Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(144 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 53.30 55.25 46.91 0 5 40 47.50 50.60 — 0 0 45 42.50 45.25 44.85 1 0 50 37.50 40.25 26.95 0 2 52 35.50 38.25 — 0 0 53 34.50 37.60 — 0 0 54 34.10 36.20 26.00 0 5 55 33.20 35.20 30.05 0 2 56 32.25 34.70 27.87 0 4 57 30.55 33.20 31.84 1 16 58 29.55 32.30 30.94 1 19 59 28.50 31.30 23.10 0 182 60 27.50 30.40 22.99 0 180 61 26.50 29.25 22.10 0 46 62 25.50 28.25 21.41 0 7 63 24.50 27.30 20.51 0 17 64 24.10 26.30 19.12 0 70 Scroll to see 57 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 0.00 0.01 0.01 0 12 40 0.00 0.01 0.04 0 14 45 0.00 0.03 0.01 0 858 50 0.00 0.02 0.02 10 942 52 0.01 0.02 0.07 1 106 53 0.00 0.02 0.01 0 354 54 0.00 0.02 0.08 3 100 55 0.00 0.02 0.01 139 590 56 0.00 0.02 0.01 12 226 57 0.00 0.02 0.02 0 71 58 0.00 0.03 0.01 35 161 59 0.00 0.02 0.01 3 56 60 0.01 0.02 0.02 38 1,371 61 0.00 0.03 0.03 12 677 62 0.00 0.03 0.03 207 750 63 0.01 0.03 0.02 325 1,936 64 0.01 0.04 0.02 1,078 20,601 Scroll to see 57 more rows

Expiration: 2026-04-17(164 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 53.55 55.25 54.08 4 377 37.5 50.05 52.80 — 0 7 40 47.55 50.70 43.35 0 19 42.5 45.05 48.20 40.54 0 40 45 42.55 45.65 35.33 0 48 47.5 40.05 43.20 39.37 0 85 50 37.55 40.65 42.48 1 73 55 32.60 35.45 21.70 0 103 56 31.60 34.40 — 0 0 57 30.60 33.70 — 0 0 58 29.60 32.70 — 0 0 59 28.65 31.70 12.85 0 35 60 27.65 29.40 31.65 2 1,623 61 26.65 29.75 30.72 2 2 62 25.70 28.55 9.70 0 6 62.5 25.20 28.30 18.00 0 22 63 24.70 27.80 — 0 0 Scroll to see 67 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 0.01 0.02 0.02 10 4,338 37.5 0.01 0.03 0.01 1 642 40 0.01 0.08 0.02 0 12,432 42.5 0.01 0.09 0.03 0 383 45 0.01 0.03 0.10 1 4,064 47.5 0.02 0.06 0.02 2 763 50 0.03 0.04 0.04 73 12,064 55 0.03 0.06 0.05 818 6,879 56 0.03 0.07 0.06 13 106 57 0.04 0.09 0.15 1 109 58 0.06 0.10 0.06 4 265 59 0.05 0.10 0.08 4 269 60 0.10 0.11 0.10 247 10,466 61 0.11 0.13 0.09 2 171 62 0.11 0.15 0.13 109 365 62.5 0.12 0.16 0.14 12 4,165 63 0.13 0.17 0.16 8 276 Scroll to see 67 more rows

Expiration: 2026-04-24(108 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 52.55 55.80 — 0 0 40 47.60 50.70 — 0 0 45 42.60 45.70 39.00 0 1 50 37.65 40.55 32.25 0 10 55 32.75 35.80 15.10 0 3 56 31.75 34.85 14.25 0 1 57 30.75 33.85 13.39 0 1 58 30.00 32.80 21.67 0 5 59 29.00 31.85 20.88 0 6 60 28.00 30.95 19.76 0 9 61 27.00 30.00 22.82 0 3 62 26.00 29.00 21.84 0 2 63 25.00 28.05 17.37 0 2 64 24.05 27.10 16.46 0 2 65 23.10 26.10 16.70 0 19 66 22.15 25.15 15.14 0 8 67 21.20 24.20 16.07 0 52 Scroll to see 39 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 0.00 2.04 0.09 0 10 40 0.00 1.25 0.07 0 12 45 0.00 0.87 0.10 3 51 50 0.05 0.09 0.07 33 358 55 0.12 0.17 0.12 15 340 56 0.09 0.21 0.23 0 22 57 0.01 0.25 0.36 0 11 58 0.18 0.25 0.20 12 737 59 0.19 0.28 0.23 2 79 60 0.27 0.31 0.28 64 1,088 61 0.27 0.36 0.26 3 459 62 0.29 0.42 0.81 0 116 63 0.36 0.44 0.40 16 71 64 0.40 0.51 0.41 3 355 65 0.47 0.55 0.50 107 1,633 66 0.54 0.62 0.58 7 260 67 0.62 0.71 0.65 17 76 Scroll to see 39 more rows

Expiration: 2026-05-01(106 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 51.80 56.20 — 0 0 40 46.60 51.45 — 0 0 45 42.00 46.50 — 0 0 50 37.20 41.50 — 0 0 55 33.00 36.20 26.10 0 0 56 32.00 35.20 26.16 0 3 57 31.00 34.35 25.18 0 6 58 30.05 33.50 22.49 0 2 59 29.10 32.50 21.70 0 1 60 28.15 31.50 20.96 0 296 61 27.20 30.55 19.97 0 5 62 26.30 29.60 19.08 0 2 63 25.50 28.70 18.11 0 3 64 24.50 27.85 17.20 0 2 65 23.55 26.95 16.51 0 6 66 22.65 25.60 15.66 0 4 67 22.30 24.60 12.07 0 74 Scroll to see 38 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 0.00 0.86 0.14 0 1 40 0.00 0.20 0.08 0 1 45 0.01 0.91 0.23 0 14 50 0.06 0.21 0.15 2 129 55 0.26 0.32 0.28 20 1,520 56 0.24 0.38 0.31 4 11 57 0.32 0.41 0.33 1 236 58 0.36 0.46 0.38 4 23 59 0.40 0.51 0.45 2 37 60 0.47 0.57 0.53 34 629 61 0.53 0.67 0.58 6 6 62 0.59 0.68 0.60 2 109 63 0.66 0.79 0.67 1 22 64 0.75 0.91 0.79 196 260 65 0.85 0.99 0.88 43 450 66 0.94 1.11 2.13 0 128 67 1.03 1.21 1.10 2 49 Scroll to see 38 more rows

Expiration: 2026-05-08(114 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 52.30 56.45 — 0 0 40 47.30 51.50 40.61 0 3 45 42.35 46.50 — 0 0 50 38.00 41.50 28.58 0 4 51 37.00 40.50 — 0 0 52 36.05 39.35 — 0 0 53 35.10 38.50 — 0 0 54 34.15 37.80 — 0 0 55 33.20 36.85 — 0 0 56 32.25 35.75 — 0 0 57 31.50 35.00 — 0 0 58 30.50 33.85 — 0 0 59 29.50 32.95 — 0 0 60 28.55 32.00 24.00 0 2 61 27.60 31.05 — 0 0 62 26.70 30.45 — 0 0 63 26.00 29.45 — 0 0 Scroll to see 42 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 0.00 4.30 — 0 0 40 0.03 0.15 0.10 6 12 45 0.04 0.38 0.28 0 17,012 50 0.25 0.34 0.50 0 74 51 0.13 0.56 0.34 2 4 52 0.24 0.60 0.36 2 5 53 0.29 0.45 0.48 1 9 54 0.40 0.57 0.51 2 7 55 0.45 0.57 0.50 8 323 56 0.50 4.50 1.03 0 12 57 0.54 0.70 0.70 1 28 58 0.65 0.74 0.67 12 46 59 0.70 0.84 0.77 4 2 60 0.80 0.90 0.84 17 179 61 0.89 1.02 0.95 13 3 62 0.99 1.11 1.02 4 51 63 1.09 1.22 1.13 5 7 Scroll to see 42 more rows

