Option Chain for CPB
Next est: $0.54(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 20 OI spikes748 contracts
Expiration: 2026-04-10(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 9.20 | 10.70 | 10.62 | 0 | 2 | |
| 12 | 7.80 | 9.90 | 9.40 | 0 | 2 | |
| 13 | 6.80 | 8.70 | 8.25 | 0 | 8 | |
| 14 | 5.90 | 7.70 | 6.92 | 2 | 9 | |
| 15 | 5.20 | 6.70 | 5.94 | 2 | 7 | |
| 16 | 4.50 | 5.00 | 4.76 | 1 | 10 | |
| 17 | 3.40 | 4.60 | 4.97 | 0 | 1 | |
| 18 | 2.40 | 3.60 | 3.21 | 0 | 4 | |
| 19 | 1.60 | 2.35 | 2.05 | 0 | 9 | |
| 19.5 | 1.10 | 1.85 | 1.43 | 0 | 6 | |
| 20 | 0.75 | 1.00 | 1.03 | 0 | 37 | |
| 20.5 | 0.40 | 0.50 | 0.50 | 20 | 21 | |
| 21 | 0.15 | 0.20 | 0.17 | 159 | 89 | |
| 21.5 | 0.00 | 0.10 | 0.04 | 16 | 162 | |
| 22 | 0.00 | 0.05 | 0.03 | 40 | 464 | |
| 22.5 | 0.00 | 0.05 | 0.03 | 0 | 351 | |
| 23 | 0.00 | 0.05 | 0.03 | 3 | 704 | |
| 23.5 | 0.00 | 0.05 | 0.05 | 0 | 181 | |
| 24 | 0.00 | 0.05 | 0.03 | 0 | 192 | |
| 24.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 25 | 0.00 | 0.05 | 0.05 | 0 | 158 | |
| 25.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 26 | 0.00 | 0.05 | — | 0 | 31 | |
| 26.5 | 0.00 | 0.05 | 0.05 | 10 | 0 | |
| 27 | 0.00 | 0.05 | — | 0 | 10 | |
| 28 | 0.00 | 0.05 | 0.06 | 0 | 35 | |
| 29 | 0.00 | 0.05 | — | 0 | 41 | |
| 30 | 0.00 | 0.05 | 0.03 | 0 | 64 | |
| 31 | 0.00 | 0.05 | 0.05 | 10 | 34 | |
| 32 | 0.00 | 0.05 | 0.05 | 10 | 90 | |
| 33 | 0.00 | 0.05 | 0.05 | 0 | 30 | |
| 34 | 0.00 | 0.05 | 0.05 | 10 | 0 | |
| 35 | 0.00 | 0.05 | 0.05 | 0 | 40 | |
| 36 | 0.00 | 0.05 | 0.05 | 0 | 50 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 0.05 | — | 0 | 0 | |
| 12 | 0.00 | 0.05 | — | 0 | 0 | |
| 13 | 0.00 | 0.05 | 0.05 | 0 | 21 | |
| 14 | 0.00 | 1.10 | — | 0 | 0 | |
| 15 | 0.00 | 0.20 | 0.05 | 1 | 2 | |
| 16 | 0.00 | 1.10 | 0.05 | 0 | 2 | |
| 17 | 0.00 | 0.20 | 0.12 | 2 | 0 | |
| 18 | 0.00 | 0.05 | — | 0 | 18 | |
| 19 | 0.00 | 0.05 | 0.01 | 6 | 38 | |
| 19.5 | 0.00 | 0.05 | 0.05 | 0 | 12,003 | |
| 20 | 0.00 | 0.10 | 0.04 | 5 | 311 | |
| 20.5 | 0.10 | 0.15 | 0.10 | 34 | 206 | |
| 21 | 0.30 | 0.40 | 0.30 | 86 | 513 | |
| 21.5 | 0.60 | 0.80 | 0.62 | 3 | 355 | |
| 22 | 1.05 | 1.25 | 1.16 | 6 | 693 | |
| 22.5 | 1.15 | 1.90 | 1.10 | 0 | 3 | |
| 23 | 1.90 | 2.40 | 2.15 | 1 | 7 | |
| 23.5 | 2.00 | 3.20 | — | 0 | 0 | |
| 24 | 2.95 | 3.60 | 3.21 | 3 | 24 | |
| 24.5 | 3.00 | 4.10 | 3.65 | 2 | 1 | |
| 25 | 3.80 | 4.50 | 4.20 | 2 | 8 | |
| 25.5 | 4.20 | 5.10 | 4.60 | 1 | 0 | |
| 26 | 4.40 | 5.80 | 4.94 | 0 | 5 | |
| 26.5 | 4.90 | 6.10 | — | 0 | 0 | |
| 27 | 5.30 | 6.80 | 5.83 | 0 | 1 | |
| 28 | 6.30 | 7.80 | 6.72 | 0 | 0 | |
| 29 | 7.30 | 8.80 | — | 0 | 0 | |
| 30 | 8.30 | 9.80 | 7.80 | 0 | 0 | |
| 31 | 9.30 | 10.80 | — | 0 | 0 | |
| 32 | 10.00 | 12.40 | 10.25 | 0 | 0 | |
| 33 | 10.70 | 13.40 | 11.15 | 0 | 1 | |
| 34 | 11.70 | 14.40 | 11.75 | 0 | 0 | |
| 35 | 12.70 | 15.40 | 12.85 | 0 | 0 | |
| 36 | 13.70 | 16.40 | 13.85 | 0 | 0 |
Expiration: 2026-04-17(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 12 | 8.00 | 9.70 | — | 0 | 0 | |
| 13 | 6.60 | 9.20 | — | 0 | 0 | |
| 14 | 6.20 | 7.70 | — | 0 | 0 | |
| 15 | 5.20 | 6.70 | 6.57 | 0 | 0 | |
| 16 | 4.40 | 5.60 | — | 0 | 0 | |
| 17 | 3.40 | 4.60 | — | 0 | 0 | |
| 18 | 2.10 | 3.60 | — | 0 | 1 | |
| 19 | 1.65 | 2.40 | 2.90 | 0 | 1 | |
| 19.5 | 1.30 | 1.75 | — | 0 | 0 | |
| 20 | 0.95 | 1.10 | 1.08 | 15 | 60 | |
| 20.5 | 0.65 | 0.75 | 0.73 | 61 | 3,000 | |
| 21 | 0.35 | 0.45 | 0.45 | 23 | 47 | |
| 21.5 | 0.20 | 0.30 | 0.25 | 60 | 275 | |
| 22 | 0.10 | 0.15 | 0.09 | 27 | 914 | |
| 22.5 | 0.05 | 0.10 | 0.08 | 22 | 352 | |
| 23 | 0.00 | 0.10 | 0.03 | 14 | 1,467 | |
| 23.5 | 0.00 | 0.05 | 0.05 | 10 | 144 | |
| 24 | 0.00 | 0.05 | 0.05 | 0 | 323 | |
| 24.5 | 0.00 | 0.05 | 0.10 | 0 | 79 | |
| 25 | 0.00 | 0.05 | 0.02 | 0 | 933 | |
