Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(196 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
45 48.80 52.75 49.96 2 5 50 43.25 46.90 46.63 2 10 55 37.10 43.00 40.05 7 13 60 34.10 38.10 36.12 7 14 63 31.20 35.20 33.17 44 12 64 30.15 34.30 32.18 45 15 65 29.05 33.10 31.25 5 7 66 27.95 32.00 29.97 21 9 67 26.95 31.00 28.98 20 10 68 24.95 30.85 29.12 12 11 69 23.35 29.90 28.12 12 12 70 24.10 26.45 29.99 2 84 71 22.90 25.45 29.00 2 66 72 22.25 26.05 25.05 24 110 73 21.20 25.05 23.55 160 204 74 20.25 24.05 22.57 137 137 75 19.25 23.05 21.13 2 49 Scroll to see 83 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
45 0.00 0.01 0.02 0 155 50 0.00 0.01 0.01 0 502 55 0.00 0.05 0.03 0 4,701 60 0.00 0.02 0.02 4 551 63 0.00 0.25 0.04 0 591 64 0.01 0.02 0.01 102 84 65 0.01 0.02 0.01 39 2,934 66 0.02 0.21 0.10 31 303 67 0.00 0.23 0.08 0 180 68 0.00 0.04 0.04 10 242 69 0.00 0.26 0.09 3 56 70 0.01 0.04 0.03 181 1,663 71 0.02 0.05 0.02 30 473 72 0.03 0.09 0.11 3 1,040 73 0.03 0.07 0.07 5 177 74 0.00 0.10 0.09 4 185 75 0.05 0.06 0.05 105 1,157 Scroll to see 83 more rows

Expiration: 2026-04-17(210 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
30 64.15 67.75 64.20 0 28 35 59.05 64.05 62.45 1 186 40 54.00 59.05 70.95 0 16 45 49.15 54.10 — 0 71 50 44.10 49.10 42.61 0 67 55 39.20 41.65 38.44 0 210 60 34.15 36.80 35.84 4 3,903 65 29.30 33.85 35.26 11 591 66 28.30 32.85 — 0 0 67 27.20 32.05 — 0 0 68 26.35 31.05 — 0 0 69 25.40 30.10 — 0 0 70 25.85 26.70 26.42 4 676 71 23.50 28.10 — 0 0 72 22.40 27.20 — 0 0 73 21.45 25.40 22.60 40 0 74 20.45 24.45 21.65 40 0 Scroll to see 90 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
30 0.00 0.02 0.01 0 564 35 0.00 0.05 0.05 0 224 40 0.00 0.16 0.01 1 1,182 45 0.01 0.05 0.02 0 3,138 50 0.01 0.02 0.02 19 9,627 55 0.02 0.05 0.02 1 9,715 60 0.06 0.08 0.06 3,215 4,095 65 0.10 0.12 0.11 226 5,678 66 0.00 0.33 — 0 0 67 0.00 0.34 — 0 0 68 0.00 0.38 — 0 0 69 0.00 0.36 — 0 0 70 0.20 0.24 0.21 152 2,909 71 0.20 0.42 0.20 1 0 72 0.00 0.46 — 0 0 73 0.00 0.40 — 0 0 74 0.34 0.44 — 0 0 Scroll to see 90 more rows

Expiration: 2026-04-24(172 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
45 47.15 54.30 — 0 0 50 42.15 49.30 — 0 0 55 37.20 44.30 — 0 0 60 33.10 39.35 30.59 0 1 65 27.55 34.25 28.25 0 2 70 22.70 29.55 27.00 1 18 75 19.50 24.05 19.82 0 29 78 17.00 21.15 — 0 0 79 14.70 21.55 — 0 0 80 15.60 19.75 19.15 2 20 81 14.80 19.95 15.05 0 0 82 14.45 16.85 16.09 5 16 83 13.60 16.05 — 0 0 84 13.05 15.25 9.58 0 1 85 12.30 14.35 14.32 1 521 86 11.55 13.65 8.10 0 3 87 11.05 12.90 11.05 0 12 Scroll to see 71 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
45 0.00 0.32 0.04 0 1,204 50 0.00 0.69 0.19 0 121 55 0.00 0.35 0.10 1 593 60 0.08 0.19 0.05 11 662 65 0.26 0.33 0.25 10 371 70 0.42 0.54 0.55 6 222 75 0.84 0.96 1.00 17 257 78 1.06 1.42 1.10 5 20 79 1.20 1.57 1.83 0 1 80 1.46 1.61 1.57 74 631 81 1.53 1.88 2.30 0 7 82 1.76 2.05 1.85 18 24 83 2.01 2.23 2.20 16 18 84 2.22 2.40 2.25 4 6 85 2.42 2.71 2.80 21 241 86 2.69 3.05 2.56 3 18 87 3.00 3.20 5.10 0 49 Scroll to see 71 more rows