Expiration: 2026-05-15(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	52.90	55.20	53.71	11	34
37.5	49.70	54.00	—	0	48
40	47.40	51.50	51.90	1	54
42.5	44.80	49.00	36.56	0	50
45	43.00	46.30	44.00	0	44
47.5	40.60	43.80	25.75	0	1
50	38.30	40.90	41.32	2	240
55	33.55	36.75	28.45	0	66
60	29.20	32.10	30.03	1	72
62.5	27.50	29.90	32.43	1	47
65	25.00	27.70	25.37	2	85
67.5	23.45	25.45	21.40	0	131
70	21.55	23.35	22.80	11	1,587
72.5	19.75	21.10	20.72	6	992
75	17.95	19.35	19.07	32	2,283
77.5	16.35	17.50	16.91	4	772
80	14.85	15.45	15.29	174	2,761
82.5	13.35	14.15	14.00	200	1,093
85	11.95	12.45	12.67	160	3,302
87.5	10.75	11.25	11.03	87	1,671
90	9.60	10.00	9.81	333	4,059
92.5	8.50	8.80	8.65	64	1,134
95	7.50	7.75	7.65	264	1,985
97.5	6.60	6.85	6.74	92	617
100	5.85	6.00	5.95	385	7,098
105	4.40	4.60	4.80	528	3,086
110	3.35	3.50	3.60	490	28,018
115	2.53	2.65	2.70	130	21,891
120	1.91	1.98	1.97	219	2,980
125	1.41	1.54	1.55	60	1,764
130	1.04	1.16	1.14	51	3,173
135	0.79	0.89	0.85	13	1,486
140	0.56	0.71	0.60	14	1,294
145	0.43	0.54	0.40	6	957
150	0.33	0.39	0.35	4	1,219
155	0.18	0.49	0.18	0	739
160	0.14	0.30	0.22	8	622
165	0.09	0.20	0.15	0	567
170	0.08	0.15	0.11	4	665
175	0.02	0.26	0.07	0	41
180	0.05	0.11	0.21	2	595
185	0.03	0.10	0.18	1	71
190	0.02	0.08	0.15	1	29
195	0.02	0.06	0.06	10	89
200	0.02	0.05	0.01	2	186
210	0.02	0.05	0.03	7	354

Puts

Strike	Bid	Ask	Last	Vol	OI
35	0.06	0.08	0.07	336	67,758
37.5	0.10	0.15	0.12	34	32,652
40	0.14	0.19	0.16	309	951
42.5	0.18	0.35	0.32	0	10,221
45	0.27	0.33	0.30	37	448
47.5	0.37	0.43	0.40	6	272
50	0.49	0.56	0.51	66	2,229
55	0.84	0.90	0.87	136	8,470
60	1.34	1.42	1.37	255	8,902
62.5	1.65	1.78	1.68	29	1,820
65	2.04	2.16	2.14	201	7,419
67.5	2.48	2.64	2.55	39	2,461
70	3.00	3.15	3.10	251	4,051
72.5	3.55	3.85	3.60	55	598
75	4.25	4.50	4.40	176	7,346
77.5	5.05	5.35	5.15	108	1,392
80	5.95	6.15	6.00	220	6,950
82.5	6.90	7.25	6.95	39	894
85	7.95	8.35	8.00	197	3,964
87.5	9.15	9.55	9.25	19	1,884
90	10.45	10.90	10.60	137	2,046
92.5	11.80	12.30	11.92	10	420
95	13.25	13.85	13.44	8	1,051
97.5	14.90	15.40	14.56	1	410
100	16.60	17.10	16.52	22	938
105	20.20	20.75	20.14	16	882
110	23.40	24.75	24.17	2	403
115	28.20	29.00	32.56	0	110
120	31.70	33.45	45.73	0	236
125	35.50	38.00	45.10	0	260
130	40.80	42.70	49.10	0	132
135	44.75	48.00	48.48	0	107
140	49.65	52.90	66.70	0	10
145	54.55	57.75	—	0	0
150	59.35	62.50	—	0	0
155	64.00	68.60	—	0	0
160	69.00	72.35	—	0	0
165	74.00	78.35	—	0	0
170	78.80	83.50	—	0	0
175	83.80	88.50	—	0	0
180	89.00	92.35	—	0	0
185	93.80	98.50	—	0	0
190	98.80	103.50	—	0	0
195	104.00	107.35	—	0	0
200	108.80	113.20	—	0	0
210	118.80	123.45	—	0	0

Expiration: 2026-05-22(74 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	47.20	51.50	—	0	0
45	43.00	46.50	—	0	0
50	38.45	42.00	—	0	0
55	34.00	37.50	—	0	0
60	29.50	32.55	—	0	0
65	25.50	28.30	—	0	0
68	23.00	26.10	—	0	0
69	22.65	25.05	—	0	0
70	21.50	23.50	—	0	0
71	21.15	23.40	22.25	1	0
72	20.30	22.70	—	0	0
73	19.60	21.95	—	0	0
74	18.95	21.55	20.80	3	0
75	18.25	20.40	19.57	7	0
76	17.30	19.65	13.22	0	10
77	16.85	19.15	—	0	0
78	16.30	18.40	9.75	0	1
79	15.60	17.55	—	0	0
80	14.65	16.90	16.00	88	19
81	14.60	16.80	15.28	4	10
82	13.80	15.90	15.25	1	4
83	13.45	15.25	11.55	0	1
84	12.55	14.40	12.45	0	3
85	12.65	13.85	13.00	60	56
86	11.15	13.70	9.15	0	2
87	11.45	13.00	11.99	26	2
88	10.85	12.40	11.45	3	1
89	10.50	11.60	11.04	14	8
90	10.10	11.45	10.90	47	16
91	9.60	10.80	9.81	6	5
92	9.25	10.60	10.44	6	0
93	8.85	10.20	9.17	7	2
95	8.00	9.25	7.85	36	238
100	6.45	7.00	7.00	31	63
105	5.05	5.60	5.65	14	64
110	3.85	4.40	4.35	96	120
115	3.30	3.85	3.30	52	13

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	0.36	0.25	9	1
45	0.05	0.64	0.45	4	7
50	0.58	0.76	0.75	1	10
55	0.78	1.25	1.06	32	21
60	1.58	2.03	1.70	11	32
65	2.19	2.69	2.43	4	25
68	2.51	3.35	2.05	16	32
69	2.98	3.55	3.41	7	2
70	3.30	3.80	3.75	8	22
71	3.55	4.15	3.40	30	4
72	3.75	4.55	5.64	0	5
73	3.95	4.75	4.33	5	1
74	4.25	5.10	6.45	0	1
75	4.60	5.20	5.00	32	18
76	4.90	5.65	7.14	0	6
77	5.20	6.00	7.67	0	3
78	5.50	6.35	8.04	0	2
79	5.85	6.75	6.32	2	3
80	6.20	7.10	6.70	8	7
81	6.60	7.60	7.11	5	4
82	7.00	7.95	9.82	0	3
83	7.45	8.60	8.05	4	0
84	7.85	8.85	11.01	0	40
85	8.30	9.25	8.75	5	5
86	8.80	9.80	9.26	7	5
87	9.15	10.35	9.81	2	0
88	9.70	10.90	—	0	0
89	10.35	11.35	10.68	1	2
90	10.65	11.90	12.09	15	13
91	11.10	12.45	—	0	0
92	11.90	13.25	11.40	3	1
93	12.25	13.65	12.00	4	0
95	12.55	14.75	—	0	0
100	16.25	18.20	22.68	0	1
105	20.05	21.80	20.52	16	0
110	23.95	25.70	28.82	0	1
115	27.15	30.00	33.67	0	4