| 25.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 26 | 0.00 | 0.05 | 0.05 | 0 | 534 | |
| 26.5 | 0.00 | 0.05 | 0.05 | 0 | 1 | |
| 27 | 0.00 | 0.05 | 0.05 | 0 | 460 | |
| 28 | 0.00 | 0.05 | 0.05 | 0 | 517 | |
| 29 | 0.00 | 0.05 | 0.05 | 1 | 441 | |
| 30 | 0.00 | 0.05 | 0.03 | 0 | 216 | |
| 31 | 0.00 | 0.05 | 0.03 | 0 | 100 | |
| 32 | 0.00 | 0.05 | — | 0 | 11 | |
| 33 | 0.00 | 0.05 | — | 0 | 26 | |
| 34 | 0.00 | 0.05 | — | 0 | 0 | |
| 35 | 0.00 | 0.05 | — | 0 | 10 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 12 | 0.00 | 1.10 | — | 0 | 0 | |
| 13 | 0.00 | 1.10 | — | 0 | 0 | |
| 14 | 0.00 | 1.10 | — | 0 | 0 | |
| 15 | 0.00 | 1.10 | — | 0 | 0 | |
| 16 | 0.00 | 1.10 | 0.05 | 0 | 2 | |
| 17 | 0.00 | 0.10 | 0.10 | 0 | 1 | |
| 18 | 0.00 | 0.10 | 0.03 | 0 | 215 | |
| 19 | 0.00 | 0.10 | 0.04 | 1 | 777 | |
| 19.5 | 0.05 | 0.15 | 0.10 | 0 | 100 | |
| 20 | 0.15 | 0.25 | 0.17 | 51 | 1,361 | |
| 20.5 | 0.30 | 0.40 | 0.35 | 13 | 696 | |
| 21 | 0.50 | 0.65 | 0.56 | 40 | 2,581 | |
| 21.5 | 0.80 | 0.95 | 0.79 | 2 | 111 | |
| 22 | 1.20 | 1.35 | 1.28 | 16 | 778 | |
| 22.5 | 1.20 | 1.95 | 0.80 | 0 | 15 | |
| 23 | 2.10 | 2.30 | 2.23 | 1 | 838 | |
| 23.5 | 2.55 | 2.85 | 2.60 | 1 | 1 | |
| 24 | 3.00 | 3.30 | 3.10 | 4 | 469 | |
| 24.5 | 2.90 | 4.10 | — | 0 | 0 | |
| 25 | 3.40 | 4.60 | 4.00 | 0 | 252 | |
| 25.5 | 3.90 | 5.10 | 3.55 | 0 | 1 | |
| 26 | 4.50 | 5.60 | 5.05 | 29 | 152 | |
| 26.5 | 4.90 | 6.10 | — | 0 | 0 | |
| 27 | 5.30 | 7.10 | 5.00 | 0 | 64 | |
| 28 | 6.30 | 8.40 | — | 0 | 5 | |
| 29 | 7.30 | 8.80 | 7.14 | 0 | 0 | |
| 30 | 8.10 | 9.80 | 7.82 | 0 | 0 | |
| 31 | 9.30 | 10.80 | 9.77 | 0 | 0 | |
| 32 | 10.00 | 12.60 | — | 0 | 0 | |
| 33 | 10.50 | 13.60 | — | 0 | 0 | |
| 34 | 11.70 | 14.60 | — | 0 | 0 | |
| 35 | 12.70 | 15.40 | — | 0 | 0 |
Expiration: 2026-04-24(66 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 8.70 | 11.30 | — | 0 | 0 | |
| 12 | 7.70 | 10.30 | — | 0 | 0 | |
| 13 | 6.70 | 9.30 | — | 0 | 0 | |
| 14 | 6.30 | 7.80 | — | 0 | 0 | |
| 15 | 5.30 | 6.80 | — | 0 | 0 | |
| 16 | 4.40 | 6.20 | 6.00 | 0 | 0 | |
| 17 | 3.40 | 5.20 | — | 0 | 0 | |
| 18 | 2.40 | 4.20 | 4.10 | 0 | 45 | |
| 19 | 1.35 | 2.85 | 1.60 | 0 | 30 | |
| 19.5 | 0.95 | 2.45 | 1.88 | 0 | 1 | |
| 20 | 1.10 | 1.25 | 1.15 | 1,861 | 171 | |
| 20.5 | 0.80 | 0.90 | 0.93 | 2,526 | 11 | |
| 21 | 0.50 | 0.65 | 0.72 | 1 | 274 | |
| 21.5 | 0.30 | 0.45 | 0.40 | 1 | 8 | |
| 22 | 0.15 | 0.30 | 0.27 | 3 | 109 | |
| 22.5 | 0.05 | 0.20 | 0.40 | 0 | 5 | |
| 23 | 0.05 | 0.60 | 0.10 | 0 | 167 | |
| 23.5 | 0.00 | 1.25 | 0.15 | 0 | 3 | |
| 24 | 0.00 | 0.50 | 0.12 | 0 | 1,098 | |
| 24.5 | 0.00 | 0.25 | 0.12 | 0 | 12 | |
| 25 | 0.00 | 0.15 | 0.11 | 0 | 26 | |
| 25.5 | 0.00 | 1.20 | — | 0 | 0 | |
| 26 | 0.00 | 0.70 | — | 0 | 103 | |
| 26.5 | 0.00 | 1.20 | — | 0 | 0 | |
| 27 | 0.00 | 0.05 | 0.05 | 3 | 32 | |
| 28 | 0.00 | 1.20 | 0.13 | 0 | 9 | |
| 29 | 0.00 | 0.45 | 0.10 | 0 | 6 | |
| 30 | 0.00 | 0.05 | 0.05 | 0 | 14 | |
| 31 | 0.00 | 0.05 | 0.05 | 0 | 13 | |
| 32 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 33 | 0.00 | 0.05 | — | 0 | 0 | |
| 34 | 0.00 | 0.05 | — | 0 | 0 | |
| 35 | 0.00 | 0.05 | 0.05 | 0 | 50 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 1.20 | — | 0 | 0 | |
| 12 | 0.00 | 1.20 | — | 0 | 0 | |
| 13 | 0.00 | 1.20 | — | 0 | 0 | |
| 14 | 0.00 | 1.20 | — | 0 | 0 | |
| 15 | 0.00 | 0.95 | — | 0 | 0 | |
| 16 | 0.00 | 0.80 | — | 0 | 0 | |
| 17 | 0.00 | 0.15 | 0.05 | 1 | 2 | |
| 18 | 0.00 | 0.10 | 0.06 | 0 | 266 | |
| 19 | 0.05 | 0.20 | 0.12 | 2 | 43 | |
| 19.5 | 0.15 | 0.25 | 0.15 | 10 | 2 | |
| 20 | 0.25 | 0.40 | 0.23 | 2 | 116 | |
| 20.5 | 0.40 | 0.55 | 0.50 | 12 | 70 | |
| 21 | 0.65 | 0.80 | 0.79 | 0 | 80 | |
| 21.5 | 0.90 | 1.10 | 0.87 | 0 | 3 | |
| 22 | 1.30 | 1.45 | 0.66 | 0 | 130 | |
| 22.5 | 1.00 | 2.40 | — | 0 | 0 | |
| 23 | 1.75 | 2.70 | 2.20 | 1 | 90 | |
| 23.5 | 1.90 | 3.20 | — | 0 | 0 | |
