07 | 0 | 1 | |
| 22 | 3.75 | 4.70 | 5.91 | 0 | 1 | |
| 22.5 | 4.20 | 6.05 | 7.35 | 0 | 0 | |
| 23 | 4.70 | 7.15 | 5.93 | 2 | 1 | |
| 24 | 5.60 | 8.15 | 6.86 | 1 | 0 | |
| 25 | 6.55 | 9.15 | 7.89 | 1 | 4 | |
| 26 | 7.45 | 10.15 | 8.79 | 1 | 0 | |
| 27 | 8.60 | 11.15 | 9.14 | 1 | 2 | |
| 30 | 10.85 | 14.15 | 13.60 | 0 | 1 | |
| 35 | 15.75 | 19.30 | 18.72 | 0 | 1 |
Expiration: 2026-04-17(90 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 16.75 | 17.00 | 16.68 | 1 | 10 | |
| 2 | 15.40 | 16.05 | 15.59 | 10 | 1 | |
| 3 | 14.25 | 15.10 | — | 0 | 0 | |
| 4 | 13.40 | 14.10 | 13.70 | 1 | 1 | |
| 5 | 12.30 | 13.10 | 11.41 | 0 | 1 | |
| 6 | 11.25 | 12.20 | 11.76 | 2 | 103 | |
| 7 | 10.40 | 11.10 | 10.72 | 1 | 6,273 | |
| 8 | 9.30 | 10.10 | 9.49 | 1 | 0 | |
| 9 | 8.30 | 9.10 | — | 0 | 0 | |
| 10 | 7.30 | 8.10 | 7.55 | 1 | 206 | |
| 11 | 6.30 | 7.15 | — | 0 | 750 | |
| 11.5 | 5.80 | 6.65 | — | 0 | 0 | |
| 12 | 5.45 | 6.25 | 5.59 | 1 | 451 | |
| 12.5 | 4.85 | 5.65 | 2.29 | 0 | 40 | |
| 13 | 4.45 | 5.15 | 2.76 | 0 | 4,248 | |
| 13.5 | 3.90 | 4.65 | 4.30 | 4 | 97 | |
| 14 | 3.40 | 4.15 | 2.24 | 0 | 140 | |
| 14.5 | 2.87 | 3.85 | 2.29 | 0 | 376 | |
| 15 | 2.53 | 3.60 | 2.97 | 3,000 | 5,383 | |
| 15.5 | 2.04 | 2.75 | 1.40 | 0 | 1,207 | |
| 16 | 2.03 | 2.32 | 2.26 | 7,237 | 20,738 | |
| 16.5 | 1.57 | 1.94 | 1.62 | 207 | 793 | |
| 17 | 1.36 | 1.54 | 1.50 | 10,517 | 37,208 | |
| 17.5 | 1.12 | 1.17 | 1.12 | 1,392 | 2,670 | |
| 18 | 0.84 | 0.93 | 0.89 | 1,803 | 21,664 | |
| 18.5 | 0.63 | 0.72 | 0.57 | 121 | 246 | |
| 19 | 0.47 | 0.53 | 0.50 | 776 | 13,277 | |
| 19.5 | 0.32 | 0.39 | 0.30 | 81 | 45 | |
| 20 | 0.23 | 0.28 | 0.26 | 4,030 | 68,473 | |
| 20.5 | 0.12 | 0.23 | 0.13 | 2 | 1,000 | |
| 21 | 0.08 | 0.18 | 0.08 | 0 | 12,811 | |
| 21.5 | 0.01 | 0.16 | — | 0 | 0 | |
| 22 | 0.02 | 0.06 | 0.06 | 6 | 5,380 | |
| 23 | 0.01 | 0.07 | 0.02 | 0 | 23,576 | |
| 24 | 0.00 | 0.28 | 0.03 | 0 | 13,152 | |
| 25 | 0.00 | 0.04 | 0.01 | 5 | 22,442 | |
| 26 | 0.00 | 0.27 | 0.05 | 0 | 4,838 | |
| 27 | 0.00 | 0.27 | 0.02 | 0 | 1,042 | |
| 28 | 0.00 | 0.26 | — | 0 | 963 | |
| 29 | 0.00 | 0.40 | — | 0 | 62 | |
| 30 | 0.00 | 0.25 | 0.02 | 0 | 177 | |
| 31 | 0.00 | 0.25 | — | 0 | 0 | |
| 32 | 0.00 | 0.25 | — | 0 | 75 | |
| 33 | 0.00 | 0.25 | — | 0 | 307 | |
| 35 | 0.00 | 0.24 | — | 0 | 10,046 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.05 | 0.02 | 0 | 6 | |
| 2 | 0.00 | 2.00 | — | 0 | 0 | |
| 3 | 0.00 | 1.15 | — | 0 | 0 | |
| 4 | 0.00 | 1.14 | — | 0 | 6 | |
| 5 | 0.00 | 0.35 | — | 0 | 57 | |
| 6 | 0.00 | 0.35 | — | 0 | 0 | |
| 7 | 0.00 | 0.35 | — | 0 | 11,005 | |
| 8 | 0.00 | 0.35 | 0.04 | 0 | 21,707 | |
| 9 | 0.00 | 0.55 | 0.05 | 0 | 4,769 | |
| 10 | 0.00 | 0.45 | 0.05 | 0 | 15,002 | |
| 11 | 0.00 | 0.45 | 0.04 | 0 | 16,519 | |
| 11.5 | 0.00 | 0.45 | 0.11 | 0 | 452 | |
| 12 | 0.01 | 0.19 | 0.06 | 0 | 7,784 | |
| 12.5 | 0.00 | 0.45 | 0.10 | 0 | 529 | |
| 13 | 0.03 | 0.08 | 0.03 | 12 | 6,945 | |
| 13.5 | 0.05 | 0.10 | 0.07 | 11 | 874 | |
| 14 | 0.07 | 0.11 | 0.08 | 2,506 | 29,280 | |
| 14.5 | 0.03 | 0.24 | 0.30 | 0 | 833 | |
| 15 | 0.15 | 0.18 | 0.20 | 8 | 14,455 | |
| 15.5 | 0.11 | 0.27 | 0.24 | 2 | 338 | |
| 16 | 0.28 | 0.33 | 0.32 | 183 | 8,652 | |
| 16.5 | 0.37 | 0.45 | 0.45 | 4 | 1,675 | |
| 17 | 0.52 | 0.60 | 1.68 | 0 | 31,888 | |
| 17.5 | 0.69 | 0.81 | 0.75 | 2 | 2 | |
| 18 | 0.92 | 1.05 | 1.10 | 2 | 1,851 | |