Expiration: 2026-05-01(162 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
50 42.25 49.55 — 0 0 55 37.35 44.40 — 0 0 60 32.60 39.55 37.77 0 2 65 27.55 34.85 37.90 0 1 70 23.40 29.95 23.50 0 25 75 19.90 24.60 18.85 0 25 80 17.00 19.30 20.00 1 26 81 15.25 20.75 — 0 0 82 14.95 18.00 — 0 0 83 14.15 17.15 — 0 0 84 13.45 16.30 10.53 0 1 85 12.70 15.80 11.15 0 35 86 12.10 15.10 9.23 0 2 87 11.50 14.45 9.69 0 11 88 11.00 13.75 12.33 0 114 89 10.45 13.05 9.24 0 2 90 10.05 12.05 11.64 3 794 Scroll to see 66 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
50 0.00 0.68 0.15 0 4 55 0.00 0.91 0.25 0 30 60 0.30 0.60 0.43 115 655 65 0.50 0.82 0.55 44 401 70 0.59 0.99 0.77 17 242 75 1.10 1.52 1.74 36 80 80 1.94 2.69 2.33 15 138 81 1.35 2.95 3.50 0 4 82 1.93 2.88 3.72 0 3 83 2.40 3.45 3.95 0 4 84 2.41 3.70 2.87 5 2 85 3.20 3.85 3.75 12 106 86 3.50 4.00 6.10 0 155 87 3.50 4.60 3.20 1 4 88 4.15 4.90 5.50 0 17 89 4.55 5.05 4.96 6 5 90 4.90 5.30 5.30 41 407 Scroll to see 66 more rows

Expiration: 2026-05-08(104 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
50 41.70 49.55 — 0 0 55 37.25 44.65 — 0 0 60 32.65 39.80 — 0 0 65 27.90 35.15 29.95 0 5 70 23.55 30.60 21.28 0 10 75 19.35 26.45 — 0 0 80 16.95 20.70 20.41 0 20 81 16.20 19.95 — 0 0 82 15.45 19.25 — 0 0 83 14.75 18.55 15.84 0 1 84 14.30 17.85 11.32 0 1 85 13.70 16.55 16.51 1 2 86 13.20 16.60 9.70 0 31 87 12.45 15.85 10.32 0 2 88 12.20 15.10 13.07 0 114 89 11.35 14.55 11.05 0 7 90 10.90 13.80 11.61 0 35 Scroll to see 37 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
50 0.00 4.35 — 0 0 55 0.00 1.15 0.38 0 18 60 0.04 0.53 0.63 0 12 65 0.03 0.90 0.90 3 73 70 0.74 1.90 2.70 0 20 75 1.74 2.48 2.00 5 27 80 2.73 3.35 3.50 15 31 81 2.63 3.55 3.04 1 5 82 3.10 4.10 5.10 0 7 83 2.48 4.45 5.48 0 3 84 3.80 4.55 4.25 1 10 85 4.10 4.70 5.70 0 84 86 4.45 5.50 4.69 1 161 87 4.45 5.55 6.66 0 3 88 4.75 5.70 5.43 4 7 89 5.35 6.70 4.74 10 45 90 5.85 6.90 5.30 2 261 Scroll to see 37 more rows

Expiration: 2026-05-15(70 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	62.25	69.50	61.12	0	11
35	57.25	64.45	—	0	1
40	52.35	60.30	65.54	0	5
45	47.40	54.65	—	0	2
50	42.60	49.70	38.63	0	6
55	39.30	44.85	39.19	0	6
60	34.70	40.10	33.48	0	511
65	30.50	35.65	26.70	0	598
70	26.15	30.15	25.89	0	592
75	22.10	24.80	25.70	10	1,703
80	18.50	21.35	19.20	0	377
85	15.95	17.10	16.55	43	787
90	13.35	14.00	12.80	120	353
95	10.70	11.15	10.70	59	426
100	8.50	8.85	8.61	371	4,593
105	6.65	6.95	6.85	1,041	869
110	5.15	5.40	5.25	61	1,214
115	3.95	4.15	3.87	116	539
120	3.00	3.20	2.98	385	1,277
125	2.29	2.44	2.28	243	576
130	1.74	1.92	1.80	113	675
135	1.33	1.48	1.37	589	1,779
140	1.00	1.20	1.11	278	2,053
145	0.77	0.91	0.85	12	341
150	0.62	0.69	0.67	103	478
155	0.48	0.59	0.52	4	2,170
160	0.35	0.51	0.43	12	288
165	0.25	0.44	0.28	7	468
170	0.21	0.51	0.36	0	231
175	0.08	0.84	0.25	0	117
180	0.04	0.73	0.20	0	147
185	0.00	0.25	0.18	0	145
190	0.04	0.34	0.15	6	13
195	0.00	0.53	0.27	0	12
200	0.01	0.24	0.14	0	183

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.10	0.05	0	186
35	0.00	0.56	0.16	0	12
40	0.02	0.15	0.21	0	26
45	0.00	0.39	0.35	0	29
50	0.15	0.53	0.36	0	359
55	0.27	0.64	0.59	0	284
60	0.66	0.83	0.72	31	505
65	1.10	1.19	1.19	46	599
70	1.67	1.88	1.81	36	1,315
75	2.53	2.77	2.82	47	567
80	3.70	3.85	3.85	162	1,999
85	5.20	5.35	5.32	31	891
90	7.10	7.45	7.40	28	4,282
95	9.45	9.75	9.62	85	356
100	12.20	12.50	12.67	9	1,238
105	15.35	15.60	15.40	34	676
110	18.60	19.15	19.40	38	394
115	22.10	23.90	22.21	21	188
120	25.45	28.40	26.89	17	251
125	28.00	32.80	34.85	0	187
130	32.20	37.25	38.95	0	218
135	36.90	41.05	39.97	5	66
140	41.55	46.85	51.50	0	99
145	46.35	51.70	42.12	0	10
150	51.20	56.40	55.00	8	30
155	56.10	61.60	35.55	0	60
160	61.05	65.85	64.62	1	2
165	65.80	73.10	64.00	0	2
170	70.10	78.05	—	0	0
175	75.40	83.05	—	0	0
180	80.40	88.05	—	0	0
185	85.60	93.05	—	0	0
190	90.20	98.05	—	0	0
195	95.60	103.05	—	0	0
200	100.40	108.05	—	0	0