| 24 | 1.90 | 4.30 | 2.67 | 0 | 57 | |
| 24.5 | 2.85 | 4.10 | — | 0 | 0 | |
| 25 | 4.00 | 4.40 | 4.20 | 1 | 17 | |
| 25.5 | 3.90 | 5.10 | — | 0 | 0 | |
| 26 | 4.40 | 5.60 | — | 0 | 4 | |
| 26.5 | 4.90 | 6.10 | — | 0 | 0 | |
| 27 | 5.30 | 6.80 | — | 0 | 3 | |
| 28 | 5.70 | 8.30 | — | 0 | 0 | |
| 29 | 6.70 | 9.30 | — | 0 | 0 | |
| 30 | 7.70 | 10.30 | 8.38 | 0 | 0 | |
| 31 | 8.70 | 11.30 | — | 0 | 0 | |
| 32 | 9.70 | 12.30 | — | 0 | 0 | |
| 33 | 10.70 | 13.50 | — | 0 | 0 | |
| 34 | 11.70 | 14.30 | — | 0 | 0 | |
| 35 | 12.50 | 15.50 | — | 0 | 0 |
Expiration: 2026-05-01(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 7.70 | 12.00 | — | 0 | 0 | |
| 12 | 6.70 | 11.00 | — | 0 | 0 | |
| 13 | 5.70 | 10.00 | — | 0 | 0 | |
| 14 | 4.70 | 9.00 | — | 0 | 2 | |
| 15 | 5.10 | 7.20 | — | 0 | 0 | |
| 16 | 3.90 | 6.10 | — | 0 | 0 | |
| 17 | 2.80 | 5.20 | — | 0 | 0 | |
| 18 | 2.10 | 4.00 | — | 0 | 0 | |
| 19 | 1.45 | 3.70 | 3.05 | 0 | 0 | |
| 20 | 1.15 | 1.35 | 1.65 | 0 | 12 | |
| 21 | 0.60 | 0.75 | 0.73 | 3 | 135 | |
| 22 | 0.25 | 0.40 | 0.35 | 9 | 423 | |
| 23 | 0.10 | 0.20 | 0.15 | 5 | 291 | |
| 24 | 0.00 | 0.10 | 0.07 | 5 | 86 | |
| 25 | 0.00 | 0.05 | 0.05 | 1 | 56 | |
| 26 | 0.00 | 1.30 | 0.10 | 0 | 173 | |
| 27 | 0.00 | 0.55 | — | 0 | 0 | |
| 28 | 0.00 | 0.35 | — | 0 | 0 | |
| 29 | 0.00 | 0.30 | — | 0 | 0 | |
| 30 | 0.00 | 1.30 | — | 0 | 0 | |
| 31 | 0.00 | 1.30 | — | 0 | 0 | |
| 32 | 0.00 | 1.30 | — | 0 | 0 | |
| 33 | 0.00 | 1.50 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 1.30 | — | 0 | 0 | |
| 12 | 0.00 | 1.30 | — | 0 | 0 | |
| 13 | 0.00 | 1.30 | — | 0 | 0 | |
| 14 | 0.00 | 1.05 | — | 0 | 0 | |
| 15 | 0.00 | 0.10 | — | 0 | 0 | |
| 16 | 0.00 | 1.05 | — | 0 | 0 | |
| 17 | 0.00 | 0.15 | 0.15 | 0 | 4 | |
| 18 | 0.00 | 0.15 | 0.10 | 0 | 255 | |
| 19 | 0.15 | 0.25 | 0.20 | 0 | 57 | |
| 20 | 0.35 | 0.45 | 0.40 | 0 | 382 | |
| 21 | 0.75 | 0.90 | 0.72 | 0 | 617 | |
| 22 | 1.35 | 1.55 | 1.30 | 6 | 115 | |
| 23 | 1.40 | 2.50 | 1.43 | 0 | 2 | |
| 24 | 2.20 | 4.10 | — | 0 | 0 | |
| 25 | 2.90 | 5.80 | 3.35 | 0 | 4 | |
| 26 | 3.00 | 7.40 | 4.34 | 0 | 0 | |
| 27 | 4.10 | 6.90 | 5.60 | 0 | 0 | |
| 28 | 5.10 | 9.40 | — | 0 | 0 | |
| 29 | 6.10 | 10.40 | — | 0 | 0 | |
| 30 | 7.10 | 11.40 | — | 0 | 0 | |
| 31 | 8.10 | 12.40 | — | 0 | 0 | |
| 32 | 9.10 | 13.40 | — | 0 | 0 | |
| 33 | 10.10 | 14.40 | — | 0 | 0 |
Expiration: 2026-05-08(42 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 7.70 | 12.00 | — | 0 | 0 | |
| 12 | 6.70 | 11.00 | — | 0 | 0 | |
| 13 | 5.70 | 10.00 | — | 0 | 0 | |
| 14 | 5.20 | 9.00 | — | 0 | 0 | |
| 15 | 4.00 | 8.00 | — | 0 | 0 | |
| 16 | 3.90 | 6.30 | — | 0 | 0 | |
| 17 | 2.90 | 5.30 | — | 0 | 0 | |
| 18 | 1.90 | 4.50 | — | 0 | 0 | |
| 19 | 0.80 | 3.80 | — | 0 | 0 | |
| 20 | 1.25 | 1.45 | 2.24 | 0 | 11 | |
| 21 | 0.60 | 0.90 | 1.00 | 1 | 0 | |
| 22 | 0.35 | 0.50 | 0.50 | 1 | 7 | |
| 23 | 0.10 | 0.25 | 0.20 | 0 | 20 | |
| 24 | 0.05 | 0.30 | 0.20 | 0 | 62 | |
| 25 | 0.00 | 0.75 | 0.20 | 0 | 67 | |
| 26 | 0.00 | 0.70 | 1.42 | 0 | 3 | |
| 27 | 0.00 | 0.25 | 0.70 | 2 | 10 | |
| 28 | 0.00 | 1.40 | — | 0 | 0 | |
| 29 | 0.00 | 1.40 | — | 0 | 0 | |
| 30 | 0.00 | 0.70 | — | 0 | 0 | |
| 31 | 0.00 | 1.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 1.40 | — | 0 | 0 | |
| 12 | 0.00 | 1.40 | — | 0 | 0 | |
| 13 | 0.00 | 1.15 | — | 0 | 0 | |
| 14 | 0.00 | 0.30 | — | 0 | 0 | |
| 15 | 0.00 | 0.20 | — | 0 | 0 | |
| 16 | 0.00 | 1.00 | — | 0 | 0 | |
| 17 | 0.00 | 0.15 | — | 0 | 0 | |
| 18 | 0.05 | 0.15 | 0.10 | 0 | 257 | |
| 19 | 0.20 | 0.30 | 0.25 | 3 | 29 | |
| 20 | 0.45 | 0.60 | 0.43 | 1 | 17 | |
| 21 | 0.80 | 1.00 | 0.80 | 2 | 14 | |
| 22 | 1.40 | 1.60 | 0.87 | 0 | 2 | |
| 23 | 0.80 | 3.80 | 1.46 | 0 | 101 | |
| 24 | 1.70 | 4.50 | 2.20 | 0 | 1 | |
| 25 | 2.90 | 5.10 | 3.85 | 0 | 2 | |
| 26 | 3.00 | 7.30 | 4.36 | 0 | 0 | |
| 27 | 4.10 | 8.40 | — | 0 | 0 | |