| 18.5 | 1.21 | 1.34 | 2.32 | 0 | 1 | |
| 19 | 1.50 | 1.70 | 1.67 | 10 | 750 | |
| 19.5 | 1.83 | 2.21 | — | 0 | 0 | |
| 20 | 2.21 | 2.72 | 4.50 | 0 | 863 | |
| 20.5 | 2.64 | 3.90 | — | 0 | 0 | |
| 21 | 3.05 | 4.60 | 5.93 | 0 | 73 | |
| 21.5 | 3.35 | 4.85 | — | 0 | 0 | |
| 22 | 4.00 | 4.55 | 4.74 | 1 | 3 | |
| 23 | 4.80 | 7.10 | 5.32 | 1 | 3 | |
| 24 | 4.80 | 8.15 | 7.44 | 0 | 2 | |
| 25 | 5.70 | 9.10 | 8.96 | 0 | 1 | |
| 26 | 6.70 | 10.10 | 8.69 | 1 | 0 | |
| 27 | 8.90 | 9.75 | — | 0 | 0 | |
| 28 | 9.90 | 10.75 | — | 0 | 0 | |
| 29 | 10.90 | 12.10 | 12.48 | 0 | 0 | |
| 30 | 11.85 | 12.90 | 13.47 | 0 | 0 | |
| 31 | 12.90 | 13.90 | 14.77 | 0 | 0 | |
| 32 | 13.90 | 14.85 | — | 0 | 0 | |
| 33 | 14.90 | 15.85 | 16.52 | 0 | 0 | |
| 35 | 16.90 | 17.85 | — | 0 | 0 |
Expiration: 2026-04-24(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 11.40 | 14.05 | 11.40 | 0 | 292 | |
| 7 | 9.95 | 12.50 | — | 0 | 0 | |
| 8 | 9.35 | 11.05 | — | 0 | 0 | |
| 9 | 7.40 | 10.10 | 6.34 | 0 | 100 | |
| 10 | 6.30 | 9.05 | 4.05 | 0 | 30 | |
| 11 | 6.00 | 8.10 | 4.65 | 0 | 190 | |
| 11.5 | 5.45 | 7.60 | 4.47 | 0 | 42 | |
| 12 | 5.00 | 7.10 | 2.84 | 0 | 35 | |
| 12.5 | 4.50 | 6.60 | 2.19 | 0 | 12 | |
| 13 | 4.15 | 6.15 | 4.00 | 0 | 41 | |
| 13.5 | 3.75 | 5.70 | 3.41 | 0 | 36 | |
| 14 | 3.30 | 5.20 | 1.24 | 0 | 61 | |
| 14.5 | 2.80 | 3.80 | 2.30 | 0 | 54 | |
| 15 | 2.60 | 3.80 | 2.81 | 10 | 297 | |
| 15.5 | 2.44 | 3.05 | 1.87 | 0 | 610 | |
| 16 | 2.05 | 2.54 | 2.24 | 2 | 2,677 | |
| 16.5 | 1.79 | 2.21 | 1.80 | 12 | 5,717 | |
| 17 | 1.60 | 1.82 | 1.51 | 51 | 775 | |
| 17.5 | 1.35 | 1.49 | 1.49 | 640 | 27 | |
| 18 | 1.10 | 1.22 | 1.21 | 123 | 1,241 | |
| 18.5 | 0.85 | 0.98 | 0.96 | 1,990 | 43 | |
| 19 | 0.69 | 0.78 | 0.76 | 46 | 366 | |
| 19.5 | 0.51 | 0.64 | 0.50 | 551 | 56 | |
| 20 | 0.39 | 0.50 | 0.34 | 12 | 72 | |
| 20.5 | 0.29 | 0.39 | 0.21 | 0 | 422 | |
| 21 | 0.22 | 0.33 | 0.15 | 0 | 100 | |
| 21.5 | 0.01 | 0.44 | 0.14 | 0 | 58 | |
| 22 | 0.01 | 0.38 | 0.16 | 0 | 69 | |
| 23 | 0.02 | 0.28 | — | 0 | 70 | |
| 24 | 0.04 | 0.10 | 0.12 | 4 | 4 | |
| 25 | 0.00 | 0.07 | 0.05 | 4 | 269 | |
| 30 | 0.00 | 0.50 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.81 | — | 0 | 0 | |
| 7 | 0.00 | 0.84 | — | 0 | 0 | |
| 8 | 0.00 | 0.64 | 0.05 | 0 | 14 | |
| 9 | 0.00 | 0.65 | 0.10 | 0 | 1 | |
| 10 | 0.00 | 0.68 | 0.17 | 0 | 199 | |
| 11 | 0.00 | 0.67 | 0.21 | 0 | 141 | |
| 11.5 | 0.00 | 0.60 | 0.08 | 0 | 7 | |
| 12 | 0.00 | 0.18 | 0.08 | 19 | 5,314 | |
| 12.5 | 0.01 | 0.25 | 0.18 | 0 | 52 | |
| 13 | 0.01 | 0.17 | 0.10 | 2,502 | 2,681 | |
| 13.5 | 0.02 | 0.21 | 0.11 | 2 | 1,332 | |
| 14 | 0.15 | 0.22 | 0.15 | 2,510 | 9,151 | |
| 14.5 | 0.20 | 0.27 | 0.21 | 3 | 1,597 | |
| 15 | 0.24 | 0.34 | 0.32 | 7 | 136 | |
| 15.5 | 0.36 | 0.43 | 0.41 | 50 | 2,556 | |
| 16 | 0.45 | 0.55 | 1.32 | 0 | 153 | |
| 16.5 | 0.57 | 0.69 | 1.16 | 0 | 128 | |
| 17 | 0.74 | 0.86 | 1.48 | 0 | 153 | |
| 17.5 | 0.95 | 1.07 | 1.13 | 3 | 1 | |
| 18 | 1.15 | 1.31 | 3.09 | 0 | 3 | |
| 18.5 | 1.43 | 1.59 | — | 0 | 1 | |
| 19 | 1.74 | 1.90 | 4.15 | 0 | 10 | |
| 19.5 | 2.04 | 2.50 | — | 0 | 0 | |
| 20 | 2.39 | 2.88 | — | 0 | 0 | |
| 20.5 | 2.75 | 3.30 | — | 0 | 0 | |
| 21 | 2.95 | 4.75 | — | 0 | 0 | |
| 21.5 | 3.40 | 5.20 | — | 0 | 0 | |
| 22 | 3.85 | 5.65 | — | 0 | 0 | |
| 23 | 4.80 | 6.40 | — | 0 | 0 | |
| 24 | 5.15 | 8.15 | — | 0 | 0 | |
| 25 | 6.65 | 9.15 | — | 0 | 0 | |
| 30 | 11.50 | 12.65 | 12.07 | 1 | 0 |