Expiration: 2026-06-18(106 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 52.50 56.50 33.75 0 126 37.5 50.15 54.40 — 0 52 40 48.50 51.40 43.35 0 75 42.5 46.05 49.00 29.46 0 34 45 43.70 46.70 31.00 0 40 47.5 41.50 44.50 42.10 0 135 50 39.20 42.30 36.20 0 178 55 35.05 37.65 37.20 10 57 60 31.65 33.10 27.90 0 166 62.5 29.50 31.45 31.05 1 111 65 27.60 29.40 27.65 1 374 67.5 25.95 27.35 23.77 0 113 70 24.20 25.55 24.50 4 711 72.5 22.60 24.10 23.97 43 138 75 20.85 22.40 21.50 34 2,151 77.5 19.55 20.45 19.50 110 448 80 18.00 19.10 18.55 167 2,290 Scroll to see 38 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 0.24 0.36 0.33 70 4,095 37.5 0.34 0.44 0.38 3 776 40 0.46 0.55 0.53 44 1,958 42.5 0.15 0.92 1.09 0 176 45 0.77 0.89 0.80 8 1,896 47.5 0.96 1.11 0.96 4 1,327 50 1.26 1.36 1.29 40 16,576 55 1.86 2.04 1.92 272 3,005 60 2.67 2.89 2.76 92 5,462 62.5 3.20 3.40 3.40 14 885 65 3.75 4.05 3.90 81 7,048 67.5 4.40 4.75 4.54 2 933 70 5.20 5.45 5.20 51 8,659 72.5 5.95 6.25 6.10 11 1,052 75 6.85 7.15 7.03 213 4,162 77.5 7.80 8.15 7.92 14 1,197 80 8.80 9.15 9.00 193 11,136 Scroll to see 38 more rows

Expiration: 2026-07-17(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	53.85	56.90	36.63	0	22
37.5	51.15	54.10	—	0	1
40	48.85	51.90	44.61	0	63
42.5	46.55	49.75	33.60	0	6
45	44.30	47.40	—	0	10
47.5	42.10	45.10	—	0	9
50	40.00	42.50	30.76	0	63
55	36.45	38.45	26.23	0	24
60	32.50	34.80	33.69	1	60
62.5	30.95	32.85	—	0	20
65	29.00	30.70	32.75	1	54
67.5	27.35	29.00	30.49	1	46
70	25.65	27.25	26.25	3	92
72.5	24.10	25.40	25.98	8	357
75	22.85	23.55	26.68	6	242
77.5	21.30	22.45	21.80	2	185
80	19.95	21.15	20.70	56	422
82.5	18.55	19.85	19.45	3	227
85	17.50	18.60	18.08	12	259
87.5	16.10	17.40	16.70	3	79
90	15.20	15.75	15.90	22	539
92.5	14.20	14.95	15.00	8	306
95	13.20	13.55	13.87	128	2,026
97.5	12.30	12.95	12.56	6	1,974
100	11.45	11.80	11.75	326	1,184
105	9.85	10.55	10.16	9	551
110	8.45	9.00	8.67	9	426
115	7.25	7.65	7.52	257	760
120	6.25	6.80	6.55	1,002	778
125	5.40	5.95	6.40	34	571
130	4.60	4.90	4.80	54	937
135	3.95	4.45	4.17	1	386
140	3.40	3.85	3.50	43	847
145	2.95	3.30	3.11	5	569
150	2.32	2.88	2.60	1	610
155	2.02	2.83	2.65	1	385
160	1.65	2.27	1.55	0	360
165	1.59	2.49	1.00	0	108
170	1.35	2.30	1.16	0	264
175	1.20	2.24	1.07	0	469
180	1.00	1.39	1.20	30	217
185	0.47	1.42	0.72	0	98
190	0.70	1.24	1.00	10	94
195	0.21	1.38	0.51	0	79
200	0.15	1.62	0.52	0	208
210	0.10	1.34	0.41	0	269

Puts

Strike	Bid	Ask	Last	Vol	OI
35	0.40	0.67	0.46	9	297
37.5	0.54	0.77	0.68	5	207
40	0.69	0.95	1.11	0	364
42.5	0.94	1.28	1.40	0	313
45	1.17	1.55	1.76	0	241
47.5	1.47	1.78	1.47	2	169
50	1.82	2.08	2.05	4	6,865
55	2.57	2.92	2.72	10	602
60	3.55	3.85	3.95	16	1,438
62.5	4.15	4.55	5.60	0	926
65	4.85	5.25	4.85	14	3,322
67.5	5.70	6.00	5.40	5	293
70	6.50	6.75	6.20	54	3,479
72.5	7.35	7.65	7.60	15	448
75	8.35	8.65	8.37	14	934
77.5	9.35	9.70	9.45	55	642
80	10.50	10.80	10.75	16	573
82.5	11.60	12.10	11.75	4	114
85	12.90	13.25	13.06	8	915
87.5	14.15	14.55	14.20	8	62
90	15.55	16.00	15.90	10	636
92.5	16.90	17.35	24.57	0	211
95	18.45	19.00	18.80	3	482
97.5	20.00	20.50	20.32	327	216
100	21.65	22.20	21.82	2	298
105	24.80	25.65	25.10	11	170
110	28.55	29.35	32.69	0	95
115	31.55	33.10	35.25	0	257
120	35.45	37.10	47.23	0	110
125	39.70	41.35	42.60	0	43
130	43.60	45.55	49.37	0	21
135	47.85	49.80	54.35	0	19
140	52.25	54.45	—	0	10
145	57.00	58.95	—	0	35
150	61.25	64.30	—	0	36
155	65.85	68.25	—	0	38
160	70.55	73.00	—	0	11
165	75.25	78.50	—	0	3
170	80.10	83.00	—	0	40
175	84.90	88.00	—	0	0
180	89.80	92.95	—	0	2
185	94.70	97.85	—	0	0
190	99.55	102.50	—	0	0
195	104.00	108.00	—	0	0
200	109.00	113.40	—	0	0
210	118.90	123.50	—	0	0