Expiration: 2026-05-22(74 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
50	42.70	51.20	—	0	0
55	37.80	45.20	—	0	0
60	33.00	41.00	—	0	0
65	28.55	35.95	—	0	0
70	24.85	30.65	27.67	1	17
75	20.55	27.65	—	0	0
80	18.25	22.20	20.50	10	2
81	16.55	22.50	—	0	0
82	15.85	21.85	—	0	0
83	15.15	21.25	—	0	0
84	15.20	20.55	—	0	0
85	15.00	19.65	—	0	0
86	14.15	18.95	—	0	0
87	13.40	18.40	—	0	0
88	13.25	16.55	14.50	0	1
89	12.50	17.20	—	0	0
90	12.35	16.60	13.87	1	12
91	12.05	16.05	13.13	0	1
92	11.15	15.45	11.44	0	1
93	10.60	14.95	12.65	5	6
94	10.25	14.55	11.22	0	1
95	9.75	14.05	10.79	0	1
96	9.35	12.30	11.24	1	0
97	9.05	11.75	7.73	0	2
98	8.60	12.35	11.15	1	0
99	8.20	12.30	6.88	0	1
100	7.95	10.55	9.00	6	1
101	7.50	10.55	6.26	0	1
102	7.20	9.50	—	0	0
103	6.50	9.25	—	0	0
105	7.00	8.60	8.00	13	13
110	4.90	7.70	6.36	3	4
115	3.95	6.20	—	0	0
120	3.05	4.00	3.40	10	11
125	2.58	3.35	3.02	6	2
130	2.08	2.96	2.10	1	47
135	1.45	2.19	2.15	11	14

Puts

Strike	Bid	Ask	Last	Vol	OI
50	0.02	4.55	—	0	0
55	0.08	1.90	—	0	0
60	0.01	1.11	1.17	0	255
65	1.02	1.58	1.80	0	272
70	0.89	2.90	1.98	18	1
75	2.47	3.70	3.30	4	20
80	2.61	5.15	3.93	4	15
81	3.85	5.45	4.64	2	0
82	2.69	5.70	—	0	0
83	4.00	5.95	6.11	0	1
84	4.60	6.40	—	0	0
85	5.00	6.90	5.63	5	2
86	5.20	7.20	8.29	0	1
87	5.60	7.75	—	0	0
88	5.15	7.95	6.52	2	1
89	6.15	8.40	7.00	2	0
90	7.00	9.00	6.91	3	1
91	7.60	9.50	8.55	2	1
92	8.00	9.85	8.92	3	0
93	8.45	10.40	9.44	11	4
94	9.00	10.90	10.08	24	0
95	9.45	11.35	10.55	2	1
96	10.00	12.05	11.10	20	0
97	10.15	12.60	—	0	0
98	9.65	13.15	—	0	0
99	10.10	13.95	—	0	0
100	11.35	14.65	—	0	0
101	11.95	15.15	13.31	2	0
102	13.00	15.95	16.05	0	6
103	12.55	16.55	—	0	0
105	13.75	18.00	15.39	20	0
110	17.05	22.55	18.78	1	0
115	20.85	26.05	—	0	0
120	26.65	28.50	27.20	10	0
125	29.10	34.60	37.25	0	1
130	32.50	39.60	—	0	0
135	37.30	44.00	—	0	0

Expiration: 2026-06-18(168 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
30 62.10 69.65 79.60 0 19 35 58.15 64.70 — 0 125 40 56.05 60.00 52.95 0 79 45 49.80 55.00 51.86 0 97 50 45.40 47.90 46.03 1 161 55 40.80 45.75 35.60 0 396 60 36.30 41.40 43.05 1 205 65 32.40 34.55 33.50 3 272 70 28.40 30.95 29.48 6 634 75 24.75 27.00 30.67 1 2,253 80 21.40 24.00 23.11 2 1,501 85 18.55 20.40 19.17 12 1,025 90 16.70 17.45 17.21 12 2,369 95 13.85 14.70 13.96 23 1,074 100 12.30 12.55 12.45 316 3,451 105 10.45 10.65 10.55 286 1,577 110 8.70 9.00 9.00 63 2,515 Scroll to see 69 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
30 0.03 0.30 0.17 0 157 35 0.05 0.48 0.33 0 418 40 0.00 0.47 0.45 0 758 45 0.36 0.62 0.49 2 4,382 50 0.61 1.10 0.80 45 2,910 55 1.11 1.33 1.22 1 2,717 60 1.61 1.95 1.80 7 2,843 65 2.27 2.71 2.48 1 1,721 70 3.40 3.80 3.60 8 5,869 75 4.60 4.95 4.85 12 4,236 80 6.15 6.50 6.47 11 3,376 85 8.10 8.35 8.54 7 1,451 90 10.20 10.50 10.50 13 4,316 95 12.70 13.00 12.75 1 2,686 100 15.55 15.80 15.55 58 2,881 105 18.60 18.90 19.15 7 604 110 21.95 22.20 22.60 5 1,702 Scroll to see 69 more rows