Expiration: 2026-05-01(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 11.55 | 15.00 | — | 0 | 0 | |
| 8 | 8.90 | 12.00 | — | 0 | 0 | |
| 9 | 8.00 | 10.95 | — | 0 | 0 | |
| 10 | 6.65 | 10.00 | — | 0 | 0 | |
| 11 | 5.85 | 8.15 | — | 0 | 1 | |
| 11.5 | 5.50 | 7.65 | — | 0 | 1 | |
| 12 | 5.10 | 7.20 | 5.90 | 0 | 0 | |
| 12.5 | 4.75 | 6.70 | 2.61 | 0 | 1 | |
| 13 | 4.30 | 6.25 | 2.17 | 0 | 1 | |
| 13.5 | 3.80 | 5.80 | — | 0 | 0 | |
| 14 | 3.00 | 5.35 | — | 0 | 0 | |
| 14.5 | 2.60 | 4.95 | 1.99 | 0 | 0 | |
| 15 | 3.20 | 3.65 | 3.20 | 14 | 94 | |
| 15.5 | 2.80 | 3.20 | 2.84 | 10 | 269 | |
| 16 | 2.46 | 2.81 | 2.37 | 2 | 594 | |
| 16.5 | 2.10 | 2.44 | 1.65 | 2 | 126 | |
| 17 | 1.72 | 2.14 | 1.98 | 1 | 648 | |
| 17.5 | 1.56 | 1.80 | 1.64 | 230 | 226 | |
| 18 | 1.36 | 1.58 | 1.44 | 27 | 14 | |
| 18.5 | 1.06 | 1.37 | 0.69 | 0 | 113 | |
| 19 | 0.92 | 1.08 | 0.91 | 2,410 | 48 | |
| 19.5 | 0.71 | 0.90 | 0.56 | 0 | 105 | |
| 20 | 0.60 | 0.72 | 0.56 | 834 | 63 | |
| 20.5 | 0.47 | 0.68 | 0.56 | 2 | 4 | |
| 21 | 0.36 | 0.63 | 0.44 | 35 | 534 | |
| 21.5 | 0.01 | 0.64 | 0.20 | 0 | 54 | |
| 22 | 0.01 | 0.56 | 0.23 | 0 | 92 | |
| 23 | 0.01 | 0.46 | 0.08 | 0 | 13 | |
| 24 | 0.01 | 0.37 | — | 0 | 0 | |
| 25 | 0.01 | 0.30 | 0.11 | 40 | 106 | |
| 30 | 0.00 | 0.91 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 2.14 | — | 0 | 0 | |
| 8 | 0.00 | 1.59 | — | 0 | 0 | |
| 9 | 0.00 | 1.32 | 0.12 | 0 | 1 | |
| 10 | 0.00 | 0.85 | 0.08 | 0 | 64 | |
| 11 | 0.00 | 0.50 | 0.10 | 0 | 7,715 | |
| 11.5 | 0.00 | 0.47 | 0.13 | 0 | 10 | |
| 12 | 0.01 | 0.23 | 0.22 | 0 | 9 | |
| 12.5 | 0.12 | 0.21 | 0.13 | 2 | 32 | |
| 13 | 0.13 | 0.29 | 0.21 | 2 | 52 | |
| 13.5 | 0.16 | 0.27 | 0.23 | 5 | 747 | |
| 14 | 0.20 | 0.57 | 0.56 | 0 | 100 | |
| 14.5 | 0.07 | 0.71 | 0.85 | 0 | 95 | |
| 15 | 0.27 | 0.69 | 0.45 | 55 | 13 | |
| 15.5 | 0.54 | 0.62 | 1.01 | 0 | 54 | |
| 16 | 0.62 | 0.76 | — | 0 | 1 | |
| 16.5 | 0.80 | 0.92 | 0.87 | 5 | 146 | |
| 17 | 0.97 | 1.11 | 1.69 | 0 | 5 | |
| 17.5 | 1.15 | 1.33 | 1.34 | 51 | 1 | |
| 18 | 1.42 | 1.57 | — | 0 | 0 | |
| 18.5 | 1.65 | 1.85 | 2.83 | 0 | 1 | |
| 19 | 1.96 | 2.15 | 3.26 | 0 | 21 | |
| 19.5 | 2.19 | 2.85 | — | 0 | 0 | |
| 20 | 2.56 | 3.10 | — | 0 | 1 | |
| 20.5 | 2.95 | 3.45 | — | 0 | 1 | |
| 21 | 3.25 | 4.05 | 6.10 | 0 | 2 | |
| 21.5 | 3.55 | 5.55 | — | 0 | 0 | |
| 22 | 3.95 | 6.00 | — | 0 | 0 | |
| 23 | 4.90 | 6.70 | 8.75 | 0 | 100 | |
| 24 | 5.25 | 7.85 | — | 0 | 0 | |
| 25 | 6.10 | 8.60 | 8.99 | 0 | 100 | |
| 30 | 11.10 | 14.15 | — | 0 | 0 |
Expiration: 2026-05-08(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 11.20 | 14.95 | — | 0 | 0 | |
| 8 | 9.00 | 11.55 | — | 0 | 0 | |
| 9 | 7.75 | 10.55 | — | 0 | 0 | |
| 10 | 6.65 | 9.60 | — | 0 | 0 | |
| 11 | 5.90 | 8.30 | — | 0 | 0 | |
| 11.5 | 5.25 | 8.15 | — | 0 | 0 | |
| 12 | 4.95 | 7.70 | 4.17 | 0 | 1 | |
| 12.5 | 4.65 | 7.25 | 3.92 | 0 | 1 | |
| 13 | 4.20 | 6.85 | 3.90 | 0 | 1 | |
| 13.5 | 3.70 | 6.40 | 3.43 | 0 | 1 | |
| 14 | 3.15 | 6.00 | 2.55 | 0 | 1 | |
| 14.5 | 2.95 | 5.60 | — | 0 | 0 | |
| 15 | 2.55 | 5.25 | — | 0 | 0 | |
| 15.5 | 2.73 | 3.35 | 2.44 | 1 | 193 | |
| 16 | 2.35 | 3.15 | 1.75 | 0 | 30 | |
| 16.5 | 1.85 | 3.60 | — | 0 | 0 | |
| 17 | 2.02 | 2.49 | 1.22 | 0 | 1 | |
| 17.5 | 1.81 | 2.13 | — | 0 | 0 | |
| 18 | 1.53 | 1.85 | 1.51 | 2 | 412 | |
| 18.5 | 1.30 | 1.64 | 0.45 | 0 | 1 | |
| 19 | 1.19 | 1.42 | 1.29 | 4 | 4 | |
