Option Chain for CTSH
Next est: $1.46(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 2 OI spikes570 contracts
Expiration: 2026-04-17(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 25.60 | 28.60 | — | 0 | 0 | |
| 37.5 | 23.10 | 26.10 | — | 0 | 0 | |
| 40 | 20.60 | 23.60 | — | 0 | 0 | |
| 42.5 | 18.40 | 21.20 | — | 0 | 0 | |
| 45 | 15.90 | 18.70 | — | 0 | 0 | |
| 47.5 | 13.40 | 16.10 | — | 0 | 0 | |
| 50 | 11.00 | 13.40 | — | 0 | 10 | |
| 52.5 | 8.20 | 11.20 | — | 0 | 0 | |
| 55 | 6.10 | 8.70 | 7.05 | 0 | 2 | |
| 57.5 | 3.90 | 6.10 | 3.79 | 0 | 2 | |
| 60 | 2.05 | 2.90 | 2.40 | 6 | 236 | |
| 62.5 | 0.85 | 1.20 | 1.20 | 4 | 604 | |
| 65 | 0.25 | 0.45 | 0.45 | 15 | 839 | |
| 67.5 | 0.05 | 0.45 | 0.35 | 1 | 400 | |
| 70 | 0.00 | 0.50 | 0.20 | 0 | 1,447 | |
| 72.5 | 0.00 | 0.75 | 0.05 | 0 | 471 | |
| 75 | 0.00 | 0.75 | 0.03 | 0 | 1,336 | |
| 77.5 | 0.00 | 0.75 | 0.31 | 0 | 93 | |
| 80 | 0.00 | 0.75 | 0.30 | 0 | 110 | |
| 82.5 | 0.00 | 0.25 | 0.05 | 6 | 70 | |
| 85 | 0.00 | 0.75 | — | 0 | 103 | |
| 87.5 | 0.00 | 1.60 | 0.11 | 0 | 248 | |
| 90 | 0.00 | 0.75 | 0.30 | 0 | 336 | |
| 92.5 | 0.00 | 0.75 | — | 0 | 161 | |
| 95 | 0.00 | 0.75 | — | 0 | 85 | |
| 100 | 0.00 | 1.55 | — | 0 | 7 | |
| 105 | 0.00 | 1.20 | — | 0 | 6 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 0.00 | 1.55 | — | 0 | 0 | |
| 37.5 | 0.00 | 1.15 | — | 0 | 0 | |
| 40 | 0.00 | 0.55 | — | 0 | 1 | |
| 42.5 | 0.00 | 0.75 | 0.10 | 0 | 15 | |
| 45 | 0.00 | 0.75 | 0.05 | 0 | 30 | |
| 47.5 | 0.00 | 0.75 | 0.11 | 0 | 22 | |
| 50 | 0.00 | 0.25 | 0.01 | 0 | 47 | |
| 52.5 | 0.05 | 0.30 | 0.36 | 0 | 278 | |
| 55 | 0.00 | 0.35 | 0.26 | 2 | 2,842 | |
| 57.5 | 0.00 | 0.55 | 0.45 | 0 | 694 | |
| 60 | 0.50 | 1.00 | 0.80 | 20 | 485 | |
| 62.5 | 1.60 | 2.05 | 2.15 | 0 | 483 | |
| 65 | 3.40 | 4.10 | 2.96 | 2 | 1,829 | |
| 67.5 | 5.20 | 6.50 | 6.25 | 0 | 60 | |
| 70 | 6.50 | 9.50 | 10.50 | 0 | 1,074 | |
| 72.5 | 9.00 | 11.80 | — | 0 | 0 | |
| 75 | 11.50 | 14.10 | — | 0 | 11 | |
| 77.5 | 13.90 | 17.40 | — | 0 | 0 | |
| 80 | 16.40 | 19.90 | 21.30 | 0 | 28 | |
| 82.5 | 18.90 | 22.40 | 23.80 | 0 | 45 | |
| 85 | 21.40 | 24.80 | — | 0 | 5 | |
| 87.5 | 23.90 | 27.10 | — | 0 | 0 | |
| 90 | 26.40 | 29.60 | — | 0 | 0 | |
| 92.5 | 28.90 | 32.10 | — | 0 | 0 | |
| 95 | 31.40 | 34.80 | — | 0 | 0 | |
| 100 | 36.40 | 39.60 | — | 0 | 0 | |
| 105 | 41.40 | 44.80 | — | 0 | 0 |
Expiration: 2026-05-15(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 40 | 20.80 | 23.90 | — | 0 | 0 | |
| 42.5 | 18.00 | 21.40 | — | 0 | 0 | |
| 45 | 16.20 | 19.00 | — | 0 | 0 | |
| 47.5 | 13.80 | 16.40 | — | 0 | 0 | |
| 50 | 11.70 | 14.20 | 13.00 | 0 | 3 | |
| 52.5 | 9.50 | 11.90 | — | 0 | 0 | |
| 55 | 7.30 | 9.90 | 8.47 | 0 | 8 | |
| 57.5 | 5.50 | 7.80 | 6.90 | 0 | 9 | |
| 60 | 4.10 | 4.40 | 4.20 | 4 | 54 | |
| 62.5 | 2.50 | 3.10 | 2.70 | 12 | 146 | |
| 65 | 1.45 | 2.60 | 1.87 | 0 | 70 | |