Expiration: 2026-07-17(66 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	62.80	70.00	—	0	8
35	57.95	65.20	—	0	11
40	54.00	60.15	46.47	0	88
45	49.85	55.50	—	0	51
50	45.35	51.05	44.74	0	36
55	41.00	46.70	—	0	48
60	37.35	42.55	41.45	1	158
65	33.20	38.65	27.60	0	164
70	29.80	34.65	32.03	0	257
75	26.60	29.75	27.63	1	106
80	24.20	26.60	21.85	0	927
85	20.70	23.65	16.30	0	349
90	18.55	19.95	18.62	12	1,456
95	16.65	17.25	16.90	27	1,015
100	14.55	15.15	14.78	15	983
105	12.10	13.20	13.20	5	405
110	10.45	11.70	10.75	31	194
115	9.60	10.05	9.70	18	330
120	8.20	8.80	8.52	65	1,457
125	6.80	7.60	7.70	27	514
130	5.85	6.60	6.21	25	249
135	5.10	5.75	5.93	10	194
140	4.35	5.60	5.15	8	228
145	3.80	4.35	3.85	0	430
150	3.35	4.15	3.68	38	448
155	2.79	4.05	2.94	0	394
160	2.31	3.30	2.72	1	138
165	2.04	2.89	2.50	1	23
170	1.78	2.60	2.28	1	37
175	1.48	2.36	1.89	0	29
180	1.44	2.17	1.63	9	110
185	1.13	1.85	1.51	1	152
190	1.01	1.83	1.40	0	55

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.10	0.86	0.27	0	67
35	0.00	1.71	0.39	0	117
40	0.09	0.67	0.48	0	949
45	0.71	1.09	0.74	3	1,603
50	1.15	1.44	1.24	4	1,498
55	1.00	2.30	2.40	0	840
60	2.32	3.05	2.31	2	1,140
65	3.45	3.70	3.56	4	1,320
70	4.65	4.95	4.77	58	1,133
75	6.15	6.55	6.42	60	1,543
80	7.85	8.30	9.22	0	368
85	9.85	10.35	9.90	3	547
90	12.20	12.60	12.25	4	230
95	14.75	15.50	15.40	3	109
100	17.65	18.05	18.25	4	269
105	20.70	21.05	22.00	0	112
110	24.00	24.55	28.57	0	105
115	26.25	28.05	24.97	1	146
120	29.90	32.90	31.95	1	116
125	34.75	36.95	35.00	0	107
130	37.35	41.10	46.13	0	35
135	41.50	45.40	28.20	0	30
140	45.80	49.65	32.15	0	30
145	50.15	54.05	49.80	0	10
150	55.90	58.50	—	0	2
155	57.85	63.80	—	0	1
160	62.50	67.90	—	0	2
165	67.20	72.65	—	0	0
170	72.00	78.00	—	0	2
175	76.70	83.30	—	0	0
180	81.55	88.15	—	0	0
185	86.40	91.90	—	0	0
190	91.25	97.05	—	0	0

Expiration: 2026-09-18(66 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	63.00	70.60	69.30	0	44
35	60.00	65.75	—	0	12
40	55.70	61.30	—	0	54
45	51.30	57.00	50.00	0	150
50	47.60	52.90	45.57	0	38
55	43.80	49.00	52.84	0	74
60	39.90	45.25	36.20	0	189
65	37.00	39.25	36.87	0	222
70	33.50	38.50	34.43	0	277
75	30.45	34.10	31.00	0	678
80	27.75	30.05	33.20	10	2,218
85	25.10	27.05	26.35	2	2,971
90	22.80	24.50	23.51	17	556
95	20.65	22.35	21.35	5	1,881
100	18.70	20.10	19.18	13	953
105	16.95	18.30	17.90	12	316
110	15.30	16.45	16.80	4	349
115	13.90	15.10	14.15	9	682
120	12.90	13.65	12.89	21	556
125	11.40	12.55	12.03	13	122
130	10.30	11.30	10.80	0	1,257
135	9.30	10.55	8.95	0	259
140	8.40	9.35	8.74	19	268
145	7.65	8.60	7.49	0	569
150	6.95	7.80	7.55	3	939
155	6.35	7.10	7.10	19	141
160	5.80	6.95	6.15	19	568
165	5.55	6.30	5.95	14	753
170	4.65	5.45	5.20	6	93
175	4.40	5.40	6.00	4	80
180	4.05	4.95	4.55	8	103
185	4.10	4.35	3.90	19	96
190	3.35	4.40	3.85	3	573

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.15	0.88	0.70	0	846
35	0.36	1.25	1.11	0	5,238
40	1.06	1.70	1.25	5	1,425
45	1.21	2.30	2.60	0	559
50	2.48	3.05	2.68	5	1,592
55	2.59	4.00	3.63	3	555
60	3.60	5.15	5.45	0	749
65	5.15	6.65	7.50	0	2,293
70	7.45	8.25	7.79	22	1,543
75	9.40	10.10	9.65	5	1,437
80	11.50	12.15	11.85	8	1,856
85	13.60	14.65	14.55	36	1,004
90	16.10	17.35	16.90	8	1,570
95	18.85	19.90	19.58	33	299
100	21.80	22.35	22.43	36	1,233
105	24.50	25.50	25.10	4	278
110	28.05	28.80	26.40	3	1,860
115	31.50	32.25	31.75	3	89
120	34.70	35.85	35.60	6	213
125	38.70	39.55	39.05	1	127
130	41.00	43.40	47.50	0	116
135	44.90	48.45	49.50	0	185
140	48.85	52.60	49.03	0	29
145	52.90	56.85	56.95	0	64
150	57.10	61.30	57.03	0	224
155	61.45	65.70	66.43	0	77
160	65.85	70.05	—	0	21
165	71.20	74.25	53.85	0	15
170	74.85	79.20	74.34	0	3
175	79.45	83.80	—	0	0
180	83.20	88.40	—	0	0
185	89.10	94.40	—	0	0
190	92.55	98.05	—	0	0