| 28 | 5.10 | 9.40 | 6.82 | 0 | 1 | |
| 29 | 6.10 | 10.40 | — | 0 | 0 | |
| 30 | 7.10 | 11.40 | 8.43 | 0 | 0 | |
| 31 | 8.10 | 12.40 | — | 0 | 0 |
Expiration: 2026-05-15(66 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 4.70 | 8.90 | — | 0 | 0 | |
| 15 | 3.90 | 8.00 | — | 0 | 0 | |
| 16 | 4.50 | 5.70 | — | 0 | 0 | |
| 17 | 3.50 | 4.70 | — | 0 | 0 | |
| 18 | 2.60 | 3.80 | 4.20 | 0 | 3 | |
| 19 | 1.95 | 2.70 | 3.16 | 0 | 6 | |
| 20 | 1.35 | 1.55 | 1.60 | 0 | 377 | |
| 21 | 0.90 | 0.95 | 0.95 | 17 | 1,119 | |
| 22 | 0.50 | 0.55 | 0.53 | 10 | 2,825 | |
| 23 | 0.25 | 0.30 | 0.30 | 6 | 942 | |
| 24 | 0.15 | 0.20 | 0.17 | 1 | 1,544 | |
| 25 | 0.05 | 0.10 | 0.07 | 8 | 984 | |
| 26 | 0.05 | 0.10 | 0.05 | 4 | 454 | |
| 27 | 0.00 | 0.10 | 0.07 | 1 | 1,850 | |
| 28 | 0.00 | 0.10 | 0.05 | 0 | 474 | |
| 29 | 0.00 | 0.55 | 0.03 | 0 | 1,538 | |
| 30 | 0.00 | 0.05 | 0.03 | 2 | 1,279 | |
| 31 | 0.00 | 0.15 | 0.20 | 0 | 776 | |
| 32 | 0.00 | 0.15 | 0.05 | 0 | 717 | |
| 33 | 0.00 | 0.75 | 0.16 | 0 | 1,595 | |
| 34 | 0.00 | 0.30 | — | 0 | 481 | |
| 35 | 0.00 | 0.20 | 0.05 | 0 | 591 | |
| 36 | 0.00 | 0.15 | — | 0 | 311 | |
| 37 | 0.00 | 0.10 | — | 0 | 308 | |
| 38 | 0.00 | 0.75 | — | 0 | 87 | |
| 39 | 0.00 | 0.75 | — | 0 | 47 | |
| 40 | 0.00 | 0.10 | 0.05 | 0 | 48 | |
| 41 | 0.00 | 0.25 | 0.20 | 0 | 325 | |
| 42 | 0.00 | 0.25 | — | 0 | 18 | |
| 43 | 0.00 | 0.20 | 0.25 | 1 | 1 | |
| 44 | 0.00 | 0.25 | — | 0 | 1 | |
| 45 | 0.00 | 0.05 | — | 0 | 2 | |
| 50 | 0.00 | 0.05 | 0.05 | 10 | 81 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 0.00 | 0.05 | — | 0 | 0 | |
| 15 | 0.00 | 0.15 | — | 0 | 0 | |
| 16 | 0.00 | 0.10 | 0.12 | 0 | 1 | |
| 17 | 0.05 | 0.15 | 0.05 | 0 | 82 | |
| 18 | 0.10 | 0.20 | 0.15 | 0 | 705 | |
| 19 | 0.25 | 0.30 | 0.30 | 73 | 432 | |
| 20 | 0.50 | 0.60 | 0.55 | 98 | 1,514 | |
| 21 | 0.95 | 1.05 | 1.00 | 33 | 1,397 | |
| 22 | 1.50 | 1.70 | 1.59 | 44 | 1,719 | |
| 23 | 2.25 | 2.45 | 2.37 | 8 | 1,108 | |
| 24 | 3.10 | 3.40 | 3.35 | 1 | 960 | |
| 25 | 3.50 | 4.40 | 4.04 | 4 | 1,151 | |
| 26 | 4.90 | 5.40 | 5.17 | 2 | 1,096 | |
| 27 | 4.00 | 8.50 | 5.85 | 0 | 479 | |
| 28 | 6.90 | 7.30 | 7.00 | 401 | 125 | |
| 29 | 6.10 | 10.20 | 7.38 | 0 | 51 | |
| 30 | 7.00 | 11.50 | 8.17 | 0 | 22 | |
| 31 | 8.10 | 12.40 | 9.21 | 0 | 76 | |
| 32 | 9.00 | 13.50 | 9.80 | 0 | 51 | |
| 33 | 10.10 | 14.40 | 10.92 | 0 | 4 | |
| 34 | 11.10 | 15.40 | 11.91 | 0 | 1 | |
| 35 | 12.10 | 16.40 | 13.80 | 0 | 0 | |
| 36 | 13.00 | 17.50 | — | 0 | 0 | |
| 37 | 14.00 | 18.50 | — | 0 | 0 | |
| 38 | 15.00 | 19.50 | — | 0 | 0 | |
| 39 | 16.00 | 20.50 | — | 0 | 0 | |
| 40 | 17.00 | 21.50 | — | 0 | 0 | |
| 41 | 18.00 | 22.40 | — | 0 | 0 | |
| 42 | 19.00 | 23.50 | — | 0 | 0 | |
| 43 | 20.00 | 24.50 | — | 0 | 0 | |
| 44 | 21.00 | 25.50 | — | 0 | 0 | |
| 45 | 22.00 | 26.50 | — | 0 | 0 | |
| 50 | 27.00 | 31.50 | — | 0 | 0 |
Expiration: 2026-05-22(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 12 | 6.80 | 11.00 | — | 0 | 0 | |
| 13 | 5.70 | 10.00 | — | 0 | 0 | |
| 14 | 4.80 | 9.10 | — | 0 | 0 | |
| 15 | 3.80 | 8.10 | — | 0 | 0 | |
| 16 | 2.85 | 7.10 | — | 0 | 0 | |
| 17 | 1.85 | 6.20 | — | 0 | 0 | |
| 17.5 | 1.40 | 5.70 | — | 0 | 0 | |
| 18 | 0.80 | 5.30 | — | 0 | 0 | |
| 18.5 | 0.40 | 4.90 | — | 0 | 0 | |
| 19 | 0.00 | 4.70 | — | 0 | 0 | |
| 19.5 | 0.80 | 3.20 | — | 0 | 0 | |
| 20 | 0.80 | 3.20 | — | 0 | 0 | |
| 20.5 | 0.80 | 3.20 | — | 0 | 0 | |
| 21 | 0.05 | 5.00 | — | 0 | 0 | |
| 21.5 | 0.15 | 5.00 | — | 0 | 0 | |
| 22 | 0.00 | 2.85 | 1.35 | 0 | 1 | |
| 22.5 | 0.10 | 3.10 | 0.58 | 0 | 2 | |
| 23 | 0.05 | 2.05 | — | 0 | 0 | |
| 23.5 | 0.00 | 2.25 | — | 0 | 0 | |
| 24 | 0.00 | 2.90 | 0.40 | 0 | 1 | |
| 24.5 | 0.00 | 4.40 | 0.13 | 0 | 2 | |
| 25 | 0.00 | 4.40 | — | 0 | 0 | |
| 25.5 | 0.00 | 0.75 | — | 0 | 0 | |
| 26 | 0.00 | 4.30 | — | 0 | 0 | |
| 26.5 | 0.00 | 4.30 | — | 0 | 0 | |