| 67.5 | 0.80 | 1.60 | 1.34 | 0 | 93 | |
| 70 | 0.35 | 0.90 | 0.81 | 1 | 1,724 | |
| 75 | 0.05 | 0.45 | 0.44 | 0 | 15 | |
| 80 | 0.00 | 0.75 | — | 0 | 0 | |
| 85 | 0.00 | 0.75 | — | 0 | 0 | |
| 90 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 40 | 0.00 | 0.95 | — | 0 | 0 | |
| 42.5 | 0.00 | 0.95 | — | 0 | 0 | |
| 45 | 0.00 | 0.75 | 0.35 | 0 | 21 | |
| 47.5 | 0.00 | 0.45 | 0.35 | 0 | 2 | |
| 50 | 0.00 | 0.75 | 0.45 | 0 | 0 | |
| 52.5 | 0.25 | 0.85 | 0.66 | 1 | 338 | |
| 55 | 0.75 | 1.70 | 1.00 | 0 | 9 | |
| 57.5 | 1.45 | 2.00 | 1.58 | 0 | 32 | |
| 60 | 2.20 | 2.60 | 2.48 | 11 | 285 | |
| 62.5 | 3.20 | 3.60 | 3.00 | 50 | 17 | |
| 65 | 3.90 | 5.40 | 5.35 | 0 | 26 | |
| 67.5 | 5.10 | 7.60 | — | 0 | 0 | |
| 70 | 6.70 | 9.80 | — | 0 | 0 | |
| 75 | 11.50 | 14.20 | — | 0 | 0 | |
| 80 | 16.40 | 20.20 | — | 0 | 0 | |
| 85 | 21.40 | 25.20 | — | 0 | 0 | |
| 90 | 26.40 | 30.20 | — | 0 | 0 |
Expiration: 2026-06-18(66 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 24.80 | 28.90 | — | 0 | 0 | |
| 37.5 | 22.30 | 26.40 | — | 0 | 0 | |
| 40 | 20.90 | 23.90 | — | 0 | 0 | |
| 42.5 | 18.70 | 21.50 | — | 0 | 0 | |
| 45 | 16.40 | 19.10 | — | 0 | 0 | |
| 47.5 | 14.00 | 16.80 | — | 0 | 2 | |
| 50 | 12.10 | 14.50 | 13.30 | 0 | 6 | |
| 52.5 | 9.70 | 11.50 | — | 0 | 0 | |
| 55 | 7.80 | 10.00 | — | 0 | 2 | |
| 57.5 | 6.10 | 8.60 | — | 0 | 6 | |
| 60 | 4.80 | 5.30 | 5.51 | 0 | 28 | |
| 62.5 | 3.40 | 3.80 | 3.50 | 1 | 174 | |
| 65 | 2.30 | 2.75 | 2.80 | 0 | 198 | |
| 67.5 | 1.65 | 1.90 | 2.00 | 0 | 159 | |
| 70 | 1.00 | 1.50 | 1.25 | 0 | 389 | |
| 72.5 | 0.15 | 1.05 | 1.00 | 0 | 82 | |
| 75 | 0.20 | 0.75 | 0.72 | 0 | 317 | |
| 77.5 | 0.05 | 0.55 | 0.73 | 0 | 248 | |
| 80 | 0.00 | 1.50 | — | 0 | 1,052 | |
| 82.5 | 0.05 | 0.65 | — | 0 | 48 | |
| 85 | 0.00 | 0.70 | 0.30 | 0 | 126 | |
| 87.5 | 0.00 | 0.75 | — | 0 | 265 | |
| 90 | 0.00 | 0.75 | — | 0 | 373 | |
| 92.5 | 0.00 | 0.75 | — | 0 | 63 | |
| 95 | 0.00 | 0.75 | — | 0 | 84 | |
| 97.5 | 0.00 | 0.75 | — | 0 | 51 | |
| 100 | 0.00 | 0.75 | — | 0 | 49 | |
| 105 | 0.00 | 0.25 | — | 0 | 12 | |
| 110 | 0.00 | 0.75 | — | 0 | 3 | |
| 115 | 0.00 | 0.75 | — | 0 | 3 | |
| 120 | 0.00 | 0.75 | — | 0 | 2 | |
| 125 | 0.00 | 0.75 | — | 0 | 1 | |
| 130 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 0.00 | 0.40 | — | 0 | 0 | |
| 37.5 | 0.00 | 0.40 | — | 0 | 0 | |
| 40 | 0.00 | 0.25 | — | 0 | 0 | |
| 42.5 | 0.00 | 0.35 | 0.33 | 0 | 20 | |
| 45 | 0.00 | 0.95 | 0.62 | 0 | 7 | |
| 47.5 | 0.15 | 1.50 | 0.75 | 0 | 59 | |
| 50 | 0.25 | 1.80 | 0.77 | 1 | 29 | |
| 52.5 | 1.05 | 1.35 | 1.35 | 0 | 62 | |
| 55 | 1.55 | 1.85 | 1.85 | 0 | 188 | |
| 57.5 | 2.20 | 2.50 | 2.95 | 0 | 217 | |
| 60 | 3.00 | 3.40 | 3.10 | 4 | 497 | |
| 62.5 | 4.20 | 4.50 | 4.50 | 1 | 112 | |
| 65 | 5.60 | 6.50 | 6.20 | 0 | 282 | |
| 67.5 | 7.40 | 8.20 | 9.05 | 0 | 253 | |
| 70 | 7.70 | 10.30 | — | 0 | 322 | |
| 72.5 | 10.10 | 11.90 | 12.82 | 0 | 382 | |