| 19.5 | 0.99 | 1.25 | 0.75 | 0 | 33 | |
| 20 | 0.83 | 1.00 | 0.86 | 22 | 37 | |
| 20.5 | 0.72 | 0.93 | 0.61 | 0 | 4 | |
| 21 | 0.63 | 0.81 | 0.80 | 1 | 11 | |
| 21.5 | 0.50 | 0.77 | 0.47 | 50 | 0 | |
| 22 | 0.40 | 0.60 | 0.39 | 1 | 0 | |
| 23 | 0.01 | 0.90 | — | 0 | 0 | |
| 24 | 0.00 | 1.00 | — | 0 | 0 | |
| 25 | 0.00 | 1.05 | — | 0 | 0 | |
| 30 | 0.00 | 1.05 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 1.05 | — | 0 | 0 | |
| 8 | 0.00 | 0.96 | — | 0 | 0 | |
| 9 | 0.00 | 1.09 | — | 0 | 0 | |
| 10 | 0.00 | 1.04 | — | 0 | 0 | |
| 11 | 0.00 | 0.35 | 0.21 | 0 | 9,078 | |
| 11.5 | 0.00 | 1.09 | 0.36 | 0 | 1 | |
| 12 | 0.00 | 0.80 | 0.32 | 0 | 4 | |
| 12.5 | 0.00 | 0.85 | 0.44 | 0 | 1 | |
| 13 | 0.07 | 0.44 | 0.28 | 1 | 44 | |
| 13.5 | 0.20 | 0.60 | 0.54 | 0 | 730 | |
| 14 | 0.22 | 0.80 | 0.79 | 0 | 2 | |
| 14.5 | 0.19 | 1.01 | 0.70 | 0 | 360 | |
| 15 | 0.56 | 0.89 | 0.70 | 1 | 0 | |
| 15.5 | 0.69 | 0.87 | 1.14 | 0 | 182 | |
| 16 | 0.83 | 1.01 | 1.42 | 0 | 504 | |
| 16.5 | 1.00 | 1.19 | 1.26 | 1 | 32 | |
| 17 | 1.18 | 1.39 | — | 0 | 0 | |
| 17.5 | 1.42 | 1.61 | 1.59 | 50 | 0 | |
| 18 | 1.62 | 2.00 | — | 0 | 0 | |
| 18.5 | 1.87 | 2.37 | — | 0 | 0 | |
| 19 | 2.19 | 2.63 | — | 0 | 0 | |
| 19.5 | 2.52 | 2.96 | — | 0 | 0 | |
| 20 | 2.29 | 3.60 | — | 0 | 0 | |
| 20.5 | 3.15 | 4.10 | — | 0 | 0 | |
| 21 | 3.50 | 4.50 | — | 0 | 0 | |
| 21.5 | 3.90 | 4.35 | 4.94 | 26 | 0 | |
| 22 | 4.25 | 4.80 | 5.27 | 1 | 0 | |
| 23 | 4.80 | 7.45 | — | 0 | 0 | |
| 24 | 5.80 | 8.35 | — | 0 | 0 | |
| 25 | 6.70 | 9.30 | — | 0 | 0 | |
| 30 | 10.50 | 14.20 | — | 0 | 0 |
Expiration: 2026-05-15(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 16.00 | 17.20 | — | 0 | 0 | |
| 2 | 15.00 | 16.15 | 14.50 | 0 | 0 | |
| 3 | 14.20 | 15.85 | 13.00 | 0 | 100 | |
| 4 | 13.00 | 14.20 | — | 0 | 0 | |
| 5 | 12.00 | 14.50 | — | 0 | 0 | |
| 6 | 11.00 | 13.50 | — | 0 | 0 | |
| 7 | 10.00 | 12.50 | 9.60 | 0 | 1 | |
| 8 | 9.05 | 10.90 | — | 0 | 0 | |
| 9 | 8.35 | 9.25 | 6.20 | 0 | 102 | |
| 10 | 7.35 | 8.25 | — | 0 | 0 | |
| 11 | 6.45 | 7.35 | 4.70 | 0 | 100 | |
| 12 | 5.70 | 6.35 | 6.00 | 1 | 90 | |
| 13 | 4.80 | 5.50 | 4.10 | 0 | 1,089 | |
| 14 | 3.95 | 4.70 | 2.50 | 0 | 2,019 | |
| 15 | 3.20 | 3.75 | 3.51 | 7,070 | 3,953 | |
| 16 | 2.80 | 3.15 | 3.10 | 4,011 | 6,364 | |
| 17 | 2.36 | 2.52 | 2.41 | 1,460 | 5,374 | |
| 18 | 1.82 | 2.00 | 2.00 | 4,118 | 27,914 | |
| 19 | 1.42 | 1.56 | 1.36 | 2 | 3,084 | |
| 20 | 1.06 | 1.20 | 1.19 | 322 | 7,780 | |
| 21 | 0.83 | 0.91 | 0.89 | 3,287 | 833 | |
| 22 | 0.55 | 0.70 | 0.65 | 201 | 13,921 | |
| 23 | 0.43 | 0.50 | 0.46 | 19 | 7,147 | |
| 24 | 0.08 | 0.52 | 0.26 | 0 | 5,130 | |
| 25 | 0.02 | 0.46 | 0.16 | 0 | 21,270 | |
| 26 | 0.01 | 0.39 | 0.14 | 0 | 1 | |
| 27 | 0.01 | 0.34 | 0.09 | 0 | 1,041 | |
| 28 | 0.01 | 0.39 | — | 0 | 55 | |
| 29 | 0.01 | 0.36 | — | 0 | 60 | |
| 30 | 0.00 | 0.41 | 0.07 | 0 | 1,529 | |
| 31 | 0.00 | 0.38 | 0.07 | 0 | 1 | |
| 32 | 0.00 | 0.36 | — | 0 | 0 | |
| 33 | 0.00 | 0.34 | — | 0 | 0 | |
| 34 | 0.00 | 0.33 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 2.13 | — | 0 | 0 | |
| 2 | 0.00 | 2.13 | — | 0 | 0 | |
| 3 | 0.00 | 1.65 | — | 0 | 2 | |
| 4 | 0.00 | 0.85 | — | 0 | 0 | |
| 5 | 0.00 | 0.52 | — | 0 | 0 | |
| 6 | 0.00 | 0.45 | — | 0 | 5 | |
| 7 | 0.00 | 0.63 | 0.05 | 0 | 70 | |
| 8 | 0.00 | 0.45 | 0.08 | 0 | 20,067 | |
| 9 | 0.00 | 0.80 | 0.22 | 0 | 193 | |