Expiration: 2026-08-21(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	54.05	57.20	40.61	0	14
37.5	51.80	55.10	45.60	0	4
40	49.55	52.70	32.07	0	13
42.5	47.50	50.65	41.32	0	16
45	45.25	48.60	40.65	0	21
47.5	43.20	46.85	37.55	0	9
50	41.70	43.95	38.55	0	48
55	37.90	40.50	26.33	0	50
60	33.65	36.45	29.75	0	51
62.5	32.60	34.65	25.98	0	36
65	30.20	32.95	28.57	0	126
67.5	29.45	31.25	24.62	0	22
70	27.90	29.05	20.65	0	196
72.5	26.40	28.15	17.40	0	97
75	25.05	26.65	27.15	35	200
77.5	23.65	25.25	24.00	2	179
80	22.50	24.05	23.90	9	4,270
82.5	21.20	22.75	22.13	3	331
85	20.05	21.55	21.07	16	717
87.5	18.95	20.35	21.10	4	655
90	17.85	19.05	18.84	105	741
92.5	16.85	18.25	17.48	3	423
95	15.90	17.00	16.73	3	259
97.5	15.10	16.25	15.00	9	234
100	14.20	15.30	14.70	17	1,370
105	12.60	13.20	13.32	6	686
110	11.20	12.15	11.58	594	1,739
115	9.95	10.85	10.32	12	423
120	8.60	9.70	9.20	8	486
125	7.80	8.60	8.20	226	478
130	6.95	7.60	7.50	272	645
135	6.15	6.90	6.45	107	513
140	5.25	6.15	5.57	7	355
145	4.85	5.50	5.46	1	800
150	4.10	4.80	4.40	3	570
155	3.80	4.50	3.15	0	136
160	3.25	4.10	2.78	0	397
165	2.96	3.50	1.47	0	85
170	2.47	3.20	2.50	0	77
175	2.46	2.90	1.42	0	332
180	2.08	2.61	2.55	8	250
185	1.76	2.69	0.98	0	25
190	1.51	2.48	2.65	22	56
195	1.44	1.96	1.80	1	49
200	1.28	1.80	0.63	0	139
210	1.08	1.52	1.31	60	222

Puts

Strike	Bid	Ask	Last	Vol	OI
35	0.69	1.16	1.00	1	410
37.5	1.00	1.40	1.24	5	184
40	1.19	1.54	1.42	3	133
42.5	1.47	1.89	2.50	0	126
45	1.87	2.23	2.10	3	83
47.5	2.36	2.74	3.50	0	132
50	2.82	3.15	2.99	4	1,245
55	3.85	4.25	4.08	3	1,614
60	5.15	5.55	5.24	17	2,196
62.5	5.80	6.35	6.10	25	511
65	6.60	7.15	6.85	9	3,952
67.5	7.50	8.05	9.60	0	980
70	8.35	9.00	8.40	19	1,254
72.5	9.25	10.00	9.73	2	383
75	10.30	11.00	10.10	20	1,394
77.5	11.45	12.15	11.40	4	824
80	12.70	13.30	12.63	7	1,626
82.5	13.75	14.55	14.25	6	431
85	14.95	15.85	15.49	2	810
87.5	16.25	17.20	20.32	0	321
90	17.65	18.60	18.20	22	829
92.5	19.00	20.10	19.25	3	148
95	20.45	21.60	24.02	0	1,476
97.5	22.10	23.20	31.02	0	68
100	23.65	24.80	29.07	0	211
105	26.95	28.20	25.99	1	193
110	30.50	31.75	30.65	15	385
115	33.95	35.45	34.20	10	425
120	37.85	39.35	55.20	0	271
125	41.75	43.40	46.25	0	23
130	45.45	47.50	51.17	0	123
135	49.95	51.75	59.50	0	72
140	53.80	56.05	68.23	0	64
145	58.10	60.40	61.15	0	113
150	62.50	64.95	75.51	0	59
155	67.00	69.60	—	0	17
160	71.50	74.10	—	0	11
165	76.10	78.80	—	0	4
170	81.15	83.80	—	0	17
175	85.50	88.30	—	0	29
180	91.15	93.50	—	0	6
185	94.95	98.45	—	0	2
190	100.00	103.00	—	0	5
195	104.85	108.00	—	0	0
200	109.70	113.00	—	0	0
210	119.20	122.50	—	0	0

Expiration: 2026-09-18(106 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 54.85 57.50 38.60 0 57 37.5 52.25 55.60 — 0 6 40 50.10 53.20 37.54 0 26 42.5 48.00 51.25 — 0 44 45 46.00 49.20 41.65 0 20 47.5 44.50 46.50 44.61 0 23 50 42.80 44.45 43.00 2 81 55 38.85 41.05 40.10 1 79 60 35.65 37.50 36.60 2 100 62.5 33.80 35.80 29.10 0 26 65 32.25 33.70 36.00 1 98 67.5 30.65 32.55 28.50 0 81 70 29.35 30.75 29.90 6 271 72.5 28.10 28.85 30.67 9 1,342 75 26.60 27.75 27.65 5 887 77.5 25.30 26.85 21.98 0 277 80 24.10 25.45 24.94 32 1,397 Scroll to see 38 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 1.15 1.31 1.23 87 2,018 37.5 1.23 1.77 1.50 2 289 40 1.72 1.98 2.31 0 454 42.5 2.02 2.46 3.70 0 286 45 2.48 2.76 2.63 40 969 47.5 2.29 3.25 4.25 0 217 50 3.45 3.75 3.62 2 2,759 55 4.70 4.95 4.90 92 619 60 6.05 6.40 6.27 162 4,903 62.5 6.90 7.25 6.95 34 500 65 7.75 8.10 7.85 46 6,281 67.5 8.65 9.05 8.85 16 566 70 9.60 10.05 9.75 13 5,004 72.5 10.65 11.10 10.80 27 761 75 11.70 12.05 11.90 5 2,248 77.5 12.80 13.35 13.00 27 2,156 80 14.10 14.45 14.35 21 554 Scroll to see 38 more rows

Expiration: 2026-10-16(66 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	55.00	58.15	—	0	0
37.5	52.70	55.85	49.15	0	1
40	50.60	53.85	33.70	0	12
42.5	48.55	52.00	43.25	0	0
45	46.55	49.90	39.06	0	10
47.5	44.65	47.45	—	0	12
50	42.75	44.80	37.33	0	24
55	39.15	41.20	—	0	2
60	36.60	38.65	37.40	11	54
65	32.60	35.60	38.06	1	4
67.5	31.90	33.65	22.50	0	41
70	30.50	32.20	25.80	0	77
72.5	29.35	30.75	29.50	17	39
75	27.85	29.50	25.43	0	144
77.5	26.55	27.75	21.02	0	7
80	25.40	26.90	26.35	17	92
82.5	24.20	25.75	25.10	12	6
85	23.10	24.65	25.68	3	74
87.5	22.05	23.55	19.90	0	59
90	21.20	22.50	21.88	7	128
92.5	20.10	21.25	22.51	2	169
95	19.20	20.30	19.80	3	163
97.5	18.40	19.55	20.87	1	213
100	16.80	18.65	18.00	1	355
105	15.95	17.00	15.95	2	86
110	14.50	15.55	14.96	2	98
115	13.20	13.85	11.70	0	51
120	12.05	12.95	12.45	5	144
125	11.00	11.75	11.00	19	115
130	9.95	10.85	7.90	0	340
135	9.15	9.85	9.45	14	185
140	8.35	9.15	8.70	69	305
145	7.65	8.35	8.15	14	1,037

Puts

Strike	Bid	Ask	Last	Vol	OI
35	1.33	1.56	1.45	3	28
37.5	1.70	2.10	2.35	0	91
40	1.90	2.55	2.25	1	1,002
42.5	2.15	2.71	2.57	1	70
45	2.94	3.20	3.10	1	37
47.5	3.35	3.75	4.55	0	52
50	3.95	4.35	4.10	25	3,312
55	5.25	5.85	6.67	0	2,139
60	6.85	7.25	7.05	15	129
65	8.70	9.15	8.90	5	597
67.5	9.55	10.05	9.95	40	19
70	10.50	11.15	10.82	7	1,908
72.5	11.60	12.25	12.00	51	1,720
75	12.70	13.40	13.15	123	702
77.5	13.80	14.60	14.35	6	150
80	15.30	15.70	18.80	0	804
82.5	16.45	17.15	18.95	0	3
85	17.80	18.50	21.45	0	267
87.5	19.10	19.95	22.77	0	47
90	20.55	21.40	20.26	3	165
92.5	22.00	22.90	30.14	0	24
95	23.45	24.45	28.87	0	32
97.5	25.00	26.00	29.80	0	20
100	26.50	27.65	26.97	3	100
105	29.70	31.00	43.48	0	3
110	33.15	34.55	33.89	1	42
115	36.70	38.20	37.64	1	13
120	40.30	42.00	50.95	0	1
125	44.15	45.90	56.45	0	11
130	48.05	49.95	—	0	2
135	52.10	54.10	60.88	0	5
140	56.15	58.30	64.25	0	13
145	60.90	62.60	61.59	1	1