| 75 | 12.10 | 14.60 | — | 0 | 101 | |
| 77.5 | 14.50 | 16.90 | 16.60 | 0 | 209 | |
| 80 | 16.80 | 19.90 | — | 0 | 56 | |
| 82.5 | 19.00 | 21.70 | — | 0 | 15 | |
| 85 | 21.40 | 25.00 | — | 0 | 13 | |
| 87.5 | 23.90 | 27.90 | — | 0 | 0 | |
| 90 | 26.40 | 30.40 | — | 0 | 0 | |
| 92.5 | 28.90 | 33.00 | — | 0 | 0 | |
| 95 | 31.40 | 35.40 | — | 0 | 0 | |
| 97.5 | 33.90 | 38.00 | — | 0 | 0 | |
| 100 | 36.40 | 40.50 | — | 0 | 0 | |
| 105 | 41.40 | 45.40 | — | 0 | 0 | |
| 110 | 46.40 | 50.40 | — | 0 | 0 | |
| 115 | 51.40 | 55.40 | — | 0 | 0 | |
| 120 | 56.40 | 60.40 | — | 0 | 0 | |
| 125 | 61.40 | 65.40 | — | 0 | 0 | |
| 130 | 66.40 | 70.40 | — | 0 | 0 |
Expiration: 2026-07-17(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 37.5 | 22.30 | 26.40 | — | 0 | 0 | |
| 40 | 21.00 | 24.00 | — | 0 | 0 | |
| 42.5 | 18.70 | 21.70 | — | 0 | 0 | |
| 45 | 16.60 | 19.30 | 16.10 | 0 | 3 | |
| 47.5 | 14.30 | 16.50 | — | 0 | 0 | |
| 50 | 11.80 | 14.90 | — | 0 | 0 | |
| 52.5 | 9.70 | 12.80 | — | 0 | 0 | |
| 55 | 7.60 | 10.90 | — | 0 | 0 | |
| 57.5 | 6.20 | 8.50 | — | 0 | 1 | |
| 60 | 5.50 | 6.20 | 5.50 | 0 | 21 | |
| 62.5 | 4.10 | 4.60 | 4.70 | 0 | 41 | |
| 65 | 3.10 | 3.50 | 3.58 | 0 | 7 | |
| 67.5 | 2.25 | 2.90 | 2.23 | 1 | 96 | |
| 70 | 1.55 | 1.90 | 1.88 | 0 | 9 | |
| 72.5 | 0.95 | 1.35 | 1.50 | 0 | 7 | |
| 75 | 0.55 | 1.10 | — | 0 | 14 | |
| 77.5 | 0.25 | 0.80 | 0.90 | 0 | 13 | |
| 80 | 0.10 | 1.25 | 0.60 | 0 | 32 | |
| 82.5 | 0.00 | 1.50 | — | 0 | 7 | |
| 85 | 0.00 | 0.75 | — | 0 | 74 | |
| 87.5 | 0.00 | 0.75 | — | 0 | 5 | |
| 90 | 0.00 | 0.75 | 0.10 | 0 | 27 | |
| 92.5 | 0.00 | 0.75 | — | 0 | 3 | |
| 95 | 0.00 | 0.75 | — | 0 | 1,261 | |
| 100 | 0.00 | 0.75 | — | 0 | 6 | |
| 105 | 0.00 | 0.75 | — | 0 | 0 | |
| 110 | 0.00 | 0.75 | — | 0 | 0 | |
| 115 | 0.00 | 0.75 | — | 0 | 0 | |
| 120 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 37.5 | 0.00 | 0.45 | — | 0 | 0 | |
| 40 | 0.00 | 0.35 | — | 0 | 0 | |
| 42.5 | 0.00 | 0.95 | — | 0 | 2 | |
| 45 | 0.15 | 1.50 | — | 0 | 2 | |
| 47.5 | 0.20 | 1.50 | — | 0 | 52 | |
| 50 | 0.35 | 1.40 | — | 0 | 45 | |
| 52.5 | 1.20 | 1.60 | — | 0 | 1 | |
| 55 | 1.80 | 2.15 | 2.42 | 0 | 72 | |
| 57.5 | 2.50 | 2.85 | 3.00 | 0 | 4 | |
| 60 | 3.40 | 3.90 | 4.00 | 1 | 13 | |
| 62.5 | 4.40 | 5.00 | 5.10 | 0 | 44 | |
| 65 | 5.90 | 6.70 | — | 0 | 70 | |
| 67.5 | 6.40 | 9.00 | 7.00 | 0 | 32 | |
| 70 | 8.20 | 10.70 | — | 0 | 108 | |
| 72.5 | 10.10 | 12.70 | — | 0 | 9 | |
| 75 | 11.90 | 14.80 | — | 0 | 1,259 | |
| 77.5 | 14.20 | 17.50 | — | 0 | 2 | |
| 80 | 16.60 | 19.90 | — | 0 | 1 | |
| 82.5 | 19.00 | 22.30 | — | 0 | 0 | |
| 85 | 21.50 | 24.70 | — | 0 | 0 | |
| 87.5 | 23.90 | 28.00 | — | 0 | 0 | |
| 90 | 26.40 | 30.50 | — | 0 | 0 | |
| 92.5 | 28.90 | 33.00 | — | 0 | 0 | |
| 95 | 31.40 | 35.50 | — | 0 | 0 | |
| 100 | 36.40 | 40.50 | — | 0 | 0 | |
| 105 | 41.40 | 45.50 | — | 0 | 0 | |