| 27 | 0.00 | 4.30 | — | 0 | 0 | |
| 27.5 | 0.00 | 2.85 | — | 0 | 0 | |
| 28 | 0.00 | 3.40 | — | 0 | 0 | |
| 29 | 0.00 | 3.40 | — | 0 | 0 | |
| 30 | 0.00 | 2.65 | — | 0 | 0 | |
| 31 | 0.00 | 2.85 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 12 | 0.00 | 3.40 | — | 0 | 0 | |
| 13 | 0.00 | 3.00 | — | 0 | 0 | |
| 14 | 0.00 | 3.00 | — | 0 | 0 | |
| 15 | 0.00 | 3.40 | — | 0 | 0 | |
| 16 | 0.00 | 4.30 | — | 0 | 0 | |
| 17 | 0.00 | 4.30 | — | 0 | 0 | |
| 17.5 | 0.00 | 4.40 | — | 0 | 0 | |
| 18 | 0.00 | 4.40 | — | 0 | 0 | |
| 18.5 | 0.00 | 4.50 | 0.30 | 0 | 11 | |
| 19 | 0.25 | 0.65 | 0.42 | 16 | 1 | |
| 19.5 | 0.15 | 3.10 | 0.43 | 0 | 2 | |
| 20 | 0.50 | 0.85 | 0.70 | 7 | 12 | |
| 20.5 | 0.50 | 3.20 | 0.70 | 0 | 1 | |
| 21 | 0.00 | 1.35 | 0.95 | 0 | 1 | |
| 21.5 | 0.05 | 5.00 | — | 0 | 0 | |
| 22 | 0.10 | 5.00 | — | 0 | 0 | |
| 22.5 | 0.40 | 5.00 | — | 0 | 0 | |
| 23 | 0.75 | 4.20 | — | 0 | 0 | |
| 23.5 | 0.60 | 5.10 | — | 0 | 0 | |
| 24 | 1.15 | 5.40 | — | 0 | 0 | |
| 24.5 | 1.65 | 5.90 | — | 0 | 0 | |
| 25 | 2.10 | 6.40 | — | 0 | 0 | |
| 25.5 | 2.60 | 6.80 | — | 0 | 0 | |
| 26 | 3.00 | 7.40 | — | 0 | 0 | |
| 26.5 | 3.60 | 7.90 | — | 0 | 0 | |
| 27 | 4.10 | 8.40 | — | 0 | 0 | |
| 27.5 | 4.60 | 8.90 | — | 0 | 0 | |
| 28 | 5.10 | 9.40 | — | 0 | 0 | |
| 29 | 6.10 | 10.40 | — | 0 | 0 | |
| 30 | 7.10 | 11.20 | — | 0 | 0 | |
| 31 | 8.10 | 12.40 | — | 0 | 0 |
Expiration: 2026-06-18(60 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 6.40 | 8.10 | 8.15 | 0 | 1 | |
| 15 | 5.40 | 6.90 | 7.30 | 0 | 24 | |
| 16 | 4.60 | 5.80 | 5.00 | 0 | 0 | |
| 17 | 3.70 | 4.90 | — | 0 | 0 | |
| 18 | 2.80 | 4.00 | 3.99 | 0 | 18 | |
| 19 | 2.10 | 3.30 | 3.40 | 0 | 15 | |
| 20 | 1.85 | 2.30 | 2.40 | 0 | 157 | |
| 21 | 1.35 | 1.45 | 1.45 | 8 | 880 | |
| 22 | 0.90 | 1.05 | 1.00 | 53 | 2,505 | |
| 23 | 0.60 | 0.75 | 0.65 | 15 | 2,903 | |
| 24 | 0.40 | 0.55 | 0.41 | 93 | 5,504 | |
| 25 | 0.25 | 0.35 | 0.29 | 48 | 1,231 | |
| 26 | 0.20 | 0.25 | 0.24 | 0 | 360 | |
| 27 | 0.10 | 0.25 | 0.15 | 0 | 1,472 | |
| 28 | 0.05 | 0.20 | 0.12 | 1 | 370 | |
| 29 | 0.00 | 0.15 | 0.10 | 0 | 409 | |
| 30 | 0.05 | 0.10 | 0.09 | 20 | 1,374 | |
| 31 | 0.05 | 0.10 | 0.07 | 1 | 341 | |
| 32 | 0.00 | 0.35 | 0.15 | 0 | 458 | |
| 33 | 0.00 | 0.75 | 0.05 | 0 | 239 | |
| 34 | 0.00 | 0.75 | 0.05 | 0 | 30 | |
| 35 | 0.00 | 0.35 | 0.17 | 5 | 707 | |
| 36 | 0.00 | 0.75 | — | 0 | 24 | |
| 37 | 0.00 | 0.75 | 0.21 | 0 | 58 | |
| 40 | 0.00 | 0.05 | 0.03 | 0 | 1,329 | |
| 45 | 0.00 | 0.10 | 0.03 | 0 | 422 | |
| 50 | 0.00 | 0.25 | — | 0 | 860 | |
| 55 | 0.00 | 0.25 | 0.25 | 0 | 91 | |
| 60 | 0.00 | 0.25 | — | 0 | 14 | |
| 65 | 0.00 | 0.05 | — | 0 | 86 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 0.00 | 0.75 | 0.10 | 1 | 3 | |
| 15 | 0.00 | 0.25 | 0.18 | 0 | 3 | |
| 16 | 0.10 | 0.45 | 0.15 | 0 | 258 | |
| 17 | 0.15 | 0.35 | 0.25 | 0 | 25 | |
| 18 | 0.30 | 0.50 | 0.40 | 3 | 115 | |
| 19 | 0.50 | 0.65 | 0.65 | 93 | 1,008 | |
| 20 | 0.90 | 1.00 | 0.95 | 5 | 749 | |
| 21 | 1.35 | 1.45 | 1.40 | 115 | 1,026 | |
| 22 | 1.90 | 2.00 | 1.95 | 211 | 1,028 | |
| 23 | 2.45 | 2.80 | 2.68 | 6 | 375 | |
| 24 | 3.30 | 3.60 | 3.40 | 13 | 392 | |
| 25 | 3.60 | 4.80 | 4.00 | 0 | 1,065 | |
| 26 | 4.50 | 5.70 | 4.07 | 0 | 555 | |
| 27 | 6.00 | 6.30 | 6.08 | 56 | 244 | |
| 28 | 5.70 | 8.20 | 7.02 | 1 | 1,210 | |
| 29 | 6.10 | 10.40 | 7.67 | 0 | 9 | |
| 30 | 7.00 | 10.00 | — | 0 | 4 | |
| 31 | 8.20 | 12.50 | — | 0 | 435 | |
| 32 | 9.10 | 13.30 | — | 0 | 0 | |
| 33 | 10.10 | 14.30 | — | 0 | 0 | |
| 34 | 11.10 | 14.70 | — | 0 | 0 | |
| 35 | 12.10 | 16.30 | 14.66 | 0 | 3 | |
| 36 | 13.00 | 17.40 | — | 0 | 0 | |
| 37 | 14.00 | 18.40 | 15.83 | 0 | 1 | |
| 40 | 17.00 | 21.40 | — | 0 | 11 | |
| 45 | 22.00 | 26.40 | 22.92 | 0 | 400 | |
| 50 | 27.00 | 31.40 | — | 0 | 0 | |
| 55 | 32.00 | 36.40 | — | 0 | 0 | |
| 60 | 37.00 | 41.40 | — | 0 | 0 | |