Expiration: 2026-11-20(46 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	51.50	54.80	—	0	0
42.5	49.50	52.90	—	0	0
45	47.55	50.55	42.20	0	1
47.5	46.10	48.85	—	0	0
50	44.50	47.10	—	0	0
55	40.85	43.55	37.80	0	1
60	37.15	40.10	—	0	0
65	35.40	37.20	—	0	0
70	31.50	34.35	—	0	0
72.5	30.75	33.15	—	0	0
75	29.45	31.35	30.65	3	42
77.5	28.35	30.50	24.15	0	1
80	26.60	29.05	28.15	1	10
82.5	26.05	28.20	22.35	0	2
85	24.95	26.50	27.37	1	21
87.5	23.95	26.05	—	0	0
90	22.90	25.10	19.04	0	1
95	21.10	23.00	21.84	2	0
100	19.40	21.00	20.20	100	8
105	17.85	19.80	16.29	0	1
110	16.45	17.40	17.02	4	1
115	15.10	16.35	12.75	0	3
120	13.90	15.45	14.23	8	7

Puts

Strike	Bid	Ask	Last	Vol	OI
40	2.52	2.96	2.82	4	7
42.5	1.65	4.20	4.02	0	5
45	3.05	4.05	—	0	0
47.5	3.65	4.85	—	0	0
50	4.65	5.35	—	0	0
55	6.25	6.80	6.45	1	0
60	7.95	8.55	8.05	4	0
65	9.65	10.40	—	0	0
70	11.90	12.50	13.85	0	49
72.5	13.05	13.65	13.30	629	29
75	14.25	14.85	16.40	0	7
77.5	15.40	16.10	15.75	15	2
80	16.30	17.50	19.10	0	420
82.5	17.75	18.80	17.62	4	9
85	19.05	20.15	—	0	0
87.5	20.60	21.65	20.40	2	9
90	21.80	23.05	25.69	0	30
95	25.10	26.20	—	0	0
100	28.10	29.50	—	0	0
105	31.45	32.90	40.11	0	1
110	34.85	36.30	—	0	0
115	38.45	40.00	42.30	0	1
120	42.10	43.85	48.70	0	10

Expiration: 2026-12-18(76 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	55.90	59.10	52.07	0	22
37.5	53.85	57.10	42.50	0	33
40	52.00	55.15	48.22	0	78
42.5	50.00	53.25	—	0	1
45	48.60	51.40	38.20	0	78
47.5	46.40	49.25	41.55	0	12
50	45.30	47.50	45.15	1	98
55	41.80	44.30	26.98	0	30
60	38.75	41.05	39.66	1	95
62.5	36.75	39.95	32.52	0	27
65	35.95	37.85	33.06	0	105
67.5	34.60	36.25	30.24	0	14
70	33.45	35.00	34.19	8	226
72.5	31.30	34.15	29.00	0	107
75	30.75	32.75	31.55	9	306
77.5	29.60	31.70	25.65	0	203
80	28.45	30.30	30.36	51	356
82.5	27.55	29.45	28.70	3	242
85	26.45	27.75	27.06	19	184
87.5	25.30	26.95	20.00	0	48
90	24.35	26.25	25.26	42	1,054
92.5	23.50	25.25	24.52	14	90
95	22.60	24.40	23.27	1	607
97.5	21.75	22.85	24.57	1	202
100	20.90	22.30	21.05	60	696
105	19.40	20.40	20.25	10	643
110	18.00	18.70	18.55	4	875
115	16.65	17.55	17.05	10	100
120	15.40	16.50	15.97	20	443
125	14.25	15.40	15.70	4	177
130	13.25	14.40	11.29	0	414
135	12.30	13.00	11.15	0	682
140	11.45	12.10	11.97	4	301
145	10.65	11.70	9.15	0	388
150	9.90	10.55	10.30	35	1,045
155	9.40	9.85	9.60	19	638
160	8.80	9.10	8.95	33	456
165	8.20	8.45	8.40	22	624

Puts

Strike	Bid	Ask	Last	Vol	OI
35	2.13	2.38	2.24	13	724
37.5	2.49	2.83	3.45	0	1,176
40	2.96	3.35	3.20	6	368
42.5	3.55	3.85	3.75	1	36
45	4.15	4.45	4.20	1	182
47.5	4.75	5.15	8.03	0	66
50	5.45	5.85	5.66	27	17,989
55	7.00	7.45	7.23	1	4,640
60	8.75	9.20	9.10	25	13,277
62.5	9.70	10.20	9.90	2	941
65	10.75	11.20	10.95	8	437
67.5	11.80	12.35	11.99	7	1,460
70	12.95	13.40	13.25	12	6,531
72.5	14.15	14.55	14.35	15	371
75	15.35	15.80	15.55	40	551
77.5	16.60	17.10	16.68	7	510
80	17.80	18.40	18.05	31	1,315
82.5	19.10	19.75	19.50	14	207
85	20.45	21.15	20.95	32	1,114
87.5	21.90	22.65	22.40	13	200
90	23.40	24.10	23.65	15	501
92.5	25.05	25.70	28.75	0	249
95	26.40	27.30	26.90	1	168
97.5	27.90	28.95	28.38	1	459
100	29.45	30.55	29.20	2	626
105	32.70	33.95	38.38	0	414
110	36.20	37.20	36.00	5	251
115	39.90	40.95	53.85	0	103
120	43.50	44.65	43.95	1	117
125	47.05	48.50	53.75	0	21
130	51.05	52.55	56.59	0	89
135	55.35	56.45	—	0	22
140	58.80	60.60	64.40	0	123
145	63.35	64.75	68.65	0	37
150	67.05	68.90	—	0	91
155	71.25	73.25	—	0	3
160	75.50	77.50	83.95	0	38
165	80.65	82.00	86.80	0	67

Expiration: 2027-01-15(125 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
17.5 70.00 74.75 62.28 0 27 20 67.50 72.50 49.80 0 153 22.5 65.50 70.50 — 0 6 25 64.50 68.00 45.44 0 72 27.5 62.00 65.55 — 0 11 28 58.00 68.00 — 0 0 30 60.00 63.95 47.50 0 73 32.5 58.00 62.00 — 0 20 35 56.00 60.00 52.87 0 82 37.5 53.60 57.50 — 0 114 40 52.00 55.55 56.00 2 285 42.5 50.75 53.45 — 0 59 45 48.50 52.00 41.53 0 77 47.5 47.00 50.25 31.50 0 132 50 44.55 48.70 47.76 10 380 52.5 43.75 47.25 29.05 0 22 55 41.90 45.30 39.23 0 231 Scroll to see 48 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
17.5 0.48 0.60 0.54 1 4,288 20 0.39 0.75 0.68 2 26,154 22.5 0.68 1.21 1.10 0 425 25 1.05 1.23 1.10 2 2,174 27.5 1.36 1.62 1.76 0 627 30 1.69 1.84 1.75 6 2,918 32.5 1.88 2.39 3.29 0 60 35 2.30 2.69 2.63 52 2,538 37.5 2.85 3.15 3.89 0 1,669 40 3.35 3.70 3.54 1 12,672 42.5 3.90 4.30 4.99 0 1,184 45 4.55 4.90 4.75 5 5,409 47.5 5.25 5.65 — 0 44 50 5.90 6.40 6.15 7 2,314 52.5 6.65 7.20 9.45 0 136 55 7.60 8.05 7.74 21 1,276 57.5 8.50 8.95 8.80 2 787 Scroll to see 47 more rows