| 110 | 46.40 | 50.50 | — | 0 | 0 | |
| 115 | 51.40 | 55.50 | — | 0 | 0 | |
| 120 | 56.40 | 60.50 | — | 0 | 0 |
Expiration: 2026-09-18(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 32.5 | 27.40 | 31.50 | — | 0 | 0 | |
| 35 | 25.00 | 29.20 | — | 0 | 0 | |
| 37.5 | 23.60 | 26.80 | — | 0 | 0 | |
| 40 | 21.10 | 24.40 | — | 0 | 0 | |
| 42.5 | 18.90 | 22.20 | — | 0 | 0 | |
| 45 | 16.70 | 20.00 | — | 0 | 1 | |
| 47.5 | 14.60 | 17.80 | — | 0 | 0 | |
| 50 | 12.70 | 15.80 | — | 0 | 3 | |
| 52.5 | 11.00 | 13.90 | — | 0 | 0 | |
| 55 | 8.80 | 11.10 | — | 0 | 2 | |
| 57.5 | 7.20 | 10.60 | 9.90 | 0 | 3 | |
| 60 | 6.90 | 9.10 | — | 0 | 5 | |
| 62.5 | 5.50 | 7.10 | 5.64 | 0 | 77 | |
| 65 | 4.50 | 5.00 | 4.90 | 13 | 69 | |
| 67.5 | 3.40 | 4.00 | 3.80 | 22 | 45 | |
| 70 | 2.70 | 3.20 | 2.95 | 19 | 56 | |
| 72.5 | 1.95 | 2.30 | 2.40 | 0 | 158 | |
| 75 | 1.55 | 1.80 | 1.85 | 0 | 68 | |
| 77.5 | 1.05 | 1.75 | 1.80 | 0 | 73 | |
| 80 | 0.65 | 1.10 | 0.98 | 0 | 231 | |
| 82.5 | 0.20 | 0.90 | — | 0 | 8 | |
| 85 | 0.30 | 0.70 | — | 0 | 115 | |
| 87.5 | 0.15 | 1.50 | — | 0 | 7 | |
| 90 | 0.10 | 1.50 | — | 0 | 100 | |
| 92.5 | 0.05 | 0.65 | 0.45 | 1 | 3 | |
| 95 | 0.00 | 1.50 | — | 0 | 65 | |
| 100 | 0.00 | 1.50 | — | 0 | 1 | |
| 105 | 0.00 | 0.75 | — | 0 | 11 | |
| 110 | 0.00 | 0.75 | — | 0 | 2 | |
| 115 | 0.00 | 0.50 | — | 0 | 8 | |
| 120 | 0.00 | 0.75 | — | 0 | 2 | |
| 125 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 32.5 | 0.00 | 1.20 | — | 0 | 0 | |
| 35 | 0.05 | 0.40 | 0.40 | 0 | 47 | |
| 37.5 | 0.05 | 0.55 | 0.50 | 0 | 2 | |
| 40 | 0.20 | 1.50 | — | 0 | 8 | |
| 42.5 | 0.05 | 1.55 | — | 0 | 0 | |
| 45 | 0.35 | 1.85 | 1.30 | 0 | 29 | |
| 47.5 | 0.75 | 1.80 | 2.15 | 0 | 3 | |
| 50 | 1.70 | 2.40 | 2.25 | 0 | 29 | |
| 52.5 | 2.25 | 2.80 | 2.88 | 0 | 97 | |
| 55 | 2.95 | 3.50 | 3.90 | 0 | 117 | |
| 57.5 | 3.80 | 4.20 | 3.90 | 36 | 85 | |
| 60 | 4.80 | 5.20 | 4.90 | 20 | 89 | |
| 62.5 | 5.90 | 6.40 | 6.00 | 1 | 246 | |
| 65 | 7.30 | 8.20 | 8.00 | 0 | 195 | |
| 67.5 | 8.90 | 10.20 | 10.70 | 0 | 95 | |
| 70 | 9.10 | 11.80 | — | 0 | 142 | |
| 72.5 | 10.90 | 13.90 | — | 0 | 13 | |
| 75 | 12.50 | 16.10 | — | 0 | 30 | |
| 77.5 | 14.60 | 18.20 | — | 0 | 32 | |
| 80 | 17.00 | 20.30 | — | 0 | 0 | |
| 82.5 | 19.20 | 22.60 | — | 0 | 37 | |
| 85 | 21.50 | 24.70 | — | 0 | 1 | |
| 87.5 | 24.00 | 27.10 | — | 0 | 0 | |
| 90 | 26.50 | 29.50 | — | 0 | 0 | |
| 92.5 | 28.90 | 32.30 | — | 0 | 0 | |
| 95 | 31.00 | 35.50 | — | 0 | 0 | |
| 100 | 36.30 | 40.50 | — | 0 | 0 | |
| 105 | 41.30 | 45.50 | — | 0 | 0 | |
| 110 | 46.40 | 50.50 | — | 0 | 0 | |
| 115 | 51.30 | 55.50 | — | 0 | 0 | |
| 120 | 56.30 | 60.50 | — | 0 | 0 | |
| 125 | 61.30 | 65.50 | — | 0 | 0 |
Expiration: 2026-10-16(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 32.5 | 28.30 | 31.50 | — | 0 | 0 | |
| 35 | 26.10 | 29.20 | — | 0 | 0 | |
| 37.5 | 23.60 | 26.90 | — | 0 | 0 | |