| 65 | 42.00 | 44.90 | — | 0 | 0 |
Expiration: 2026-08-21(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 5.70 | 8.40 | — | 0 | 0 | |
| 15 | 5.50 | 7.00 | 7.32 | 0 | 33 | |
| 16 | 4.70 | 5.90 | — | 0 | 0 | |
| 17 | 3.90 | 5.10 | 4.98 | 0 | 27 | |
| 18 | 3.10 | 4.30 | 3.70 | 0 | 6 | |
| 19 | 2.10 | 3.90 | 3.50 | 0 | 10 | |
| 20 | 1.90 | 3.10 | 2.31 | 1 | 56 | |
| 21 | 1.60 | 1.95 | 2.45 | 0 | 487 | |
| 22 | 1.05 | 1.95 | 1.50 | 0 | 1,058 | |
| 23 | 0.80 | 1.10 | 1.05 | 1 | 611 | |
| 24 | 0.25 | 1.30 | 0.85 | 0 | 340 | |
| 25 | 0.45 | 0.65 | 0.55 | 3 | 830 | |
| 26 | 0.00 | 0.70 | 0.45 | 0 | 268 | |
| 27 | 0.20 | 0.40 | 0.30 | 1,301 | 1,598 | |
| 28 | 0.00 | 0.75 | 0.25 | 0 | 674 | |
| 29 | 0.00 | 0.75 | 0.25 | 0 | 288 | |
| 30 | 0.00 | 0.30 | 0.15 | 2 | 167 | |
| 31 | 0.00 | 0.65 | — | 0 | 74 | |
| 32 | 0.00 | 0.55 | 0.15 | 0 | 295 | |
| 33 | 0.00 | 0.75 | — | 0 | 153 | |
| 34 | 0.00 | 0.75 | 0.10 | 0 | 68 | |
| 35 | 0.00 | 0.75 | 0.30 | 0 | 23 | |
| 36 | 0.00 | 0.75 | 0.12 | 0 | 9 | |
| 37 | 0.00 | 0.75 | — | 0 | 1 | |
| 40 | 0.00 | 0.50 | 0.25 | 0 | 13 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 0.05 | 0.15 | 0.20 | 0 | 502 | |
| 15 | 0.05 | 0.25 | 0.27 | 0 | 254 | |
| 16 | 0.00 | 0.40 | 0.20 | 0 | 4 | |
| 17 | 0.05 | 0.55 | 0.50 | 0 | 631 | |
| 18 | 0.55 | 0.75 | 0.70 | 11 | 268 | |
| 19 | 0.55 | 1.15 | 0.91 | 0 | 314 | |
| 20 | 1.25 | 1.55 | 1.33 | 14 | 365 | |
| 21 | 1.40 | 2.05 | 1.60 | 1 | 371 | |
| 22 | 1.85 | 3.10 | 2.35 | 0 | 253 | |
| 23 | 2.40 | 3.30 | 2.33 | 0 | 237 | |
| 24 | 3.10 | 4.40 | 3.24 | 0 | 265 | |
| 25 | 4.00 | 5.20 | 4.35 | 0 | 558 | |
| 26 | 4.90 | 5.90 | 5.40 | 29 | 962 | |
| 27 | 5.50 | 7.00 | 6.16 | 0 | 621 | |
| 28 | 7.20 | 7.50 | 7.30 | 10 | 110 | |
| 29 | 6.90 | 9.50 | 7.90 | 0 | 73 | |
| 30 | 7.90 | 10.40 | 8.78 | 0 | 107 | |
| 31 | 9.30 | 10.80 | 9.38 | 0 | 48 | |
| 32 | 10.00 | 12.40 | — | 0 | 0 | |
| 33 | 10.60 | 14.10 | 11.00 | 0 | 3 | |
| 34 | 11.70 | 14.50 | 11.95 | 0 | 4 | |
| 35 | 12.80 | 14.30 | — | 0 | 100 | |
| 36 | 13.50 | 16.70 | — | 0 | 0 | |
| 37 | 14.00 | 18.50 | — | 0 | 0 | |
| 40 | 17.00 | 21.50 | — | 0 | 0 |
Expiration: 2026-09-18(52 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 6.00 | 8.00 | — | 0 | 0 | |
| 15 | 5.30 | 7.00 | — | 0 | 0 | |
| 16 | 4.70 | 6.10 | — | 0 | 80 | |
| 17 | 3.80 | 5.20 | — | 0 | 0 | |
| 18 | 2.95 | 4.40 | 4.80 | 0 | 12 | |
| 19 | 2.55 | 3.80 | 4.20 | 0 | 5 | |
| 20 | 2.00 | 3.20 | 3.30 | 0 | 75 | |
| 21 | 1.70 | 2.30 | 2.15 | 0 | 152 | |
| 22 | 1.50 | 1.70 | 2.15 | 0 | 297 | |
| 23 | 1.15 | 1.35 | 1.28 | 16 | 295 | |
| 24 | 0.85 | 1.05 | 0.95 | 4 | 185 | |
| 25 | 0.65 | 0.90 | 0.75 | 6 | 219 | |
| 26 | 0.45 | 0.80 | 0.60 | 8 | 668 | |
| 27 | 0.30 | 0.55 | 0.45 | 9 | 1,072 | |
| 28 | 0.00 | 0.75 | 0.32 | 0 | 231 | |
| 29 | 0.00 | 0.75 | 0.20 | 0 | 2 | |
| 30 | 0.05 | 0.55 | 0.15 | 0 | 499 | |
| 31 | 0.00 | 0.75 | — | 0 | 0 | |
| 32 | 0.00 | 0.75 | — | 0 | 222 | |
| 35 | 0.00 | 0.50 | — | 0 | 167 | |
| 37 | 0.00 | 0.55 | — | 0 | 86 | |
| 40 | 0.00 | 0.50 | — | 0 | 66 | |
| 42 | 0.00 | 0.50 | — | 0 | 14 | |
| 45 | 0.00 | 0.25 | 0.25 | 0 | 8 | |
| 47 | 0.00 | 0.25 | — | 0 | 52 | |
| 50 | 0.00 | 0.15 | — | 0 | 18 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 0.05 | 0.25 | — | 0 | 1 | |
| 15 | 0.20 | 0.30 | 0.23 | 3 | 600 | |
| 16 | 0.00 | 0.50 | 0.30 | 0 | 11 | |
| 17 | 0.60 | 0.65 | 0.60 | 0 | 95 | |
| 18 | 0.85 | 0.95 | 0.87 | 19 | 360 | |
| 19 | 1.20 | 1.30 | 1.17 | 0 | 192 | |
| 20 | 1.55 | 1.70 | 1.65 | 17 | 286 | |
| 21 | 2.10 | 2.20 | 2.15 | 115 | 199 | |
| 22 | 2.65 | 2.90 | 2.75 | 1 | 81 | |
| 23 | 3.10 | 3.40 | 3.15 | 1 | 362 | |
| 24 | 3.20 | 4.50 | 3.30 | 0 | 43 | |
| 25 | 4.50 | 4.90 | 4.90 | 3 | 428 | |
| 26 | 5.40 | 5.80 | 5.25 | 1 | 15 | |
| 27 | 6.20 | 6.60 | 6.47 | 16 | 10 | |
| 28 | 6.50 | 8.00 | 7.25 | 20 | 1,111 | |