| 10 | 0.00 | 0.30 | 0.07 | 0 | 5,063 | |
| 11 | 0.08 | 0.44 | 0.16 | 50 | 269 | |
| 12 | 0.07 | 0.27 | 0.30 | 4,500 | 10,246 | |
| 13 | 0.30 | 0.74 | 0.30 | 1 | 6,166 | |
| 14 | 0.51 | 0.63 | 0.55 | 91 | 2,748 | |
| 15 | 0.70 | 0.88 | 0.80 | 2 | 7,526 | |
| 16 | 1.03 | 1.16 | 1.61 | 0 | 355 | |
| 17 | 1.45 | 1.56 | 1.58 | 2 | 3,444 | |
| 18 | 1.90 | 2.05 | 2.07 | 81 | 1,081 | |
| 19 | 2.48 | 2.63 | 3.45 | 0 | 77 | |
| 20 | 3.10 | 3.30 | 3.15 | 49 | 41 | |
| 21 | 3.75 | 4.45 | — | 0 | 1 | |
| 22 | 4.55 | 5.20 | 4.80 | 30 | 1 | |
| 23 | 4.95 | 6.15 | — | 0 | 0 | |
| 24 | 5.05 | 7.85 | — | 0 | 0 | |
| 25 | 5.90 | 9.30 | — | 0 | 0 | |
| 26 | 8.00 | 8.75 | — | 0 | 0 | |
| 27 | 8.95 | 9.90 | — | 0 | 0 | |
| 28 | 9.90 | 10.90 | — | 0 | 0 | |
| 29 | 9.70 | 12.60 | — | 0 | 0 | |
| 30 | 10.70 | 14.15 | — | 0 | 0 | |
| 31 | 12.80 | 15.15 | 14.49 | 0 | 0 | |
| 32 | 13.80 | 16.20 | — | 0 | 0 | |
| 33 | 14.20 | 17.40 | 16.47 | 0 | 0 | |
| 34 | 15.80 | 18.40 | 16.45 | 200 | 0 |
Expiration: 2026-05-22(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 10.90 | 15.00 | — | 0 | 0 | |
| 8 | 8.75 | 11.65 | — | 0 | 0 | |
| 9 | 7.85 | 10.70 | — | 0 | 0 | |
| 10 | 6.90 | 9.75 | — | 0 | 0 | |
| 10.5 | 6.60 | 8.85 | — | 0 | 0 | |
| 11 | 5.95 | 8.40 | — | 0 | 0 | |
| 11.5 | 5.40 | 7.90 | — | 0 | 0 | |
| 12 | 5.10 | 7.45 | — | 0 | 0 | |
| 12.5 | 4.95 | 7.05 | — | 0 | 0 | |
| 13 | 4.70 | 6.45 | — | 0 | 0 | |
| 13.5 | 3.95 | 6.25 | — | 0 | 0 | |
| 14 | 3.55 | 5.85 | — | 0 | 0 | |
| 14.5 | 3.15 | 5.35 | — | 0 | 0 | |
| 15 | 2.86 | 5.05 | — | 0 | 0 | |
| 15.5 | 2.97 | 3.95 | — | 0 | 0 | |
| 16 | 2.68 | 3.80 | — | 0 | 0 | |
| 16.5 | 2.13 | 3.90 | 2.00 | 0 | 222 | |
| 17 | 2.16 | 2.96 | 1.90 | 0 | 1 | |
| 17.5 | 1.63 | 2.80 | 1.80 | 0 | 2 | |
| 18 | 1.46 | 2.58 | 1.62 | 0 | 20 | |
| 18.5 | 1.22 | 2.78 | 1.52 | 0 | 4 | |
| 19 | 1.18 | 2.16 | 1.35 | 0 | 4 | |
| 19.5 | 1.11 | 1.87 | 0.73 | 0 | 130 | |
| 20 | 0.66 | 1.60 | 0.85 | 0 | 330 | |
| 20.5 | 0.62 | 1.59 | 0.59 | 0 | 1 | |
| 21 | 0.46 | 1.75 | 0.73 | 0 | 80 | |
| 21.5 | 0.37 | 1.71 | — | 0 | 0 | |
| 22 | 0.43 | 1.34 | 0.58 | 0 | 20 | |
| 23 | 0.09 | 1.90 | — | 0 | 0 | |
| 24 | 0.06 | 0.88 | 0.34 | 0 | 5 | |
| 25 | 0.15 | 0.45 | 0.28 | 8 | 0 | |
| 30 | 0.04 | 1.03 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.20 | — | 0 | 0 | |
| 8 | 0.00 | 1.25 | — | 0 | 0 | |
| 9 | 0.00 | 1.05 | — | 0 | 0 | |
| 10 | 0.00 | 1.25 | — | 0 | 0 | |
| 10.5 | 0.00 | 1.35 | — | 0 | 0 | |
| 11 | 0.00 | 0.55 | 0.37 | 0 | 5,150 | |
| 11.5 | 0.00 | 1.25 | — | 0 | 0 | |
| 12 | 0.00 | 1.05 | — | 0 | 0 | |
| 12.5 | 0.00 | 1.25 | — | 0 | 0 | |
| 13 | 0.03 | 1.75 | — | 0 | 0 | |
| 13.5 | 0.07 | 2.05 | — | 0 | 0 | |
| 14 | 0.30 | 1.10 | 0.97 | 0 | 6 | |
| 14.5 | 0.25 | 1.09 | — | 0 | 0 | |
| 15 | 0.78 | 1.10 | 0.90 | 1 | 0 | |
| 15.5 | 0.61 | 2.11 | — | 0 | 0 | |
| 16 | 0.78 | 2.28 | 1.71 | 0 | 7 | |
| 16.5 | 0.94 | 2.79 | 1.92 | 0 | 6 | |
| 17 | 1.20 | 2.73 | 2.19 | 0 | 1 | |
| 17.5 | 1.48 | 2.69 | 2.02 | 30 | 138 | |
| 18 | 1.94 | 2.63 | 2.77 | 0 | 5 | |
| 18.5 | 2.11 | 2.95 | 3.10 | 0 | 6 | |
| 19 | 2.08 | 3.90 | — | 0 | 0 | |
| 19.5 | 2.66 | 3.65 | — | 0 | 0 | |
| 20 | 3.15 | 3.75 | — | 0 | 0 | |
| 20.5 | 3.45 | 3.90 | 4.13 | 1 | 0 | |
| 21 | 3.80 | 4.25 | 4.28 | 1 | 0 | |
| 21.5 | 4.00 | 5.70 | — | 0 | 0 | |
| 22 | 4.35 | 6.80 | — | 0 | 0 | |
| 23 | 5.10 | 7.70 | — | 0 | 0 | |
| 24 | 5.75 | 8.05 | — | 0 | 0 | |