| 40 | 21.50 | 24.60 | — | 0 | 0 | |
| 42.5 | 19.00 | 22.30 | — | 0 | 0 | |
| 45 | 16.90 | 20.10 | — | 0 | 0 | |
| 47.5 | 14.80 | 18.10 | — | 0 | 0 | |
| 50 | 12.80 | 15.80 | — | 0 | 0 | |
| 52.5 | 11.40 | 14.20 | — | 0 | 0 | |
| 55 | 9.20 | 12.20 | — | 0 | 0 | |
| 57.5 | 7.60 | 11.10 | — | 0 | 1 | |
| 60 | 6.10 | 8.70 | 7.90 | 0 | 2 | |
| 62.5 | 5.50 | 8.40 | 7.50 | 0 | 20 | |
| 65 | 3.60 | 5.60 | — | 0 | 11 | |
| 67.5 | 3.30 | 4.50 | — | 0 | 0 | |
| 70 | 2.95 | 4.80 | 3.40 | 80 | 80 | |
| 72.5 | 0.75 | 4.40 | 2.70 | 0 | 1 | |
| 75 | 1.50 | 2.50 | 2.00 | 0 | 2 | |
| 80 | 0.10 | 1.55 | 1.56 | 0 | 15 | |
| 85 | 0.20 | 1.10 | — | 0 | 1 | |
| 90 | 0.20 | 1.35 | — | 0 | 0 | |
| 95 | 0.00 | 1.50 | — | 0 | 0 | |
| 100 | 0.00 | 0.85 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 32.5 | 0.00 | 0.95 | — | 0 | 0 | |
| 35 | 0.00 | 0.55 | — | 0 | 10 | |
| 37.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 40 | 0.00 | 1.50 | — | 0 | 0 | |
| 42.5 | 0.10 | 1.75 | — | 0 | 0 | |
| 45 | 0.15 | 3.10 | — | 0 | 2 | |
| 47.5 | 0.35 | 1.90 | — | 0 | 0 | |
| 50 | 1.65 | 2.35 | — | 0 | 6 | |
| 52.5 | 1.40 | 3.10 | — | 0 | 2 | |
| 55 | 1.95 | 3.80 | 4.60 | 0 | 154 | |
| 57.5 | 2.75 | 4.70 | — | 0 | 0 | |
| 60 | 3.70 | 5.60 | — | 0 | 1 | |
| 62.5 | 5.00 | 6.90 | — | 0 | 1 | |
| 65 | 6.10 | 8.50 | — | 0 | 1 | |
| 67.5 | 7.40 | 10.80 | — | 0 | 2 | |
| 70 | 9.00 | 13.00 | — | 0 | 10 | |
| 72.5 | 10.60 | 14.50 | — | 0 | 0 | |
| 75 | 12.80 | 16.40 | — | 0 | 0 | |
| 80 | 17.00 | 20.50 | — | 0 | 0 | |
| 85 | 21.60 | 25.00 | — | 0 | 0 | |
| 90 | 26.50 | 29.70 | — | 0 | 0 | |
| 95 | 31.40 | 35.50 | — | 0 | 0 | |
| 100 | 36.40 | 40.50 | — | 0 | 0 |
Expiration: 2026-12-18(66 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 30.80 | 34.00 | — | 0 | 0 | |
| 32.5 | 28.50 | 31.80 | — | 0 | 0 | |
| 35 | 26.20 | 29.50 | — | 0 | 0 | |
| 37.5 | 24.10 | 27.20 | — | 0 | 0 | |
| 40 | 21.70 | 25.00 | — | 0 | 1 | |
| 42.5 | 19.60 | 22.80 | — | 0 | 0 | |
| 45 | 17.50 | 20.70 | — | 0 | 3 | |
| 47.5 | 15.50 | 18.70 | — | 0 | 3 | |
| 50 | 13.60 | 16.50 | — | 0 | 0 | |
| 52.5 | 12.50 | 14.60 | — | 0 | 0 | |
| 55 | 10.00 | 12.70 | — | 0 | 0 | |
| 57.5 | 8.60 | 11.30 | — | 0 | 0 | |
| 60 | 7.20 | 9.80 | — | 0 | 27 | |
| 62.5 | 6.00 | 8.60 | — | 0 | 0 | |
| 65 | 4.70 | 7.00 | 7.67 | 0 | 11 | |
| 67.5 | 3.60 | 6.40 | — | 0 | 0 | |
| 70 | 3.30 | 6.40 | — | 0 | 31 | |
| 72.5 | 2.10 | 5.60 | 4.03 | 0 | 1 | |
| 75 | 1.05 | 4.90 | 3.50 | 0 | 3 | |
| 77.5 | 0.50 | 4.30 | 2.77 | 0 | 1 | |
| 80 | 0.25 | 3.90 | 2.31 | 0 | 23 | |
| 82.5 | 0.20 | 3.80 | — | 0 | 5 | |
| 85 | 0.10 | 3.40 | 1.55 | 0 | 32 | |
| 87.5 | 0.00 | 3.00 | — | 0 | 0 | |
| 90 | 0.00 | 2.65 | 1.10 | 0 | 11 | |
| 92.5 | 0.20 | 1.70 | — | 0 | 5 | |
| 95 | 0.40 | 1.55 | — | 0 | 9 | |
| 100 | 0.00 | 1.50 | — | 0 | 5 | |
| 105 | 0.00 | 1.50 | — | 0 | 1 | |
| 110 | 0.00 | 1.50 | — | 0 | 5 | |
| 115 | 0.00 | 1.50 | — | 0 | 0 | |