Expiration: 2027-03-19(52 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	57.00	60.50	—	0	0
37.5	55.00	59.00	—	0	0
40	53.50	57.50	48.20	0	1
42.5	51.50	54.45	—	0	0
45	50.35	53.40	—	0	0
47.5	48.25	51.80	—	0	0
50	46.50	50.10	30.98	0	10
55	43.75	47.50	28.53	0	3
60	41.60	44.95	33.00	0	3
65	38.20	41.10	33.99	0	7
67.5	37.60	40.25	—	0	0
70	36.05	38.85	29.00	0	36
72.5	34.25	36.90	30.63	0	8
75	34.05	36.95	35.42	1	47
77.5	32.55	34.80	27.60	0	52
80	32.00	33.60	29.50	0	15
82.5	30.85	33.50	20.00	0	3
85	30.20	32.35	31.60	1	21
87.5	29.05	30.60	23.85	0	31
90	27.90	30.35	29.40	2	25
95	26.60	28.45	27.05	27	28
100	24.90	27.05	27.00	1	32
105	23.20	25.10	21.20	0	75
110	21.85	23.90	23.35	1	13
115	20.20	23.00	21.46	2	187
120	19.35	20.90	20.30	10	73

Puts

Strike	Bid	Ask	Last	Vol	OI
35	2.04	3.45	3.33	3	3
37.5	3.50	4.10	—	0	0
40	4.10	4.80	5.50	0	57
42.5	4.75	5.40	6.27	0	3
45	5.45	6.20	6.62	0	3
47.5	6.25	7.05	8.10	0	2
50	7.05	7.80	9.00	0	18
55	8.90	9.75	10.82	0	1,383
60	10.80	11.70	13.35	0	702
65	13.20	13.95	15.10	0	58
67.5	13.90	15.10	16.70	0	4
70	15.50	17.25	19.19	0	10
72.5	16.30	18.20	17.18	1	79
75	17.75	18.95	20.86	0	509
77.5	18.90	20.35	—	0	0
80	20.40	21.70	23.36	0	21
82.5	21.75	23.40	28.10	0	1
85	22.90	24.70	23.10	1	5
87.5	24.65	27.00	30.94	0	2
90	26.45	27.90	26.00	1	1
95	29.25	30.75	33.41	0	43
100	32.45	33.95	38.00	0	18
105	35.80	38.10	41.05	0	4
110	39.20	40.95	45.20	0	14
115	42.75	44.75	48.35	0	46
120	46.40	48.20	47.23	1	17

Expiration: 2027-06-17(78 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	58.50	62.00	59.65	3	76
37.5	56.50	60.20	—	0	6
40	55.30	58.25	51.75	0	37
42.5	53.50	57.00	—	0	9
45	52.75	55.50	49.25	0	11
47.5	50.00	53.50	—	0	4
50	49.75	52.00	34.88	0	32
55	46.25	50.00	47.50	4	37
60	44.00	47.00	29.41	0	149
62.5	43.15	45.30	40.00	0	26
65	41.25	43.65	45.38	1	61
67.5	40.65	42.95	31.77	0	20
70	38.85	41.80	36.63	0	87
72.5	38.25	40.30	35.50	0	37
75	37.20	38.75	38.70	2	214
77.5	36.15	37.65	37.00	0	28
80	35.50	38.00	33.50	0	143
82.5	33.90	36.30	30.00	0	30
85	33.20	36.50	30.87	0	108
87.5	32.45	34.35	24.23	0	79
90	31.35	33.00	32.55	12	305
92.5	30.45	32.60	31.66	2	40
95	29.85	32.50	26.11	0	111
97.5	28.95	31.10	31.13	1	116
100	28.30	29.65	29.00	5	507
105	27.05	28.90	27.80	2	161
110	25.45	27.25	26.35	11	68
115	23.85	26.50	20.80	0	215
120	22.75	24.90	19.45	0	96
125	21.65	23.30	18.07	0	215
130	20.65	22.35	17.00	0	81
135	19.65	21.30	15.35	0	178
140	18.10	21.45	17.32	0	207
145	17.80	19.40	14.25	0	19
150	16.95	18.35	15.37	0	1,611
155	16.30	18.10	9.25	0	144
160	15.25	16.85	17.39	4	640
165	14.55	16.00	10.86	0	1,702
170	13.90	15.35	12.82	0	1,069

Puts

Strike	Bid	Ask	Last	Vol	OI
35	4.10	4.50	4.35	2	169
37.5	4.75	5.25	—	0	83
40	5.50	6.05	5.77	5	150
42.5	6.35	7.20	7.71	0	11
45	7.10	7.80	6.99	1	669
47.5	7.90	8.60	11.35	0	26
50	8.95	9.50	9.35	2	81
55	10.80	11.85	12.50	0	1,240
60	13.05	13.85	13.00	1	810
62.5	13.70	15.00	15.50	0	19
65	15.35	16.30	21.14	0	737
67.5	16.05	17.70	18.96	0	538
70	17.35	18.65	18.05	6	1,243
72.5	18.85	20.10	18.84	1	57
75	20.05	21.35	23.15	0	2,487
77.5	21.45	22.70	24.93	0	55
80	22.75	24.05	23.60	10	722
82.5	24.25	25.75	32.65	0	18
85	25.75	27.30	29.32	0	38
87.5	26.95	28.65	31.60	0	36
90	28.75	30.45	32.43	0	71
92.5	30.25	31.90	34.40	0	23
95	32.10	34.10	41.90	0	81
97.5	33.25	35.25	37.95	0	80
100	34.90	36.70	41.74	0	73
105	38.30	40.15	45.38	0	84
110	41.85	43.55	42.80	4	205
115	45.00	47.15	50.85	0	14
120	49.45	51.60	60.65	0	51
125	51.95	54.75	—	0	35
130	56.30	58.75	61.34	0	28
135	60.60	62.20	70.50	0	9
140	64.15	66.30	77.65	0	11
145	68.20	70.95	83.35	0	14
150	71.95	74.40	84.69	0	65
155	76.30	79.00	—	0	5
160	80.25	82.55	—	0	5
165	84.75	86.90	87.21	0	24
170	89.10	91.75	—	0	5

Expiration: 2027-09-17(72 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	59.50	63.40	—	0	0
37.5	58.00	62.00	—	0	0
40	56.95	60.35	—	0	0
42.5	55.00	58.10	—	0	1
45	53.50	56.50	—	0	3
47.5	52.75	55.10	—	0	1
50	51.55	54.30	34.73	0	6
55	48.80	51.30	—	0	0
60	45.70	49.00	35.00	0	4
65	44.15	46.75	45.69	1	4
67.5	42.10	45.90	33.35	0	5
70	41.30	44.10	39.10	0	11
72.5	40.50	43.10	26.70	0	32
75	39.75	42.05	42.63	1	23
77.5	38.50	40.55	25.15	0	165
80	38.10	40.40	33.31	0	25
82.5	36.50	39.15	30.27	0	12
85	36.25	38.30	38.17	6	21
87.5	35.60	37.15	36.05	0	21
90	34.50	37.00	29.10	0	31
92.5	33.75	36.00	33.42	0	2
95	33.00	35.70	28.76	0	15
97.5	32.05	34.10	32.75	0	1
100	31.45	33.45	30.70	3	72
105	29.75	32.50	21.90	0	35
110	28.80	30.45	18.36	0	19
115	27.05	30.10	16.67	0	26
120	25.35	28.45	21.00	0	17
125	24.40	27.45	18.40	0	13
130	23.80	26.30	20.44	0	6
135	21.85	24.60	—	0	1
140	21.85	23.45	18.90	0	62
145	20.70	23.00	12.15	0	3,237
150	20.15	21.70	21.05	1	153
155	19.20	21.65	16.55	0	2
160	17.85	20.85	16.03	0	136