| 25 | 6.80 | 9.45 | — | 0 | 0 | |
| 30 | 11.05 | 14.20 | — | 0 | 0 |
Expiration: 2026-06-18(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 16.00 | 17.40 | — | 0 | 94 | |
| 2 | 15.00 | 16.20 | — | 0 | 1 | |
| 3 | 14.10 | 16.40 | — | 0 | 1 | |
| 4 | 13.00 | 14.25 | — | 0 | 0 | |
| 5 | 12.05 | 13.20 | — | 0 | 35 | |
| 6 | 11.00 | 12.25 | — | 0 | 0 | |
| 7 | 10.80 | 11.15 | 9.70 | 0 | 8,845 | |
| 8 | 9.35 | 10.25 | 8.90 | 0 | 905 | |
| 9 | 8.45 | 9.40 | 7.60 | 0 | 938 | |
| 10 | 7.50 | 8.30 | 8.06 | 6 | 1,671 | |
| 11 | 6.70 | 7.50 | 4.88 | 0 | 223 | |
| 12 | 5.85 | 6.60 | 5.39 | 0 | 2,332 | |
| 13 | 5.10 | 5.80 | 3.95 | 0 | 130 | |
| 14 | 4.65 | 5.05 | 4.65 | 1 | 359 | |
| 15 | 3.95 | 4.40 | 3.40 | 0 | 11,591 | |
| 16 | 3.55 | 3.75 | 3.60 | 2,001 | 9,627 | |
| 17 | 2.97 | 3.20 | 3.01 | 31 | 10,849 | |
| 18 | 2.47 | 2.68 | 2.36 | 56 | 2,109 | |
| 19 | 2.04 | 2.27 | 2.20 | 17 | 614 | |
| 20 | 1.76 | 1.92 | 1.87 | 415 | 22,492 | |
| 21 | 1.43 | 1.58 | 1.42 | 1,462 | 25,706 | |
| 22 | 1.13 | 1.30 | 1.13 | 1 | 8,729 | |
| 23 | 0.93 | 1.09 | 0.86 | 1 | 2,655 | |
| 24 | 0.79 | 0.90 | 0.80 | 9 | 5,776 | |
| 25 | 0.65 | 0.73 | 0.68 | 7 | 52,485 | |
| 26 | 0.15 | 0.82 | 0.45 | 0 | 381 | |
| 27 | 0.07 | 0.73 | 0.37 | 0 | 26,115 | |
| 28 | 0.19 | 0.52 | — | 0 | 3,762 | |
| 29 | 0.13 | 0.45 | 0.24 | 0 | 2,013 | |
| 30 | 0.20 | 0.36 | 0.10 | 0 | 40,206 | |
| 31 | 0.18 | 0.34 | 0.15 | 0 | 222 | |
| 32 | 0.03 | 0.29 | — | 0 | 3,535 | |
| 33 | 0.01 | 0.27 | — | 0 | 158 | |
| 34 | 0.01 | 0.23 | — | 0 | 41 | |
| 35 | 0.04 | 0.39 | 0.08 | 0 | 9,918 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 2.13 | — | 0 | 4 | |
| 2 | 0.00 | 2.13 | — | 0 | 0 | |
| 3 | 0.00 | 1.45 | — | 0 | 74 | |
| 4 | 0.00 | 0.65 | — | 0 | 93 | |
| 5 | 0.00 | 0.55 | 0.05 | 0 | 1,548 | |
| 6 | 0.00 | 0.70 | — | 0 | 263 | |
| 7 | 0.00 | 0.14 | 0.06 | 0 | 12,961 | |
| 8 | 0.00 | 0.11 | 0.11 | 0 | 11,342 | |
| 9 | 0.01 | 0.20 | 0.22 | 0 | 3,105 | |
| 10 | 0.10 | 0.22 | 0.34 | 0 | 16,156 | |
| 11 | 0.30 | 0.34 | 0.31 | 4,318 | 22,045 | |
| 12 | 0.40 | 0.61 | 0.77 | 0 | 29,712 | |
| 13 | 0.61 | 0.69 | 0.65 | 7 | 10,190 | |
| 14 | 0.87 | 0.96 | 0.92 | 9 | 8,199 | |
| 15 | 1.24 | 1.28 | 1.30 | 11 | 12,277 | |
| 16 | 1.56 | 1.68 | 2.17 | 0 | 17,104 | |
| 17 | 2.02 | 2.13 | 2.22 | 20 | 38,354 | |
| 18 | 2.53 | 2.65 | 2.67 | 50 | 7,079 | |
| 19 | 3.05 | 3.25 | 3.15 | 113 | 511 | |
| 20 | 3.65 | 3.90 | 3.90 | 46 | 762 | |
| 21 | 4.35 | 4.60 | 4.45 | 26 | 92 | |
| 22 | 5.05 | 5.35 | 7.20 | 0 | 465 | |
| 23 | 5.85 | 6.35 | 8.65 | 0 | 220 | |
| 24 | 6.55 | 7.30 | — | 0 | 51 | |
| 25 | 7.40 | 8.30 | — | 0 | 7 | |
| 26 | 8.30 | 10.50 | — | 0 | 9 | |
| 27 | 9.25 | 10.90 | — | 0 | 0 | |
| 28 | 10.10 | 11.65 | — | 0 | 12 | |
| 29 | 9.90 | 12.90 | — | 0 | 1 | |
| 30 | 10.80 | 13.85 | — | 0 | 26 | |
| 31 | 13.00 | 14.65 | — | 0 | 0 | |
| 32 | 13.95 | 14.80 | — | 0 | 0 | |
| 33 | 13.70 | 17.30 | — | 0 | 0 | |
| 34 | 15.90 | 18.30 | 19.85 | 0 | 0 | |
| 35 | 16.85 | 19.35 | — | 0 | 0 |
Expiration: 2026-09-18(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 16.00 | 17.40 | 15.49 | 0 | 30 | |
| 2 | 14.95 | 16.45 | — | 0 | 0 | |
| 3 | 14.05 | 15.45 | — | 0 | 0 | |
| 4 | 13.00 | 14.30 | — | 0 | 0 | |
| 5 | 12.05 | 13.35 | — | 0 | 0 | |
| 6 | 11.10 | 12.40 | — | 0 | 0 | |
| 7 | 10.60 | 11.20 | 10.90 | 15 | 1,011 | |
| 8 | 8.85 | 10.30 | 9.80 | 10 | 589 | |
