Option Chain for CVX
Next est: $2.69(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 50 OI spikes1150 contracts
Expiration: 2026-04-10(100 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 95 | 94.55 | 96.05 | — | 0 | 0 | |
| 100 | 89.25 | 91.05 | 104.12 | 0 | 1 | |
| 105 | 84.25 | 86.05 | 99.13 | 0 | 1 | |
| 110 | 79.55 | 81.05 | — | 0 | 0 | |
| 115 | 74.25 | 76.05 | — | 0 | 0 | |
| 120 | 69.30 | 71.05 | — | 0 | 0 | |
| 125 | 64.25 | 66.05 | — | 0 | 0 | |
| 130 | 59.25 | 61.05 | — | 0 | 0 | |
| 135 | 54.25 | 56.05 | — | 0 | 0 | |
| 140 | 49.30 | 51.05 | 71.79 | 0 | 1 | |
| 145 | 44.30 | 46.05 | — | 0 | 0 | |
| 150 | 39.25 | 41.05 | 54.45 | 0 | 71 | |
| 155 | 34.25 | 36.05 | — | 0 | 5 | |
| 160 | 29.65 | 31.10 | 39.40 | 0 | 54 | |
| 165 | 24.30 | 26.10 | 46.20 | 0 | 9 | |
| 170 | 19.30 | 21.10 | 28.43 | 0 | 14 | |
| 175 | 14.70 | 16.10 | 16.04 | 3 | 17 | |
| 177.5 | 12.10 | 13.65 | 26.03 | 0 | 0 | |
| 180 | 9.60 | 10.80 | 20.22 | 0 | 7 | |
| 182.5 | 7.45 | 8.85 | 7.70 | 1 | 2 | |
| 185 | 5.50 | 6.15 | 5.56 | 654 | 45 | |
| 187.5 | 3.80 | 4.15 | 3.95 | 18 | 2 | |
| 190 | 2.36 | 2.61 | 2.47 | 739 | 179 | |
| 192.5 | 1.32 | 1.55 | 1.50 | 993 | 168 | |
| 195 | 0.71 | 0.96 | 0.80 | 773 | 438 | |
| 197.5 | 0.39 | 0.53 | 0.46 | 493 | 412 | |
| 200 | 0.21 | 0.29 | 0.25 | 883 | 1,279 | |
| 202.5 | 0.12 | 0.15 | 0.13 | 199 | 2,003 | |
| 205 | 0.05 | 0.07 | 0.05 | 1,090 | 5,082 | |
| 207.5 | 0.03 | 0.05 | 0.04 | 355 | 2,184 | |
| 210 | 0.01 | 0.03 | 0.02 | 509 | 4,763 | |
| 212.5 | 0.01 | 0.02 | 0.01 | 375 | 1,957 | |
| 215 | 0.00 | 0.02 | 0.02 | 189 | 3,539 | |
| 217.5 | 0.00 | 0.01 | 0.01 | 19 | 1,296 | |
| 220 | 0.00 | 0.01 | 0.01 | 198 | 1,757 | |
| 222.5 | 0.00 | 0.01 | 0.05 | 13 | 1,153 | |
| 225 | 0.00 | 0.01 | 0.01 | 5 | 1,174 | |
| 227.5 | 0.00 | 0.01 | 0.04 | 0 | 134 | |
| 230 | 0.00 | 0.01 | 0.03 | 0 | 910 | |
| 232.5 | 0.00 | 0.01 | 0.05 | 0 | 962 | |
| 235 | 0.00 | 0.01 | 0.03 | 1 | 1,080 | |
| 237.5 | 0.00 | 2.13 | 0.01 | 0 | 437 | |
| 240 | 0.00 | 0.07 | 0.04 | 0 | 84 | |
| 245 | 0.00 | 0.08 | 0.08 | 0 | 13 | |
| 250 | 0.00 | 0.01 | 0.01 | 0 | 103 | |