Expiration: 2026-10-16(66 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	63.80	71.85	63.00	0	11
35	60.20	66.20	—	0	1
40	55.45	61.90	—	0	3
45	50.80	57.70	61.57	0	10
50	48.00	53.75	57.00	0	15
55	44.60	49.95	58.00	0	127
60	41.10	46.40	42.10	2	18
65	37.45	43.00	42.85	0	11
70	34.60	39.90	35.10	0	34
75	31.70	36.05	30.75	0	6
80	29.25	33.10	26.10	0	13
85	26.75	30.10	28.75	5	51
90	24.20	27.75	26.70	40	82
95	22.30	24.15	23.60	11	41
100	20.80	23.50	21.25	0	51
105	18.40	22.15	20.00	0	113
110	16.90	20.50	16.80	0	42
115	16.10	17.10	16.65	3	1,358
120	14.15	15.85	14.60	0	116
125	12.80	16.40	12.85	0	225
130	11.70	15.25	10.05	0	106
135	10.80	14.05	9.86	0	19
140	10.10	11.85	11.00	1	227
145	9.10	11.85	9.29	0	111
150	8.40	10.60	7.62	0	261
155	7.70	10.60	8.38	0	94
160	7.15	10.15	6.35	0	87
165	6.60	9.55	5.95	0	272
170	6.05	9.00	5.50	0	17
175	5.60	8.45	5.72	0	15
180	5.05	8.00	4.75	0	48
185	4.85	6.90	5.69	0	447
190	4.65	5.95	5.29	10	161

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.08	2.89	0.85	0	8
35	0.64	2.21	1.24	0	11
40	1.01	2.92	1.96	0	24
45	1.58	2.88	2.97	0	13
50	2.31	3.75	3.74	0	60
55	3.20	4.90	4.50	3	129
60	4.30	6.30	5.97	0	50
65	6.75	7.90	8.05	0	42
70	8.10	9.70	9.94	0	123
75	8.85	11.85	13.78	0	35
80	12.60	13.90	13.10	16	205
85	15.05	16.50	15.34	1	54
90	15.80	19.00	20.34	0	469
95	18.55	22.00	24.98	0	50
100	22.80	25.05	23.76	1	45
105	25.70	28.20	31.55	0	15
110	27.85	31.40	32.20	0	169
115	32.60	35.70	31.00	2	30
120	34.80	38.60	40.15	0	35
125	38.45	42.75	42.54	0	48
130	42.25	46.45	47.11	0	11
135	46.10	50.30	50.69	0	1
140	50.00	54.35	—	0	3
145	54.10	58.35	—	0	1
150	58.30	63.15	—	0	2
155	62.55	67.45	—	0	1
160	66.85	71.75	—	0	0
165	71.00	76.30	—	0	0
170	75.45	81.00	—	0	0
175	80.00	85.45	—	0	1
180	84.55	90.00	—	0	0
185	89.15	94.10	—	0	0
190	93.80	98.85	—	0	0

Expiration: 2026-12-18(146 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
30 65.60 71.35 71.47 0 12 35 60.95 67.00 — 0 274 40 57.30 63.00 58.78 0 281 45 52.75 59.20 58.47 0 53 50 50.05 55.55 47.80 0 403 55 46.45 52.00 43.40 0 56 60 43.65 48.75 43.25 0 312 65 39.55 45.65 39.90 0 189 70 37.50 42.75 34.75 0 136 75 35.00 39.80 30.62 0 139 80 32.50 34.90 29.63 0 399 85 30.55 32.55 26.70 0 1,401 90 28.80 30.10 29.40 7 588 95 26.60 28.55 27.70 58 1,238 100 24.85 26.00 25.20 5 1,440 105 22.35 24.95 19.90 0 175 110 20.80 24.70 20.44 0 1,369 Scroll to see 58 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
30 0.60 1.20 0.88 1 698 35 1.17 2.01 1.91 0 1,998 40 2.55 2.92 2.38 30 880 45 2.64 3.90 3.46 1 2,107 50 4.50 5.15 4.80 33 3,607 55 4.75 6.60 6.06 2 627 60 7.40 7.95 7.80 5 2,618 65 8.90 9.95 9.15 1 1,409 70 11.00 11.65 11.30 12 740 75 13.15 14.20 14.55 0 258 80 15.50 16.15 15.92 1 2,285 85 17.75 19.15 17.77 7 745 90 20.65 21.85 21.30 3 301 95 23.45 24.30 24.00 11 158 100 26.25 27.80 26.86 6 1,038 105 27.45 30.85 27.72 1 330 110 30.75 34.45 35.50 0 177 Scroll to see 58 more rows

Expiration: 2027-01-15(168 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
30 65.10 71.70 66.38 0 210 35 61.55 67.60 65.97 1 594 40 57.50 63.60 57.30 0 663 45 53.70 59.80 51.88 0 326 50 50.45 56.20 54.47 1 263 55 46.30 52.80 48.00 0 753 60 43.00 49.55 41.50 0 438 65 40.15 46.55 40.22 0 386 70 37.15 43.75 35.00 0 3,342 75 35.45 41.05 35.30 0 509 80 32.90 37.50 39.08 2 4,088 85 30.80 34.90 33.37 6 2,555 90 28.30 31.30 30.10 34 2,256 95 27.35 30.00 28.52 61 834 100 26.20 28.30 25.55 25 5,825 105 23.55 27.75 22.80 0 471 110 22.00 26.20 23.15 39 960 Scroll to see 69 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
30 1.11 1.73 1.40 5 1,619 35 2.08 2.12 2.09 246 3,841 40 2.68 3.40 3.60 0 2,349 45 3.65 4.35 4.06 2 1,644 50 5.05 5.75 5.44 27 1,744 55 5.45 7.25 7.30 0 6,347 60 7.70 8.95 8.36 1 1,232 65 9.05 10.80 11.00 0 1,042 70 11.50 12.50 12.05 1 1,575 75 12.35 15.25 18.00 0 552 80 16.05 17.60 16.85 18 1,169 85 18.65 20.20 22.61 0 206 90 21.00 22.95 23.66 0 1,804 95 22.20 26.00 29.39 0 216 100 26.50 28.95 28.00 1 1,471 105 28.35 33.00 31.90 0 474 110 31.60 35.65 38.76 0 295 Scroll to see 69 more rows