| 9 | 8.95 | 9.50 | 8.95 | 10 | 336 | |
| 10 | 8.15 | 8.75 | 8.25 | 10 | 260 | |
| 11 | 7.20 | 8.10 | 5.80 | 0 | 5 | |
| 12 | 5.20 | 8.60 | 4.60 | 0 | 12 | |
| 13 | 5.10 | 7.65 | 5.45 | 0 | 23 | |
| 14 | 5.50 | 6.10 | 5.65 | 1 | 156 | |
| 15 | 5.00 | 5.45 | 5.15 | 3 | 2,182 | |
| 16 | 4.50 | 4.95 | 4.60 | 64 | 5,735 | |
| 17 | 3.90 | 4.45 | 4.30 | 3 | 375 | |
| 18 | 3.75 | 4.05 | 3.85 | 10 | 5,898 | |
| 19 | 3.35 | 3.80 | 2.84 | 0 | 55 | |
| 20 | 3.00 | 3.20 | 3.20 | 150 | 2,518 | |
| 21 | 2.69 | 2.95 | 2.70 | 1 | 523 | |
| 22 | 2.41 | 2.66 | 2.44 | 3 | 232 | |
| 23 | 2.12 | 2.42 | 2.21 | 78 | 18 | |
| 24 | 1.90 | 2.18 | 1.53 | 0 | 288 | |
| 25 | 1.66 | 1.98 | 1.43 | 0 | 165 | |
| 26 | 1.50 | 1.79 | 1.23 | 0 | 865 | |
| 27 | 1.28 | 1.61 | 1.20 | 504 | 7,258 | |
| 28 | 1.15 | 1.47 | 1.00 | 0 | 74 | |
| 29 | 1.06 | 1.20 | 1.10 | 10 | 155 | |
| 30 | 0.92 | 1.03 | 0.92 | 5 | 1,427 | |
| 31 | 0.83 | 1.10 | 0.88 | 12 | 192 | |
| 32 | 0.69 | 1.02 | 0.62 | 0 | 126 | |
| 33 | 0.47 | 0.94 | 0.69 | 22 | 61 | |
| 34 | 0.36 | 0.69 | — | 0 | 35 | |
| 35 | 0.52 | 0.80 | 0.48 | 45 | 2,363 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 2.13 | — | 0 | 0 | |
| 2 | 0.00 | 0.10 | — | 0 | 0 | |
| 3 | 0.00 | 2.13 | — | 0 | 0 | |
| 4 | 0.00 | 1.20 | — | 0 | 0 | |
| 5 | 0.00 | 0.70 | — | 0 | 35 | |
| 6 | 0.01 | 0.11 | — | 0 | 45 | |
| 7 | 0.12 | 0.16 | 0.12 | 1 | 1,533 | |
| 8 | 0.00 | 0.26 | 0.22 | 6 | 1,098 | |
| 9 | 0.09 | 0.42 | 0.50 | 0 | 198 | |
| 10 | 0.42 | 1.02 | 0.73 | 0 | 196 | |
| 11 | 0.52 | 1.30 | 1.02 | 0 | 402 | |
| 12 | 1.01 | 1.16 | 1.11 | 42 | 14,577 | |
| 13 | 1.36 | 1.44 | 1.43 | 29 | 365 | |
| 14 | 1.73 | 1.85 | 1.81 | 15 | 232 | |
| 15 | 2.05 | 2.23 | 3.10 | 0 | 727 | |
| 16 | 2.51 | 2.70 | 3.15 | 0 | 395 | |
| 17 | 3.10 | 3.25 | 3.25 | 8 | 131 | |
| 18 | 3.60 | 3.95 | 3.80 | 1 | 108 | |
| 19 | 4.20 | 4.40 | 4.40 | 12 | 50 | |
| 20 | 4.85 | 5.05 | 5.00 | 27 | 14 | |
| 21 | 5.50 | 5.90 | — | 0 | 32 | |
| 22 | 6.20 | 6.40 | 6.30 | 11 | 15 | |
| 23 | 6.90 | 7.15 | — | 0 | 6 | |
| 24 | 7.50 | 8.55 | — | 0 | 6 | |
| 25 | 7.90 | 9.40 | — | 0 | 0 | |
| 26 | 9.10 | 10.20 | 10.95 | 0 | 16 | |
| 27 | 9.95 | 11.05 | — | 0 | 0 | |
| 28 | 10.75 | 11.90 | — | 0 | 0 | |
| 29 | 11.65 | 12.75 | — | 0 | 0 | |
| 30 | 12.50 | 13.65 | — | 0 | 0 | |
| 31 | 13.40 | 14.55 | — | 0 | 0 | |
| 32 | 14.30 | 16.00 | — | 0 | 0 | |
| 33 | 14.00 | 17.60 | — | 0 | 0 | |
| 34 | 15.00 | 18.60 | — | 0 | 0 | |
| 35 | 17.10 | 19.50 | — | 0 | 0 |
Expiration: 2027-01-15(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 15.35 | 17.95 | 15.63 | 0 | 8 | |
| 2 | 14.45 | 16.50 | — | 0 | 0 | |
| 3 | 13.50 | 16.00 | — | 0 | 36 | |
| 4 | 12.60 | 15.05 | — | 0 | 77 | |
| 5 | 11.05 | 13.15 | 12.85 | 6 | 2,825 | |
| 8 | 10.50 | 10.70 | 10.65 | 33 | 29,730 | |
| 10 | 8.95 | 9.25 | 8.75 | 4 | 3,323 | |
| 12 | 7.80 | 8.05 | 8.00 | 26 | 43,158 | |
| 15 | 5.10 | 7.40 | 6.15 | 9 | 13,504 | |
| 17 | 4.95 | 5.70 | 4.27 | 0 | 3,569 | |
| 20 | 4.00 | 4.70 | 3.75 | 0 | 3,801 | |
| 22 | 3.65 | 3.95 | 3.75 | 12 | 20,792 | |
| 25 | 2.16 | 3.55 | 2.43 | 0 | 10,508 | |
| 27 | 1.91 | 2.74 | 1.65 | 0 | 943 | |
| 30 | 1.86 | 2.35 | 2.00 | 4 | 5,063 | |
| 32 | 1.22 | 2.61 | 1.00 | 0 | 461 | |
| 35 | 1.22 | 1.90 | 1.20 | 170 | 39,659 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.05 | 0.01 | 0 | 123 | |
| 2 | 0.00 | 2.13 | — | 0 | 0 | |
| 3 | 0.00 | 2.14 | 0.06 | 0 | 72 | |