| 29 | 6.90 | 9.50 | 7.19 | 0 | 15 | |
| 30 | 7.70 | 10.60 | 8.15 | 0 | 250 | |
| 31 | 8.90 | 10.80 | 9.37 | 0 | 4 | |
| 32 | 9.90 | 12.40 | — | 0 | 53 | |
| 35 | 12.40 | 15.60 | — | 0 | 10 | |
| 37 | 14.00 | 18.50 | 15.75 | 0 | 0 | |
| 40 | 17.00 | 21.40 | — | 0 | 0 | |
| 42 | 19.00 | 23.50 | — | 0 | 0 | |
| 45 | 22.00 | 26.50 | — | 0 | 0 | |
| 47 | 24.00 | 28.50 | — | 0 | 0 | |
| 50 | 27.00 | 31.50 | — | 0 | 0 |
Expiration: 2026-11-20(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 6.10 | 8.00 | — | 0 | 0 | |
| 15 | 5.40 | 7.10 | — | 0 | 0 | |
| 16 | 3.30 | 6.10 | — | 0 | 0 | |
| 17 | 3.30 | 5.40 | — | 0 | 0 | |
| 18 | 3.00 | 4.70 | 4.69 | 0 | 5 | |
| 19 | 2.75 | 4.00 | 4.12 | 0 | 2 | |
| 20 | 2.30 | 3.50 | 3.00 | 0 | 3 | |
| 21 | 1.60 | 3.20 | — | 0 | 1 | |
| 22 | 1.30 | 2.65 | 2.40 | 0 | 23 | |
| 23 | 0.85 | 2.35 | 1.65 | 0 | 45 | |
| 24 | 0.55 | 2.00 | 1.24 | 0 | 2 | |
| 25 | 0.70 | 1.40 | 1.02 | 0 | 18 | |
| 26 | 0.65 | 0.85 | 0.85 | 1 | 12 | |
| 27 | 0.10 | 1.05 | 0.62 | 0 | 1 | |
| 28 | 0.15 | 0.90 | 0.53 | 0 | 1 | |
| 29 | 0.05 | 0.80 | — | 0 | 0 | |
| 30 | 0.00 | 0.75 | 0.40 | 0 | 24 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 0.00 | 0.65 | 0.22 | 0 | 502 | |
| 15 | 0.20 | 0.75 | 0.35 | 0 | 2 | |
| 16 | 0.00 | 0.70 | — | 0 | 0 | |
| 17 | 0.85 | 0.95 | 0.85 | 4 | 1 | |
| 18 | 1.10 | 1.30 | 1.20 | 0 | 21 | |
| 19 | 1.40 | 1.70 | 1.35 | 0 | 7 | |
| 20 | 1.55 | 2.10 | 2.00 | 5 | 39 | |
| 21 | 1.70 | 2.75 | 2.15 | 0 | 11 | |
| 22 | 2.30 | 3.60 | — | 0 | 0 | |
| 23 | 3.20 | 4.20 | 3.39 | 10 | 7 | |
| 24 | 3.10 | 4.90 | 4.60 | 0 | 1 | |
| 25 | 3.80 | 5.60 | 4.15 | 0 | 16 | |
| 26 | 4.80 | 6.60 | 5.60 | 0 | 11 | |
| 27 | 5.60 | 7.40 | — | 0 | 0 | |
| 28 | 6.40 | 8.20 | — | 0 | 0 | |
| 29 | 7.20 | 9.10 | — | 0 | 0 | |
| 30 | 8.30 | 10.00 | 9.17 | 1 | 1 |
Expiration: 2026-12-18(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 6.10 | 8.90 | — | 0 | 0 | |
| 14 | 5.20 | 8.00 | — | 0 | 0 | |
| 15 | 5.00 | 7.20 | — | 0 | 0 | |
| 16 | 3.30 | 6.50 | — | 0 | 0 | |
| 17 | 2.70 | 5.50 | — | 0 | 0 | |
| 18 | 2.00 | 4.80 | 4.00 | 0 | 14 | |
| 19 | 1.80 | 4.20 | — | 0 | 0 | |
| 20 | 1.50 | 3.80 | 3.70 | 0 | 72 | |
| 21 | 1.60 | 3.20 | 3.50 | 0 | 50 | |
| 22 | 1.95 | 3.70 | 2.05 | 1 | 4 | |
| 23 | 1.65 | 2.95 | 2.34 | 0 | 277 | |
| 24 | 1.25 | 1.55 | 1.40 | 5 | 12 | |
| 25 | 1.10 | 1.25 | 1.15 | 18 | 689 | |
| 26 | 0.00 | 1.30 | 1.10 | 0 | 12 | |
| 27 | 0.60 | 1.10 | 0.77 | 0 | 40 | |
| 28 | 0.50 | 0.65 | 0.58 | 3 | 18 | |
| 29 | 0.40 | 0.55 | 0.55 | 5 | 19 | |
| 30 | 0.30 | 0.55 | 0.65 | 27 | 2,663 | |
| 32 | 0.00 | 0.75 | 0.40 | 0 | 4 | |
| 35 | 0.05 | 0.65 | 0.20 | 0 | 391 | |
| 37 | 0.00 | 0.75 | — | 0 | 0 | |
| 40 | 0.00 | 0.80 | — | 0 | 610 | |
| 45 | 0.00 | 0.50 | 0.05 | 0 | 26 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.10 | 0.25 | 0.27 | 0 | 545 | |
| 14 | 0.00 | 0.40 | 0.40 | 0 | 2 | |
| 15 | 0.30 | 0.55 | 0.40 | 0 | 745 | |
| 16 | 0.70 | 1.00 | 0.70 | 8 | 17 | |
| 17 | 0.90 | 1.00 | 0.95 | 1 | 10 | |
| 18 | 1.20 | 1.35 | 1.25 | 3 | 126 | |
| 19 | 1.40 | 1.70 | — | 0 | 0 | |
| 20 | 1.60 | 2.55 | 2.15 | 0 | 536 | |
| 21 | 2.40 | 2.70 | 2.50 | 0 | 5 | |
| 22 | 3.10 | 3.70 | 2.73 | 0 | 11 | |
| 23 | 2.15 | 4.30 | 3.50 | 0 | 50 | |
| 24 | 3.30 | 5.00 | — | 0 | 1 | |
| 25 | 3.90 | 5.70 | 4.90 | 0 | 527 | |
| 26 | 4.70 | 6.60 | 5.55 | 0 | 11 | |
| 27 | 6.50 | 7.20 | 6.40 | 20 | 49 | |
| 28 | 5.50 | 8.30 | 6.62 | 0 | 2 | |
| 29 | 7.10 | 9.20 | 7.84 | 0 | 4 | |
| 30 | 8.10 | 10.10 | 8.88 | 0 | 281 | |
| 32 | 9.10 | 12.40 | 10.40 | 0 | 1 | |
| 35 | 12.10 | 15.60 | — | 0 | 48 | |
| 37 | 14.00 | 17.80 | — | 0 | 0 | |
| 40 | 17.00 | 21.50 | — | 0 | 0 | |
| 45 | 22.00 | 26.50 | — | 0 | 0 |
Expiration: 2027-01-15(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 6.00 | 9.50 | 8.40 | 0 | 171 | |
| 15 | 6.00 | 7.80 | 7.61 | 0 | 133 | |