Expiration: 2027-06-17(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
50	53.80	60.00	—	0	0
55	50.45	57.00	49.40	0	18
60	48.10	55.00	48.85	0	31
65	44.00	52.00	45.48	0	3
70	42.50	50.00	43.50	0	4
75	40.40	47.00	44.49	1	11
80	38.35	45.00	37.41	0	72
85	35.35	42.00	35.00	0	47
90	34.10	39.00	39.00	4	78
95	32.70	40.00	31.65	0	36
100	30.95	35.00	34.58	2	560
105	28.70	34.60	32.40	1	2,260
110	29.25	31.00	30.00	18	919
115	26.45	31.00	27.95	0	699
120	25.90	31.15	28.60	2	2,374
125	23.25	31.00	27.82	0	110
130	22.05	29.00	23.00	0	143
135	20.85	28.95	24.00	0	84
140	19.95	28.00	21.80	0	25
145	20.05	27.00	20.65	0	19
150	18.80	26.00	19.75	0	289
155	17.75	25.00	20.49	0	60
160	16.65	24.00	18.00	0	6
165	16.35	23.00	19.28	0	7
170	16.10	22.60	14.20	0	40
175	16.00	21.85	16.55	0	8
180	14.40	21.00	16.85	1	58
185	13.30	20.40	13.45	0	63
190	12.60	19.65	20.85	1	13

Puts

Strike	Bid	Ask	Last	Vol	OI
50	4.80	9.40	9.52	0	10
55	8.70	11.05	9.51	0	7
60	8.60	13.20	13.87	0	3
65	10.60	15.20	14.00	0	5
70	12.80	18.00	19.40	0	7
75	15.30	20.95	22.35	0	8
80	17.65	22.80	23.05	0	217
85	20.45	26.10	—	0	6
90	24.95	28.45	29.50	0	4
95	28.15	31.80	29.90	1	5
100	29.00	34.90	36.66	0	30
105	32.00	38.00	38.31	0	10
110	36.00	41.35	—	0	28
115	40.20	44.90	46.92	0	10
120	45.10	49.65	45.10	1	5
125	47.00	52.80	—	0	1
130	50.00	57.45	58.13	0	22
135	54.00	60.60	—	0	2
140	58.00	64.55	—	0	8
145	62.00	68.40	—	0	5
150	66.00	72.80	—	0	32
155	70.00	76.35	—	0	0
160	74.00	80.35	—	0	1
165	78.00	84.40	—	0	0
170	83.00	88.60	—	0	0
175	87.00	92.95	—	0	0
180	91.00	98.45	—	0	0
185	95.00	102.70	—	0	1
190	100.00	106.05	—	0	0

Expiration: 2027-12-17(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	68.00	76.00	68.95	0	94
35	65.05	73.20	64.80	0	285
40	62.00	70.00	78.15	0	65
45	60.45	67.30	58.00	0	6
50	57.60	64.70	54.50	0	67
55	54.85	62.00	62.30	0	22
60	52.50	59.00	50.80	0	43
65	49.75	56.30	54.00	2	260
70	47.90	55.00	51.89	1	305
75	45.75	53.00	47.10	0	148
80	44.20	51.00	45.30	1	262
85	42.95	49.00	40.64	0	150
90	41.35	48.00	43.79	3	110
95	39.45	46.00	39.20	0	217
100	37.90	44.00	35.00	0	96
105	35.35	42.25	38.00	6	66
110	34.70	42.00	35.85	0	71
115	33.05	39.75	46.74	0	34
120	32.50	39.00	29.25	0	69
125	30.20	38.00	32.95	0	339
130	30.05	37.00	28.06	0	137
135	27.90	36.00	31.07	0	143
140	27.10	35.00	29.35	0	142
145	26.20	30.95	28.32	0	154
150	26.20	30.25	28.06	0	265
155	25.25	31.55	—	0	44
160	25.10	28.15	24.66	0	191
165	23.50	27.15	25.48	0	237
170	22.80	27.15	25.02	0	251
175	21.65	27.70	30.79	0	199
180	21.10	25.00	20.10	0	214
185	20.65	24.35	19.60	0	182
190	19.45	24.35	24.62	0	70
195	18.75	24.45	25.10	0	22
200	18.50	24.05	20.05	0	131
205	16.90	24.05	22.79	0	64
210	17.10	21.60	—	0	133
215	16.20	21.60	23.87	0	112
220	15.70	21.45	16.35	0	260
225	15.20	20.30	16.55	0	93
230	14.75	19.25	16.15	0	218