| 255 | 0.00 | 0.01 | 1.12 | 0 | 54 | |
| 260 | 0.00 | 2.13 | 0.01 | 0 | 4 | |
| 265 | 0.00 | 2.13 | — | 0 | 0 | |
| 270 | 0.00 | 2.13 | — | 0 | 0 | |
| 275 | 0.00 | 2.13 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 95 | 0.00 | 0.01 | — | 0 | 0 | |
| 100 | 0.00 | 2.13 | 0.01 | 0 | 0 | |
| 105 | 0.00 | 0.05 | — | 0 | 0 | |
| 110 | 0.00 | 2.13 | 0.01 | 0 | 10 | |
| 115 | 0.00 | 2.13 | 0.01 | 0 | 0 | |
| 120 | 0.00 | 2.13 | 0.01 | 0 | 10 | |
| 125 | 0.00 | 2.13 | 0.02 | 0 | 2 | |
| 130 | 0.00 | 0.02 | 0.02 | 0 | 83 | |
| 135 | 0.00 | 0.04 | 0.01 | 20 | 10 | |
| 140 | 0.00 | 2.13 | — | 0 | 0 | |
| 145 | 0.00 | 2.10 | — | 0 | 1 | |
| 150 | 0.00 | 0.01 | 0.06 | 1 | 88 | |
| 155 | 0.00 | 0.23 | 0.01 | 0 | 94 | |
| 160 | 0.00 | 0.23 | 0.01 | 12 | 219 | |
| 165 | 0.00 | 0.20 | 0.01 | 0 | 20 | |
| 170 | 0.01 | 0.03 | 0.02 | 104 | 560 | |
| 175 | 0.03 | 0.06 | 0.05 | 100 | 458 | |
| 177.5 | 0.05 | 0.09 | 0.08 | 450 | 28 | |
| 180 | 0.12 | 0.14 | 0.14 | 341 | 240 | |
| 182.5 | 0.25 | 0.30 | 0.26 | 654 | 230 | |
| 185 | 0.54 | 0.63 | 0.58 | 877 | 675 | |
| 187.5 | 1.09 | 1.29 | 1.18 | 1,089 | 791 | |
| 190 | 1.99 | 2.41 | 2.24 | 1,792 | 1,995 | |
| 192.5 | 3.45 | 3.95 | 3.90 | 639 | 586 | |
| 195 | 5.25 | 5.80 | 5.70 | 464 | 899 | |
| 197.5 | 7.35 | 8.40 | 7.85 | 107 | 665 | |
| 200 | 9.65 | 10.65 | 9.78 | 527 | 1,320 | |
| 202.5 | 12.00 | 12.55 | 12.50 | 521 | 976 | |
| 205 | 14.45 | 15.65 | 14.88 | 84 | 749 | |
| 207.5 | 16.50 | 18.40 | 17.52 | 7 | 264 | |
| 210 | 19.30 | 20.90 | 20.02 | 42 | 615 | |
| 212.5 | 21.50 | 23.40 | 9.36 | 0 | 76 | |
| 215 | 24.00 | 25.85 | 17.33 | 0 | 64 | |
| 217.5 | 26.50 | 28.35 | 19.91 | 0 | 11 | |
| 220 | 29.00 | 30.85 | 21.29 | 0 | 3 | |
| 222.5 | 31.50 | 33.35 | 23.51 | 0 | 0 | |
| 225 | 34.00 | 35.50 | 13.95 | 0 | 0 | |
| 227.5 | 36.50 | 38.35 | — | 0 | 0 | |
| 230 | 39.00 | 40.50 | 38.33 | 4 | 4 | |
| 232.5 | 41.50 | 43.35 | 30.20 | 0 | 0 | |
| 235 | 44.00 | 45.85 | — | 0 | 0 | |
| 237.5 | 46.50 | 48.35 | — | 0 | 0 | |
| 240 | 49.00 | 50.85 | — | 0 | 0 | |
| 245 | 54.00 | 55.80 | — | 0 | 0 | |
| 250 | 59.00 | 60.80 | — | 0 | 0 | |