| 18 | 2.70 | 5.40 | 4.74 | 0 | 34 | |
| 20 | 2.85 | 3.10 | 2.99 | 50 | 1,418 | |
| 23 | 1.50 | 2.10 | 2.20 | 0 | 250 | |
| 25 | 1.20 | 1.40 | 1.24 | 97 | 8,890 | |
| 27 | 0.00 | 1.40 | 1.12 | 0 | 97 | |
| 30 | 0.35 | 0.55 | 0.55 | 9 | 2,637 | |
| 32 | 0.00 | 0.75 | 0.44 | 0 | 70 | |
| 35 | 0.10 | 0.55 | 0.20 | 0 | 2,391 | |
| 37 | 0.00 | 2.65 | — | 0 | 1 | |
| 40 | 0.05 | 0.30 | 0.23 | 0 | 4,023 | |
| 45 | 0.10 | 0.30 | 0.10 | 0 | 303 | |
| 50 | 0.05 | 0.30 | 0.15 | 0 | 980 | |
| 55 | 0.00 | 0.25 | 0.16 | 0 | 262 | |
| 60 | 0.05 | 0.40 | 0.13 | 0 | 139 | |
| 65 | 0.00 | 0.40 | — | 0 | 29 | |
| 70 | 0.00 | 0.25 | 0.25 | 1 | 14 | |
| 75 | 0.00 | 0.20 | 0.25 | 1 | 28 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.00 | 0.60 | 0.30 | 0 | 42 | |
| 15 | 0.40 | 0.60 | 0.45 | 11 | 195 | |
| 18 | 1.25 | 1.65 | 1.22 | 0 | 224 | |
| 20 | 2.10 | 2.35 | 2.16 | 11 | 9,488 | |
| 23 | 3.40 | 4.70 | 3.80 | 0 | 16 | |
| 25 | 5.20 | 5.60 | 5.38 | 2 | 2,778 | |
| 27 | 6.80 | 7.60 | — | 0 | 0 | |
| 30 | 8.30 | 10.80 | 8.63 | 0 | 1,129 | |
| 32 | 10.20 | 12.70 | — | 0 | 42 | |
| 35 | 12.00 | 15.50 | 14.00 | 0 | 383 | |
| 37 | 14.00 | 18.10 | — | 0 | 0 | |
| 40 | 17.00 | 21.10 | 19.30 | 0 | 83 | |
| 45 | 22.00 | 26.50 | — | 0 | 4 | |
| 50 | 27.00 | 31.50 | — | 0 | 0 | |
| 55 | 32.00 | 36.50 | — | 0 | 0 | |
| 60 | 37.00 | 41.50 | — | 0 | 0 | |
| 65 | 42.00 | 46.50 | — | 0 | 1 | |
| 70 | 47.00 | 51.50 | — | 0 | 0 | |
| 75 | 52.00 | 56.50 | — | 0 | 0 |
Expiration: 2027-03-19(24 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 7.90 | 8.70 | 8.50 | 2 | 4 | |
| 15 | 5.10 | 8.10 | 7.01 | 0 | 79 | |
| 18 | 2.90 | 5.70 | 4.50 | 0 | 20 | |
| 20 | 1.85 | 4.60 | 3.40 | 0 | 46 | |
| 23 | 1.80 | 2.20 | 1.94 | 6 | 634 | |
| 25 | 1.30 | 2.45 | 2.10 | 0 | 320 | |
| 27 | 0.80 | 1.25 | 1.17 | 5 | 100 | |
| 30 | 0.60 | 0.85 | 0.65 | 7 | 921 | |
| 32 | 0.00 | 0.75 | 0.49 | 0 | 101 | |
| 35 | 0.00 | 0.50 | 0.25 | 0 | 9 | |
| 37 | 0.00 | 2.70 | — | 0 | 1 | |
| 40 | 0.00 | 2.70 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.00 | 2.70 | 0.36 | 0 | 27 | |
| 15 | 0.60 | 0.70 | 0.65 | 2 | 31 | |
| 18 | 1.30 | 1.75 | 1.79 | 0 | 398 | |
| 20 | 2.15 | 2.65 | 2.10 | 15 | 128 | |
| 23 | 2.65 | 5.70 | 3.70 | 0 | 682 | |
| 25 | 4.00 | 7.00 | 5.26 | 0 | 781 | |
| 27 | 5.50 | 8.50 | 6.42 | 0 | 1 | |
| 30 | 8.10 | 10.90 | 9.76 | 0 | 3 | |
| 32 | 9.80 | 12.70 | — | 0 | 2 | |
| 35 | 12.70 | 15.60 | 14.50 | 0 | 2 | |
| 37 | 13.50 | 18.50 | — | 0 | 0 | |
| 40 | 16.50 | 21.50 | — | 0 | 0 |
Expiration: 2028-01-21(30 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 6.90 | 11.00 | 9.32 | 0 | 88 | |
| 15 | 6.20 | 7.00 | 6.90 | 59 | 275 | |
| 18 | 4.10 | 6.50 | 5.80 | 0 | 96 | |
| 20 | 4.00 | 4.40 | 4.10 | 110 | 1,289 | |
| 23 | 2.45 | 4.40 | 3.90 | 0 | 232 | |
| 25 | 2.35 | 2.60 | 2.51 | 10 | 1,173 | |
| 28 | 1.45 | 1.95 | 1.83 | 2 | 538 | |
| 30 | 1.10 | 1.60 | 1.30 | 31 | 1,340 | |
| 32 | 1.00 | 1.30 | 1.15 | 0 | 178 | |
| 35 | 0.75 | 1.00 | 1.05 | 0 | 425 | |
| 37 | 0.55 | 1.00 | 0.70 | 0 | 70 | |
| 40 | 0.50 | 0.65 | 0.55 | 2 | 853 | |
| 42 | 0.35 | 2.80 | — | 0 | 37 | |
| 45 | 0.30 | 0.55 | 0.35 | 0 | 212 | |
| 50 | 0.05 | 0.60 | 0.30 | 0 | 278 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.65 | 0.85 | 0.95 | 0 | 99 | |
| 15 | 0.95 | 1.50 | 1.12 | 1 | 284 | |
| 18 | 1.70 | 2.60 | 2.40 | 17 | 78 | |
| 20 | 3.00 | 4.60 | 3.30 | 0 | 613 | |
| 23 | 4.80 | 6.00 | 4.97 | 0 | 2,243 | |
| 25 | 4.00 | 7.50 | 6.05 | 0 | 389 | |
| 28 | 6.10 | 10.30 | 8.42 | 23 | 488 | |
| 30 | 8.00 | 11.80 | 9.50 | 0 | 548 | |
| 32 | 9.60 | 13.40 | 11.40 | 0 | 32 | |
| 35 | 12.00 | 16.00 | 13.72 | 0 | 30 | |
| 37 | 14.00 | 18.50 | 16.69 | 0 | 2,372 | |
| 40 | 16.60 | 21.50 | 18.25 | 0 | 131 | |
| 42 | 18.50 | 23.50 | — | 0 | 1 | |
| 45 | 21.50 | 26.50 | 23.90 | 0 | 1 | |
| 50 | 26.50 | 31.50 | — | 0 | 3 |