Puts

Strike	Bid	Ask	Last	Vol	OI
30	3.55	4.80	4.19	21	174
35	5.15	6.25	5.58	30	459
40	6.40	7.95	7.88	0	548
45	8.10	10.35	10.00	0	152
50	10.40	13.35	10.10	0	119
55	12.00	14.55	14.00	0	64
60	14.20	17.20	16.80	0	432
65	16.50	20.15	13.85	0	99
70	17.30	22.70	22.49	0	126
75	21.55	24.50	24.50	0	33
80	24.25	28.15	24.00	0	204
85	25.00	30.35	28.08	0	15
90	29.95	34.00	34.02	0	66
95	33.00	36.75	36.32	0	9
100	36.05	40.30	40.00	0	104
105	37.00	43.55	40.00	0	30
110	41.00	46.95	48.12	0	35
115	44.00	50.50	—	0	39
120	49.25	54.15	55.39	0	15
125	52.00	57.70	46.40	0	20
130	55.00	61.35	60.29	0	344
135	59.45	65.20	58.00	0	50
140	63.00	69.00	—	0	77
145	67.00	72.90	69.89	0	9
150	71.00	76.80	63.35	0	24
155	75.00	82.00	—	0	159
160	79.00	84.90	80.50	0	63
165	83.00	89.05	87.35	0	23
170	87.00	93.40	—	0	13
175	91.00	97.40	—	0	48
180	95.00	101.80	—	0	108
185	99.00	106.15	—	0	24
190	104.00	110.35	93.00	0	14
195	108.00	115.50	—	0	2
200	112.00	119.05	—	0	16
205	117.00	123.95	—	0	3
210	121.00	127.90	—	0	8
215	126.00	132.25	—	0	73
220	130.00	136.70	—	0	42
225	134.00	141.90	—	0	53
230	139.00	145.55	134.98	0	151

Expiration: 2028-01-21(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	69.50	75.55	71.00	2	7
35	66.55	74.00	66.64	0	86
40	63.85	71.00	64.00	0	23
45	60.55	68.05	—	0	35
50	58.80	65.30	62.35	0	81
55	55.45	63.00	66.50	0	31
60	54.00	60.00	55.27	0	140
65	52.00	58.00	49.37	0	189
70	49.75	56.00	50.00	0	294
75	46.65	54.00	45.17	0	269
80	46.20	52.00	43.50	0	1,748
85	43.95	50.00	45.50	1	99
90	42.20	48.00	45.50	74	496
95	40.20	44.70	44.83	3	305
100	38.60	45.35	37.36	0	539
105	37.45	44.00	37.67	0	271
110	35.95	43.00	36.20	0	92
115	35.35	41.00	35.10	0	85
120	33.25	40.00	34.60	0	472
125	32.05	39.00	30.00	0	571
130	31.45	38.00	27.92	0	259
135	29.60	37.00	30.47	0	528
140	29.05	34.55	32.45	74	190
145	28.00	31.80	31.82	3	336
150	27.15	31.05	27.76	0	606
155	26.40	31.90	26.68	0	143
160	25.45	29.65	29.34	3	274
165	25.25	28.45	24.05	0	146
170	24.25	31.00	29.16	1	206
175	23.65	29.95	23.00	0	241
180	22.90	25.70	24.79	77	558
185	21.75	25.05	22.12	0	84
190	21.75	25.00	26.15	0	61
195	21.75	25.00	20.80	0	32
200	20.40	24.60	22.26	2	1,982
205	20.30	24.60	17.85	0	17
210	19.95	24.50	19.05	0	143
215	17.35	25.00	18.97	0	199
220	17.90	21.80	19.80	11	91
225	17.20	21.25	19.90	54	311
230	17.75	20.95	18.60	129	4,761

Puts

Strike	Bid	Ask	Last	Vol	OI
30	3.75	8.05	4.51	21	161
35	5.60	6.70	6.01	30	416
40	6.85	9.90	6.31	0	112
45	8.65	10.90	9.35	0	139
50	10.45	13.85	12.64	0	260
55	12.10	16.05	14.50	0	45
60	14.40	17.30	17.30	1	177
65	17.15	20.85	21.16	0	619
70	19.60	23.40	21.50	0	366
75	21.50	26.15	25.80	0	136
80	24.35	28.95	29.16	0	184
85	25.70	32.15	30.56	0	44
90	30.10	34.85	35.50	0	144
95	33.00	37.90	39.70	0	125
100	36.20	41.25	43.00	0	415
105	38.70	44.60	43.64	0	17
110	42.00	48.05	46.71	0	36
115	46.00	51.00	51.00	2	47
120	49.50	55.20	—	0	47
125	52.25	58.90	60.73	0	53
130	56.60	62.25	61.75	0	62
135	60.15	66.35	64.00	0	44
140	64.00	70.05	64.44	0	38
145	68.00	73.85	73.38	0	17
150	72.00	77.65	73.87	3	429
155	76.00	81.80	77.80	2	65
160	80.00	86.25	87.59	0	68
165	84.00	90.00	88.73	0	14
170	88.00	93.75	—	0	16
175	92.00	98.95	96.40	0	9
180	96.00	103.15	105.31	0	69
185	100.00	107.30	—	0	9
190	105.00	111.60	—	0	33
195	109.00	115.85	—	0	17
200	113.00	120.10	—	0	39
205	117.00	124.45	—	0	19
210	122.00	128.95	131.52	0	13
215	126.00	133.10	—	0	13
220	131.00	137.50	—	0	0
225	135.00	141.55	—	0	2
230	140.00	146.15	140.87	0	56