| 4 | 0.00 | 0.65 | — | 0 | 525 | |
| 5 | 0.05 | 0.14 | 0.17 | 0 | 8,575 | |
| 8 | 0.50 | 0.55 | 0.52 | 25 | 20,235 | |
| 10 | 0.97 | 1.08 | 1.04 | 1 | 2,527 | |
| 12 | 1.60 | 2.65 | 2.05 | 0 | 29,137 | |
| 15 | 3.00 | 3.15 | 3.10 | 16 | 3,770 | |
| 17 | 3.85 | 4.65 | 4.20 | 30 | 1,398 | |
| 20 | 5.45 | 6.50 | 7.25 | 0 | 1,344 | |
| 22 | 6.20 | 8.50 | — | 0 | 259 | |
| 25 | 8.85 | 10.80 | 10.36 | 0 | 33 | |
| 27 | 10.90 | 12.40 | — | 0 | 1 | |
| 30 | 12.45 | 14.95 | 14.61 | 0 | 1 | |
| 32 | 14.20 | 16.70 | — | 0 | 11 | |
| 35 | 16.85 | 19.35 | — | 0 | 11 |
Expiration: 2027-12-17(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 15.15 | 18.00 | — | 0 | 5 | |
| 2 | 14.30 | 18.00 | — | 0 | 0 | |
| 3 | 13.45 | 17.50 | — | 0 | 156 | |
| 4 | 12.65 | 14.85 | — | 0 | 36 | |
| 5 | 12.20 | 14.85 | 13.50 | 1 | 891 | |
| 8 | 11.15 | 12.10 | 11.30 | 0 | 475 | |
| 10 | 9.20 | 11.00 | 7.95 | 0 | 302 | |
| 12 | 8.95 | 10.00 | 7.60 | 0 | 9,294 | |
| 15 | 6.00 | 9.70 | 6.37 | 0 | 323 | |
| 17 | 6.35 | 8.05 | 5.45 | 0 | 398 | |
| 20 | 5.40 | 7.20 | 6.70 | 10 | 2,278 | |
| 22 | 4.85 | 6.65 | — | 0 | 8,698 | |
| 25 | 4.75 | 5.85 | 3.92 | 0 | 809 | |
| 27 | 4.45 | 5.85 | 3.74 | 0 | 672 | |
| 30 | 4.45 | 4.65 | 3.62 | 0 | 1,230 | |
| 32 | 2.77 | 4.75 | 4.10 | 0 | 2,215 | |
| 35 | 1.50 | 4.60 | 2.62 | 0 | 2,543 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 5.00 | 0.04 | 0 | 256 | |
| 2 | 0.00 | 4.00 | — | 0 | 1 | |
| 3 | 0.00 | 2.63 | — | 0 | 19 | |
| 4 | 0.20 | 1.50 | — | 0 | 11 | |
| 5 | 0.00 | 2.81 | 0.78 | 0 | 208 | |
| 8 | 1.31 | 2.60 | — | 0 | 200 | |
| 10 | 2.00 | 2.38 | 2.39 | 0 | 3,221 | |
| 12 | 3.00 | 5.10 | 3.10 | 28 | 117 | |
| 15 | 4.35 | 5.35 | 5.14 | 0 | 3,199 | |
| 17 | 4.80 | 7.30 | — | 0 | 601 | |
| 20 | 6.65 | 9.45 | — | 0 | 67 | |
| 22 | 7.95 | 11.50 | — | 0 | 1,007 | |
| 25 | 9.00 | 13.90 | — | 0 | 108 | |
| 27 | 11.55 | 14.45 | — | 0 | 476 | |
| 30 | 14.80 | 17.85 | — | 0 | 54 | |
| 32 | 16.40 | 19.50 | — | 0 | 0 | |
| 35 | 18.80 | 20.55 | — | 0 | 31 |
Expiration: 2028-01-21(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 15.35 | 19.00 | 16.82 | 2 | 5 | |
| 2 | 14.30 | 17.55 | 12.85 | 0 | 6 | |
| 3 | 13.50 | 17.50 | 11.71 | 0 | 16 | |
| 4 | 12.00 | 15.90 | — | 0 | 0 | |
| 5 | 12.05 | 14.20 | 10.23 | 0 | 177 | |
| 8 | 10.35 | 12.25 | 9.80 | 0 | 241 | |
| 10 | 9.70 | 11.15 | 7.64 | 0 | 199 | |
| 13 | 7.95 | 10.60 | 7.28 | 0 | 37 | |
| 15 | 7.15 | 9.70 | 8.30 | 2 | 663 | |
| 17 | 7.40 | 8.10 | 7.40 | 5 | 103 | |
| 20 | 5.75 | 8.25 | 6.15 | 0 | 578 | |
| 22 | 4.95 | 7.10 | 5.12 | 0 | 114 | |
| 25 | 4.85 | 5.95 | 5.53 | 5 | 1,541 | |
| 27 | 4.55 | 5.95 | 3.49 | 0 | 3,528 | |
| 30 | 4.55 | 4.75 | 4.75 | 28 | 28,482 | |
| 35 | 3.25 | 4.70 | 3.43 | 0 | 2,523 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 4.00 | 0.03 | 0 | 115 | |
| 2 | 0.00 | 3.90 | — | 0 | 0 | |
| 3 | 0.00 | 4.15 | — | 0 | 0 | |
| 4 | 0.00 | 4.60 | — | 0 | 20 | |
| 5 | 0.00 | 2.83 | — | 0 | 61 | |
| 8 | 1.33 | 3.20 | 1.66 | 0 | 156 | |
| 10 | 2.14 | 2.45 | 2.32 | 15 | 270 | |
| 13 | 2.91 | 5.90 | 4.47 | 0 | 72 | |
| 15 | 2.93 | 7.10 | 5.87 | 0 | 219 | |
| 17 | 4.80 | 8.35 | 6.14 | 0 | 1,246 | |
| 20 | 6.65 | 9.45 | — | 0 | 36 | |
| 22 | 8.15 | 10.85 | — | 0 | 142 | |
| 25 | 9.05 | 14.00 | — | 0 | 0 | |
| 27 | 11.60 | 15.50 | — | 0 | 2 | |
| 30 | 14.90 | 15.70 | 15.46 | 2 | 141 | |
| 35 | 18.85 | 22.00 | 21.50 | 0 | 37 |