| 120 | 0.00 | 1.50 | — | 0 | 50 | |
| 125 | 0.00 | 1.50 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 0.60 | — | 0 | 0 | |
| 32.5 | 0.10 | 0.70 | — | 0 | 0 | |
| 35 | 0.00 | 1.50 | 0.82 | 0 | 2 | |
| 37.5 | 0.00 | 2.20 | — | 0 | 0 | |
| 40 | 0.35 | 2.65 | — | 0 | 1 | |
| 42.5 | 1.00 | 3.20 | — | 0 | 0 | |
| 45 | 0.30 | 2.80 | 2.42 | 0 | 5 | |
| 47.5 | 0.15 | 2.75 | — | 0 | 1 | |
| 50 | 1.15 | 3.20 | 4.03 | 0 | 3 | |
| 52.5 | 1.50 | 3.90 | — | 0 | 0 | |
| 55 | 2.80 | 4.60 | 4.50 | 0 | 11 | |
| 57.5 | 3.60 | 5.60 | 5.90 | 0 | 6 | |
| 60 | 5.50 | 6.60 | 6.60 | 2 | 41 | |
| 62.5 | 5.90 | 7.80 | — | 0 | 30 | |
| 65 | 6.60 | 9.40 | — | 0 | 12 | |
| 67.5 | 8.00 | 12.40 | — | 0 | 21 | |
| 70 | 10.30 | 13.10 | — | 0 | 24 | |
| 72.5 | 12.10 | 15.40 | — | 0 | 12 | |
| 75 | 13.90 | 17.20 | — | 0 | 12 | |
| 77.5 | 15.50 | 18.70 | 18.60 | 0 | 1 | |
| 80 | 17.50 | 21.20 | — | 0 | 1 | |
| 82.5 | 19.70 | 23.30 | — | 0 | 0 | |
| 85 | 22.00 | 25.40 | 25.05 | 0 | 2 | |
| 87.5 | 24.20 | 27.70 | — | 0 | 0 | |
| 90 | 26.60 | 30.00 | — | 0 | 0 | |
| 92.5 | 29.00 | 32.30 | — | 0 | 0 | |
| 95 | 31.50 | 34.70 | — | 0 | 0 | |
| 100 | 36.30 | 40.50 | — | 0 | 0 | |
| 105 | 41.30 | 45.50 | — | 0 | 0 | |
| 110 | 46.30 | 50.50 | — | 0 | 0 | |
| 115 | 51.30 | 55.50 | — | 0 | 0 | |
| 120 | 56.30 | 60.50 | — | 0 | 0 | |
| 125 | 61.40 | 65.50 | — | 0 | 0 |
Expiration: 2027-01-15(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 30.90 | 34.00 | — | 0 | 0 | |
| 32.5 | 28.60 | 31.90 | — | 0 | 0 | |
| 35 | 26.40 | 29.50 | — | 0 | 3 | |
| 37.5 | 24.20 | 27.50 | — | 0 | 1 | |
| 40 | 22.10 | 25.30 | — | 0 | 1 | |
| 42.5 | 20.00 | 23.20 | — | 0 | 1 | |
| 45 | 17.90 | 21.20 | — | 0 | 1 | |
| 47.5 | 16.00 | 19.20 | — | 0 | 1 | |
| 50 | 14.30 | 17.30 | 14.91 | 0 | 251 | |
| 52.5 | 11.80 | 15.40 | — | 0 | 0 | |
| 55 | 10.60 | 13.50 | — | 0 | 26 | |
| 57.5 | 9.10 | 11.50 | — | 0 | 25 | |
| 60 | 7.70 | 10.80 | — | 0 | 86 | |
| 62.5 | 6.40 | 9.00 | — | 0 | 1 | |
| 65 | 5.50 | 8.50 | 6.60 | 0 | 58 | |
| 67.5 | 4.30 | 7.30 | 6.00 | 0 | 25 | |
| 70 | 3.40 | 6.10 | 5.37 | 0 | 260 | |
| 72.5 | 3.30 | 5.40 | — | 0 | 93 | |
| 75 | 1.70 | 5.00 | — | 0 | 135 | |
| 77.5 | 0.95 | 4.40 | — | 0 | 74 | |
| 80 | 0.35 | 4.20 | 2.50 | 0 | 71 | |
| 82.5 | 0.10 | 3.80 | — | 0 | 20 | |
| 85 | 0.00 | 3.60 | 2.00 | 0 | 423 | |
| 87.5 | 0.05 | 3.50 | 1.80 | 0 | 225 | |
| 90 | 0.00 | 3.40 | 1.50 | 0 | 37 | |
| 92.5 | 0.00 | 3.30 | — | 0 | 1 | |
| 95 | 0.00 | 2.95 | 1.45 | 0 | 388 | |
| 97.5 | 0.00 | 3.10 | — | 0 | 53 | |
| 100 | 0.00 | 3.10 | — | 0 | 421 | |
| 105 | 0.00 | 3.00 | — | 0 | 95 | |
| 110 | 0.00 | 2.90 | — | 0 | 7 | |
| 115 | 0.00 | 2.90 | — | 0 | 8 | |
| 120 | 0.00 | 2.85 | — | 0 | 124 | |
| 125 | 0.00 | 2.85 | — | 0 | 10 | |
| 130 | 0.05 | 2.80 | — | 0 | 26 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 2.90 | — | 0 | 0 | |
| 32.5 | 0.00 | 3.00 | — | 0 | 7 | |