Expiration: 2028-06-16(70 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	70.00	79.00	—	0	184
35	67.50	76.00	75.81	0	160
40	64.80	73.00	73.65	20	63
45	62.50	70.00	59.54	0	238
50	60.50	68.00	68.84	1	276
55	58.30	65.00	60.00	0	428
60	55.00	63.60	56.95	0	226
65	53.50	61.00	55.47	0	272
70	51.50	59.00	53.34	0	346
75	50.00	58.00	50.45	0	426
80	49.05	56.00	47.29	0	302
85	46.95	54.00	43.85	0	919
90	45.85	53.00	53.45	20	432
95	44.35	51.00	43.48	0	1,029
100	43.00	50.00	50.03	1	632
105	40.90	48.00	41.50	0	490
110	40.15	47.00	39.78	0	173
115	38.80	46.00	40.04	0	183
120	37.05	45.00	44.63	1	4,027
125	36.25	44.00	39.04	0	598
130	35.00	43.00	33.53	0	1,379
135	33.60	42.00	32.88	0	44
140	33.85	39.05	32.83	0	34
145	32.75	39.05	32.58	0	15
150	32.05	39.00	38.40	2	229
155	31.00	38.00	—	0	75
160	29.40	37.00	29.34	0	4
165	29.35	36.00	28.67	0	7
170	27.35	36.00	27.05	0	37
175	27.60	35.00	27.14	0	13
180	27.10	34.00	28.92	0	68
185	26.35	34.00	25.15	0	30
190	25.10	33.00	27.00	0	2
195	24.95	32.00	25.58	0	1
200	24.75	30.25	27.95	1	224

Puts

Strike	Bid	Ask	Last	Vol	OI
30	4.40	6.90	5.75	0	130
35	4.90	9.35	7.20	0	322
40	6.65	11.30	9.52	0	341
45	10.10	13.35	8.80	0	22
50	12.20	15.55	13.71	0	55
55	14.45	17.90	—	0	21
60	14.00	20.65	19.40	0	190
65	19.05	23.20	20.87	0	68
70	19.00	25.70	24.60	0	3,639
75	22.00	28.40	27.13	1	61
80	25.00	31.65	32.00	0	53
85	28.00	34.65	34.45	0	1,036
90	31.00	37.85	35.78	0	47
95	35.00	41.10	40.81	0	12
100	40.25	44.30	42.50	0	273
105	41.00	47.95	45.06	0	49
110	45.00	51.60	49.90	0	4
115	49.00	54.95	54.12	0	11
120	55.00	58.40	55.17	1	135
125	56.00	62.75	60.60	0	28
130	60.00	65.90	—	0	6
135	63.00	69.75	—	0	1
140	67.00	73.50	—	0	4
145	71.00	77.75	—	0	0
150	75.00	82.25	82.40	0	29
155	79.00	86.25	—	0	9
160	83.00	89.15	—	0	11
165	87.00	94.45	—	0	8
170	91.00	98.40	—	0	0
175	95.00	102.60	—	0	0
180	99.00	106.70	—	0	12
185	104.00	110.70	—	0	37
190	108.00	114.70	—	0	0
195	112.00	119.75	—	0	0
200	116.00	122.90	—	0	13

Expiration: 2028-12-15(64 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	69.00	77.00	75.68	3	59
40	67.00	75.00	74.62	0	26
45	65.05	73.00	63.90	0	33
50	62.00	71.00	61.50	0	94
55	60.00	69.00	55.00	0	205
60	58.00	67.00	57.50	0	1,534
65	56.00	65.00	55.11	0	400
70	55.45	63.00	54.49	0	636
75	54.25	59.70	57.80	100	129
80	52.55	60.00	53.00	0	3,456
85	51.50	58.00	49.02	0	39
90	49.75	55.75	52.27	0	352
95	47.95	54.65	49.50	0	766
100	46.75	51.65	50.00	8	495
105	45.50	52.75	42.15	0	29
110	45.10	52.00	43.05	0	207
115	44.05	51.00	45.21	0	44
120	42.80	50.00	47.35	5	272
125	41.10	49.00	37.43	0	127
130	40.50	48.00	44.50	2	308
135	39.05	47.00	38.25	0	744
140	38.00	46.00	43.34	0	520
145	37.00	45.00	42.60	0	6
150	37.05	44.00	41.59	2	123
155	37.25	43.00	40.77	2	205
160	34.50	42.00	36.60	0	10
165	33.45	42.00	36.70	0	6
170	33.90	41.00	33.32	0	13
175	32.60	38.55	34.80	0	28
180	32.00	38.50	33.31	0	27
185	31.25	38.50	28.85	0	198
190	30.05	35.00	32.53	7	3,965

Puts

Strike	Bid	Ask	Last	Vol	OI
35	4.95	9.70	9.20	0	118
40	6.85	12.95	11.68	0	24
45	8.95	15.25	14.44	0	72
50	12.00	17.30	16.00	0	64
55	13.55	22.30	17.00	0	10
60	16.05	23.15	21.09	0	69
65	19.00	27.30	23.03	0	66
70	23.00	28.75	27.20	0	178
75	25.00	31.80	29.95	0	16
80	30.10	34.85	32.95	1	37
85	31.00	38.20	38.01	0	18
90	35.00	41.55	40.00	0	120
95	38.00	44.90	43.20	0	143
100	44.00	47.55	45.70	10	160
105	45.00	51.85	51.64	0	58
110	48.00	56.85	52.95	0	30
115	53.25	58.80	57.32	0	16
120	56.25	62.40	58.59	1	29
125	59.00	66.60	—	0	31
130	63.00	69.70	66.84	0	10
135	67.00	74.00	—	0	0
140	71.00	78.00	75.44	0	10
145	74.00	81.00	76.72	3	8
150	78.00	85.00	80.30	2	1
155	82.00	89.00	—	0	8
160	86.00	94.00	89.57	0	11
165	90.00	98.40	—	0	0
170	94.00	102.20	91.56	0	1
175	99.00	106.20	90.15	0	9
180	103.00	110.75	—	0	0
185	107.00	114.00	105.48	0	11
190	111.00	118.50	104.00	0	1

Option Chain for CRCL