Puts

Strike	Bid	Ask	Last	Vol	OI
35	5.05	5.65	—	0	0
37.5	5.80	6.40	—	0	26
40	6.65	7.60	7.80	0	48
42.5	7.40	8.15	9.00	0	12
45	8.35	9.15	—	0	36
47.5	9.50	10.15	—	0	1
50	10.40	11.30	—	0	753
55	12.50	13.55	15.85	0	8
60	14.80	15.60	15.00	1	40
65	17.20	18.15	19.35	0	59
67.5	18.45	19.45	21.10	0	1
70	19.75	20.85	19.54	1	31
72.5	20.85	22.15	22.35	0	12
75	22.45	23.65	25.05	0	14
77.5	24.00	25.10	27.35	0	35
80	24.80	26.60	27.90	0	107
82.5	26.65	28.40	—	0	7
85	28.30	29.95	31.45	0	34
87.5	29.50	31.40	32.80	0	9
90	31.15	33.75	34.28	0	79
92.5	33.00	34.25	—	0	15
95	34.25	36.55	37.65	0	164
97.5	35.25	37.50	—	0	6
100	37.50	39.25	41.59	0	10
105	39.95	43.40	48.20	0	18
110	44.30	46.35	49.00	0	33
115	47.10	51.00	58.30	0	10
120	51.40	53.40	63.35	0	2
125	55.10	57.25	66.50	0	2
130	59.05	61.05	—	0	1
135	63.20	66.00	71.75	0	2
140	66.55	69.05	71.65	0	48
145	70.50	72.75	84.60	0	3
150	74.50	76.80	—	0	6
155	78.50	80.75	89.40	0	4
160	82.55	86.00	97.95	0	6

Expiration: 2027-12-17(106 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 61.00 64.80 55.45 0 20 37.5 59.75 63.30 — 0 10 40 58.00 60.95 — 0 45 42.5 57.15 60.40 — 0 22 45 55.90 58.45 53.00 0 373 47.5 54.25 58.00 — 0 6 50 52.80 55.90 50.10 0 1,385 55 50.95 53.50 51.57 1 189 60 48.00 51.00 38.00 0 164 62.5 47.65 49.90 34.10 0 1 65 46.25 48.75 41.75 0 245 67.5 45.60 47.85 36.00 0 25 70 43.75 46.85 40.00 0 376 72.5 42.50 45.55 38.14 0 50 75 42.45 45.30 38.12 0 202 77.5 41.30 43.80 29.29 0 35 80 40.40 43.25 41.55 1 329 Scroll to see 38 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 6.20 6.80 7.30 0 146 37.5 6.80 7.50 7.42 0 37 40 7.90 8.60 8.70 0 23 42.5 8.70 9.40 10.00 0 654 45 9.75 10.40 10.03 3 861 47.5 10.70 11.45 12.05 0 101 50 11.90 12.70 12.00 1 507 55 14.05 16.50 15.70 0 277 60 16.45 17.40 18.07 0 265 62.5 17.70 18.60 21.47 0 38 65 19.05 19.90 19.14 1 195 67.5 20.15 21.35 — 0 33 70 21.70 22.60 21.90 20 999 72.5 23.00 24.10 26.17 0 28 75 24.25 25.45 27.00 0 740 77.5 25.45 27.80 — 0 12 80 26.80 28.45 30.00 0 429 Scroll to see 38 more rows

Expiration: 2028-01-21(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	61.50	65.00	56.78	0	160
37.5	60.00	63.35	49.00	0	27
40	59.05	61.85	60.30	1	34
42.5	57.25	61.00	—	0	11
45	56.45	58.75	41.65	0	37
47.5	55.00	58.25	—	0	16
50	53.00	56.90	50.71	0	129
55	51.50	54.70	54.30	1	47
60	49.25	51.85	51.20	2	244
62.5	47.75	51.35	45.88	0	39
65	46.65	49.25	39.60	0	131
67.5	45.95	48.50	31.80	0	81
70	45.10	46.75	42.00	0	398
72.5	44.20	45.45	39.85	0	128
75	43.00	45.45	44.00	1	727
77.5	42.35	43.95	39.65	0	52
80	40.90	43.50	43.23	1	957
82.5	40.00	43.10	36.53	0	137
85	39.85	41.00	35.00	0	248
87.5	39.05	40.45	26.20	0	30
90	36.90	40.80	38.64	3	816
92.5	37.10	39.15	39.87	1	53
95	36.50	38.45	38.46	1	114
97.5	35.25	38.15	—	0	22
100	34.95	37.05	36.44	13	2,286
105	33.00	35.90	28.00	0	225
110	32.25	34.50	30.18	0	371
115	30.90	33.20	27.34	0	170
120	30.10	31.90	31.14	1	404
125	28.85	30.65	24.32	0	681
130	27.70	29.55	28.75	1	3,139
135	26.75	28.80	22.57	0	782
140	25.95	27.50	26.93	3	628
145	24.95	26.70	25.77	5	497
150	24.45	25.00	24.81	58	32,138
155	23.30	25.55	23.50	1	1,728
160	22.25	24.10	19.00	0	597
165	21.70	23.90	18.82	0	76
170	20.85	22.50	13.00	0	136
175	20.30	21.50	17.30	0	129
180	19.55	21.80	16.81	0	1,118
185	18.35	20.75	11.20	0	240
190	18.25	20.10	17.00	0	284
195	17.70	19.30	10.43	0	412
200	17.25	18.80	17.50	2	1,380
210	16.20	17.35	16.95	43	2,361

Puts

Strike	Bid	Ask	Last	Vol	OI
35	6.35	6.90	7.00	0	839
37.5	7.35	7.75	7.25	30	76
40	8.00	8.70	10.03	0	352
42.5	9.15	9.70	9.47	1	44
45	10.25	10.70	10.40	3	199
47.5	11.20	11.80	11.45	3	38
50	12.25	12.90	12.58	6	200
55	14.60	15.20	14.95	15	139
60	17.05	17.60	17.30	2	979
62.5	18.30	18.90	18.65	25	75
65	19.50	20.20	24.20	0	1,646
67.5	20.85	22.10	26.60	0	339
70	22.50	23.00	24.21	0	1,013
72.5	23.65	24.40	29.16	0	45
75	24.80	25.85	27.04	0	774
77.5	26.50	27.30	32.81	0	66
80	28.30	28.90	29.91	0	631
82.5	29.50	30.35	34.25	0	42
85	31.05	31.50	33.60	0	1,565
87.5	32.45	33.65	39.90	0	15
90	34.10	35.10	37.60	0	533
92.5	35.70	36.75	39.40	0	303
95	37.30	38.35	40.48	0	383
97.5	38.75	40.40	47.25	0	59
100	40.25	42.40	45.70	0	495
105	43.75	45.35	43.50	3	216
110	47.00	49.10	50.85	0	831
115	50.55	52.25	55.17	0	61
120	54.40	56.05	—	0	115
125	57.90	59.65	62.80	0	399
130	61.75	63.55	62.23	1	544
135	64.95	67.30	—	0	218
140	69.30	71.15	—	0	433
145	72.25	75.15	—	0	148
150	76.35	79.90	87.05	0	170
155	80.40	83.35	—	0	9
160	84.60	88.05	—	0	20
165	89.05	92.20	—	0	4
170	93.25	95.75	93.35	18	5
175	98.00	100.50	—	0	4
180	101.75	104.95	108.50	0	10
185	106.05	108.45	—	0	14
190	110.30	112.45	110.66	6	1
195	114.65	116.90	—	0	16
200	118.95	121.30	—	0	30
210	127.10	130.85	140.41	0	67