| 35 | 0.00 | 1.80 | — | 0 | 12 | |
| 37.5 | 0.00 | 1.80 | — | 0 | 48 | |
| 40 | 0.00 | 3.40 | — | 0 | 15 | |
| 42.5 | 0.00 | 3.60 | — | 0 | 63 | |
| 45 | 0.05 | 3.80 | — | 0 | 9 | |
| 47.5 | 1.20 | 4.10 | — | 0 | 11 | |
| 50 | 0.95 | 4.60 | 4.20 | 0 | 240 | |
| 52.5 | 2.40 | 5.40 | — | 0 | 4 | |
| 55 | 4.10 | 6.40 | 5.18 | 0 | 104 | |
| 57.5 | 4.00 | 7.00 | 5.65 | 0 | 2 | |
| 60 | 4.70 | 8.00 | 7.30 | 0 | 274 | |
| 62.5 | 5.80 | 9.40 | 8.70 | 0 | 118 | |
| 65 | 9.00 | 10.90 | 9.43 | 40 | 854 | |
| 67.5 | 10.40 | 12.00 | — | 0 | 423 | |
| 70 | 11.90 | 14.00 | — | 0 | 207 | |
| 72.5 | 12.20 | 15.40 | — | 0 | 160 | |
| 75 | 13.50 | 17.50 | 17.63 | 0 | 286 | |
| 77.5 | 15.50 | 19.50 | — | 0 | 29 | |
| 80 | 17.60 | 21.10 | — | 0 | 10 | |
| 82.5 | 19.70 | 23.30 | — | 0 | 15 | |
| 85 | 22.00 | 25.50 | — | 0 | 0 | |
| 87.5 | 24.30 | 27.70 | — | 0 | 11 | |
| 90 | 26.60 | 30.00 | — | 0 | 13 | |
| 92.5 | 29.00 | 32.40 | — | 0 | 0 | |
| 95 | 31.50 | 34.90 | — | 0 | 0 | |
| 97.5 | 34.00 | 37.20 | — | 0 | 0 | |
| 100 | 36.40 | 40.20 | — | 0 | 0 | |
| 105 | 41.10 | 45.50 | — | 0 | 0 | |
| 110 | 46.20 | 50.50 | — | 0 | 0 | |
| 115 | 51.20 | 55.50 | — | 0 | 0 | |
| 120 | 56.20 | 60.50 | — | 0 | 0 | |
| 125 | 61.20 | 65.50 | — | 0 | 0 | |
| 130 | 66.20 | 70.50 | — | 0 | 0 |
Expiration: 2027-03-19(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 31.00 | 34.50 | — | 0 | 0 | |
| 32.5 | 28.50 | 32.00 | — | 0 | 0 | |
| 35 | 26.50 | 30.00 | — | 0 | 0 | |
| 37.5 | 24.00 | 28.00 | — | 0 | 0 | |
| 40 | 22.00 | 26.00 | — | 0 | 0 | |
| 42.5 | 20.00 | 24.00 | — | 0 | 0 | |
| 45 | 18.00 | 22.00 | — | 0 | 0 | |
| 47.5 | 16.50 | 20.00 | — | 0 | 0 | |
| 50 | 14.50 | 18.50 | — | 0 | 0 | |
| 52.5 | 13.00 | 16.40 | — | 0 | 1 | |
| 55 | 11.50 | 14.90 | — | 0 | 0 | |
| 57.5 | 10.00 | 13.00 | — | 0 | 0 | |
| 60 | 8.40 | 11.90 | — | 0 | 6 | |
| 62.5 | 7.40 | 10.60 | — | 0 | 5 | |
| 65 | 6.90 | 9.30 | — | 0 | 0 | |
| 67.5 | 5.10 | 8.70 | — | 0 | 0 | |
| 70 | 4.10 | 7.50 | — | 0 | 0 | |
| 72.5 | 3.10 | 6.40 | — | 0 | 0 | |
| 75 | 2.50 | 5.70 | — | 0 | 0 | |
| 80 | 2.45 | 4.80 | — | 0 | 0 | |
| 85 | 0.55 | 4.60 | — | 0 | 0 | |
| 90 | 0.00 | 3.70 | — | 0 | 0 | |
| 95 | 0.00 | 3.30 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.00 | 3.00 | — | 0 | 0 | |
| 32.5 | 0.00 | 3.10 | — | 0 | 0 | |
| 35 | 0.00 | 3.20 | — | 0 | 0 | |
| 37.5 | 0.00 | 3.30 | — | 0 | 0 | |
| 40 | 0.05 | 3.50 | 3.00 | 0 | 215 | |
| 42.5 | 0.35 | 3.70 | — | 0 | 0 | |
| 45 | 0.85 | 5.00 | — | 0 | 1 | |
| 47.5 | 1.45 | 5.30 | — | 0 | 0 | |
| 50 | 2.10 | 5.20 | 4.40 | 0 | 200 | |
| 52.5 | 2.20 | 6.90 | — | 0 | 0 | |
| 55 | 3.10 | 6.90 | 5.41 | 0 | 1 | |
| 57.5 | 4.20 | 8.80 | — | 0 | 0 | |
| 60 | 5.50 | 9.90 | — | 0 | 3 | |
| 62.5 | 6.50 | 11.00 | — | 0 | 0 | |
| 65 | 8.50 | 12.00 | — | 0 | 6 | |
| 67.5 | 9.70 | 13.50 | — | 0 | 40 | |
| 70 | 11.00 | 14.80 | — | 0 | 5 | |