Expiration: 2028-06-16(72 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	63.00	67.00	—	0	0
37.5	62.00	64.55	52.50	0	6
40	61.25	64.50	—	0	2
42.5	59.50	61.95	—	0	1
45	58.60	61.30	—	0	0
47.5	57.50	60.10	—	0	2
50	56.35	59.05	51.45	0	68
55	53.50	57.50	—	0	25
60	51.50	55.50	35.98	0	107
65	49.95	52.50	42.78	0	20
67.5	48.00	51.70	35.65	0	11
70	48.10	51.25	42.90	0	57
72.5	47.30	50.25	—	0	3
75	45.50	48.00	38.88	0	111
77.5	45.50	47.90	46.00	0	5
80	44.50	47.30	42.00	0	201
82.5	43.95	46.35	37.50	0	8
85	43.25	45.65	34.31	0	75
87.5	42.35	44.85	35.10	0	25
90	41.00	43.65	32.35	0	30
92.5	40.90	43.10	31.35	0	4
95	39.50	41.95	36.29	0	54
97.5	39.45	41.80	—	0	4
100	38.80	41.45	33.34	0	178
105	36.50	40.00	25.15	0	26
110	36.20	38.75	—	0	51
115	35.05	37.45	22.55	0	37
120	33.60	35.65	—	0	163
125	32.85	34.85	27.18	0	146
130	31.05	33.65	33.75	10	64
135	30.45	33.00	20.25	0	170
140	29.75	31.40	30.45	1	179
145	28.95	31.05	29.92	2	42
150	28.10	30.25	24.02	0	66
155	27.00	29.20	28.07	4	361
160	26.50	28.30	26.73	84	1,434

Puts

Strike	Bid	Ask	Last	Vol	OI
35	7.70	8.45	8.10	11	19
37.5	8.80	9.40	8.90	12	74
40	9.80	11.55	12.20	0	5
42.5	10.80	11.50	11.81	0	4
45	11.95	12.65	12.20	2	500
47.5	13.00	13.80	13.35	2	0
50	13.70	14.95	17.45	0	4
55	16.30	17.70	19.99	0	5
60	18.65	20.05	22.08	0	87
65	21.75	22.75	24.32	0	47
67.5	23.10	24.15	24.75	0	651
70	24.50	25.60	24.80	10	463
72.5	25.95	27.40	31.50	0	11
75	27.25	28.40	29.12	0	31
77.5	28.40	29.95	34.14	0	73
80	30.15	31.50	34.72	0	64
82.5	31.80	33.40	—	0	7
85	33.35	34.75	—	0	67
87.5	34.90	36.30	36.45	0	37
90	36.75	38.25	—	0	4
92.5	38.20	39.70	40.85	0	19
95	39.80	41.65	—	0	28
97.5	41.50	43.40	42.70	0	51
100	43.00	44.55	—	0	77
105	46.10	48.05	51.92	0	53
110	49.60	52.40	—	0	12
115	53.35	55.15	—	0	4
120	56.90	58.80	62.00	0	25
125	60.70	62.50	—	0	6
130	64.25	67.50	—	0	0
135	67.80	70.90	—	0	0
140	71.45	74.65	—	0	2
145	75.60	78.50	—	0	0
150	79.75	82.65	—	0	1
155	83.30	87.00	—	0	0
160	87.60	90.45	—	0	1

Expiration: 2028-12-15(72 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
35	65.00	68.65	59.25	0	2
37.5	63.00	66.55	57.00	0	134
40	62.50	65.90	57.77	0	97
42.5	61.70	65.00	—	0	1
45	60.50	64.00	58.05	0	49
47.5	59.95	62.80	49.65	0	6
50	58.90	62.00	60.40	1	124
55	56.50	58.75	45.70	0	31
60	54.50	57.95	56.35	1	94
65	53.20	55.45	48.77	0	29
67.5	52.25	55.50	45.00	0	33
70	51.45	53.70	52.76	72	195
72.5	50.00	53.10	51.98	61	10
75	49.40	52.95	50.20	2	134
77.5	48.90	50.95	50.20	10	154
80	47.75	50.75	48.89	9	286
82.5	47.00	50.00	42.68	0	107
85	46.65	49.15	42.20	0	100
87.5	45.75	48.95	41.55	0	59
90	44.95	48.20	46.65	12	147
92.5	44.45	47.70	46.00	10	29
95	43.50	47.00	40.49	0	175
97.5	42.75	45.80	38.10	0	106
100	42.55	45.40	43.50	51	2,882
105	41.30	43.00	42.49	7	312
110	39.10	42.85	42.16	11	141
115	39.05	41.90	40.14	72	33
120	37.95	40.15	39.01	66	175
125	36.90	39.00	33.06	0	73
130	35.90	37.90	36.00	1	205
135	34.75	37.05	32.95	0	1,138
140	33.90	35.90	30.40	0	227
145	33.00	35.15	33.80	2	288
150	32.30	33.75	33.07	11	406
155	31.45	33.35	32.27	2	294
160	30.80	32.25	31.61	55	1,613

Puts

Strike	Bid	Ask	Last	Vol	OI
35	8.50	9.60	9.82	0	27
37.5	9.95	10.65	10.16	5	328
40	10.75	11.75	10.85	3	391
42.5	12.30	13.05	12.10	1	26
45	13.45	14.25	13.50	1	47
47.5	14.60	15.50	15.03	1	3
50	15.80	16.75	16.70	0	1,105
55	18.40	19.30	19.90	0	30
60	20.95	22.40	21.40	1	56
65	23.75	25.20	25.12	0	85
67.5	24.80	26.35	28.20	0	206
70	26.65	27.70	26.88	10	1,189
72.5	28.10	29.35	29.71	0	89
75	29.55	30.85	31.25	0	92
77.5	30.85	32.30	33.03	0	127
80	32.70	34.00	33.35	2	865
82.5	34.30	35.55	36.65	0	596
85	35.75	37.90	36.10	1	140
87.5	37.35	38.70	41.40	0	127
90	38.10	40.40	39.30	14	746
92.5	40.55	42.15	43.90	0	1
95	41.00	43.80	43.90	0	347
97.5	43.90	45.60	47.30	0	156
100	45.30	47.35	49.00	0	440
105	48.95	50.70	50.10	0	64
110	52.25	54.10	54.27	0	22
115	55.90	58.50	64.00	0	54
120	59.05	61.75	63.48	0	50
125	62.90	65.20	70.18	0	318
130	66.50	68.80	74.80	0	3
135	69.50	73.05	72.10	0	25
140	74.00	76.50	—	0	0
145	77.90	80.45	—	0	28
150	81.90	84.45	—	0	12
155	85.50	88.50	—	0	17
160	89.80	92.55	92.00	0	13

Option Chain for CRWV