| 72.5 | 12.90 | 16.50 | — | 0 | 0 | |
| 75 | 14.00 | 18.50 | — | 0 | 0 | |
| 80 | 18.00 | 22.00 | — | 0 | 5 | |
| 85 | 22.50 | 26.00 | — | 0 | 0 | |
| 90 | 27.00 | 30.50 | — | 0 | 0 | |
| 95 | 31.50 | 35.00 | — | 0 | 0 |
Expiration: 2028-01-21(66 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 31.50 | 35.00 | — | 0 | 0 | |
| 32.5 | 30.30 | 31.70 | 32.30 | 0 | 5 | |
| 35 | 27.50 | 31.00 | — | 0 | 0 | |
| 37.5 | 25.50 | 29.50 | — | 0 | 0 | |
| 40 | 24.00 | 27.50 | — | 0 | 11 | |
| 42.5 | 22.00 | 26.00 | — | 0 | 0 | |
| 45 | 20.50 | 24.00 | — | 0 | 0 | |
| 47.5 | 19.00 | 22.50 | — | 0 | 0 | |
| 50 | 17.50 | 21.00 | — | 0 | 17 | |
| 52.5 | 16.00 | 19.50 | — | 0 | 0 | |
| 55 | 14.50 | 18.50 | — | 0 | 1 | |
| 57.5 | 13.00 | 17.00 | — | 0 | 0 | |
| 60 | 13.00 | 16.00 | 13.98 | 1 | 11 | |
| 62.5 | 10.50 | 15.00 | 13.45 | 0 | 55 | |
| 65 | 10.00 | 13.50 | — | 0 | 29 | |
| 67.5 | 8.50 | 12.50 | 10.80 | 0 | 2 | |
| 70 | 7.50 | 12.00 | — | 0 | 6 | |
| 72.5 | 6.50 | 11.00 | 8.00 | 0 | 1 | |
| 75 | 6.00 | 10.00 | 7.90 | 0 | 82 | |
| 77.5 | 5.00 | 9.50 | — | 0 | 112 | |
| 80 | 4.50 | 9.00 | — | 0 | 5 | |
| 82.5 | 3.50 | 8.00 | — | 0 | 2 | |
| 85 | 3.40 | 7.50 | — | 0 | 4 | |
| 87.5 | 3.20 | 7.00 | — | 0 | 37 | |
| 90 | 2.60 | 6.50 | — | 0 | 13 | |
| 92.5 | 1.50 | 6.40 | — | 0 | 0 | |
| 95 | 1.50 | 5.90 | — | 0 | 1 | |
| 100 | 0.50 | 5.40 | — | 0 | 25 | |
| 105 | 1.50 | 4.50 | 2.95 | 0 | 456 | |
| 110 | 1.50 | 3.80 | 2.60 | 0 | 22 | |
| 115 | 0.30 | 4.00 | — | 0 | 14 | |
| 120 | 0.05 | 3.80 | — | 0 | 1 | |
| 125 | 0.00 | 3.60 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 30 | 0.05 | 3.50 | — | 0 | 0 | |
| 32.5 | 1.50 | 3.60 | 2.05 | 0 | 50 | |
| 35 | 0.75 | 4.00 | — | 0 | 0 | |
| 37.5 | 0.10 | 4.40 | — | 0 | 0 | |
| 40 | 2.80 | 5.40 | — | 0 | 117 | |
| 42.5 | 1.25 | 6.00 | — | 0 | 0 | |
| 45 | 2.00 | 6.50 | 4.60 | 0 | 12 | |
| 47.5 | 2.75 | 7.50 | — | 0 | 0 | |
| 50 | 3.50 | 8.50 | 6.00 | 0 | 256 | |
| 52.5 | 4.50 | 9.00 | — | 0 | 0 | |
| 55 | 5.50 | 10.00 | 8.41 | 0 | 5 | |
| 57.5 | 6.50 | 11.00 | — | 0 | 7 | |
| 60 | 8.00 | 12.50 | 10.50 | 0 | 25 | |
| 62.5 | 9.00 | 13.50 | 11.45 | 0 | 24 | |
| 65 | 10.50 | 15.00 | — | 0 | 11 | |
| 67.5 | 12.00 | 16.00 | — | 0 | 1 | |
| 70 | 13.00 | 17.50 | 15.30 | 0 | 89 | |
| 72.5 | 15.00 | 19.00 | — | 0 | 12 | |
| 75 | 16.50 | 21.00 | — | 0 | 42 | |
| 77.5 | 18.00 | 22.50 | — | 0 | 28 | |
| 80 | 20.00 | 24.00 | — | 0 | 38 | |
| 82.5 | 22.00 | 26.00 | — | 0 | 103 | |
| 85 | 24.00 | 28.10 | — | 0 | 49 | |
| 87.5 | 26.00 | 29.60 | — | 0 | 1 | |
| 90 | 28.00 | 32.00 | — | 0 | 6 | |
| 92.5 | 30.00 | 34.00 | — | 0 | 4 | |
| 95 | 32.00 | 36.10 | — | 0 | 0 | |
| 100 | 36.50 | 41.00 | — | 0 | 2 | |
| 105 | 41.50 | 45.00 | — | 0 | 0 | |
| 110 | 46.00 | 51.00 | — | 0 | 0 | |
| 115 | 51.00 | 56.00 | — | 0 | 0 | |
| 120 | 56.00 | 61.00 | — | 0 | 0 | |
| 125 | 61.00 | 66.00 | — | 0 | 0 |