| 255 | 64.00 | 65.75 | — | 0 | 0 | |
| 260 | 69.00 | 70.75 | — | 0 | 0 | |
| 265 | 74.00 | 75.70 | — | 0 | 0 | |
| 270 | 79.00 | 80.60 | — | 0 | 0 | |
| 275 | 84.00 | 85.80 | — | 0 | 0 |
Expiration: 2026-04-17(94 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 85 | 104.00 | 107.05 | 121.35 | 0 | 4 | |
| 90 | 98.10 | 102.15 | — | 0 | 0 | |
| 95 | 94.05 | 97.15 | — | 0 | 0 | |
| 100 | 89.00 | 92.15 | 105.30 | 0 | 12 | |
| 105 | 83.20 | 87.15 | — | 0 | 0 | |
| 110 | 79.00 | 82.20 | — | 0 | 0 | |
| 115 | 73.55 | 77.20 | — | 0 | 0 | |
| 120 | 69.05 | 72.20 | — | 0 | 0 | |
| 125 | 64.45 | 67.20 | 81.06 | 0 | 0 | |
| 130 | 59.10 | 62.20 | 81.57 | 0 | 4 | |
| 135 | 54.10 | 57.25 | — | 0 | 0 | |
| 140 | 48.60 | 52.25 | 70.33 | 0 | 0 | |
| 145 | 44.10 | 47.25 | — | 0 | 1 | |
| 150 | 39.60 | 42.25 | 50.22 | 0 | 583 | |
| 155 | 34.15 | 37.30 | 36.12 | 2 | 3,064 | |
| 160 | 29.15 | 32.30 | 45.55 | 0 | 293 | |
| 165 | 24.75 | 26.20 | 25.72 | 20 | 1,993 | |
| 170 | 19.50 | 22.40 | 21.55 | 12 | 2,220 | |
| 175 | 15.15 | 16.60 | 15.90 | 40 | 1,804 | |
| 177.5 | 12.15 | 14.70 | 26.75 | 0 | 5 | |
| 180 | 10.55 | 11.60 | 11.70 | 193 | 1,657 | |
| 182.5 | 8.20 | 9.40 | 8.70 | 5 | 0 | |
| 185 | 6.55 | 7.45 | 7.56 | 111 | 2,402 | |
| 187.5 | 5.10 | 5.60 | 5.20 | 38 | 17 | |
| 190 | 3.90 | 4.05 | 4.10 | 1,282 | 2,768 | |
| 192.5 | 2.52 | 2.92 | 2.75 | 174 | 113 | |
| 195 | 1.84 | 2.03 | 2.06 | 316 | 2,891 | |
| 197.5 | 1.25 | 1.41 | 1.39 | 172 | 1,397 | |
| 200 | 0.89 | 0.97 | 0.96 | 5,860 | 13,326 | |
| 202.5 | 0.55 | 0.80 | 0.67 | 253 | 217 | |
| 205 | 0.41 | 0.55 | 0.45 | 579 | 1,829 | |
| 207.5 | 0.28 | 0.35 | 0.30 | 56 | 1,692 | |
| 210 | 0.21 | 0.28 | 0.22 | 723 | 7,961 | |
| 212.5 | 0.15 | 0.22 | 0.19 | 95 | 1,232 | |
| 215 | 0.10 | 0.16 | 0.15 | 194 | 1,732 | |
| 217.5 | 0.03 | 0.14 | 0.05 | 60 | 823 | |
| 220 | 0.07 | 0.12 | 0.07 | 295 | 7,456 | |
| 222.5 | 0.01 | 0.12 | 0.07 | 16 | 176 | |
| 225 | 0.02 | 0.08 | 0.04 | 47 | 2,982 | |
| 227.5 | 0.00 | 0.21 | 0.21 | 0 | 201 | |
| 230 | 0.01 | 0.05 | 0.04 | 77 | 1,594 | |
| 235 | 0.00 | 0.14 | 0.14 | 0 | 271 | |
| 240 | 0.01 | 0.04 | 0.03 | 4 | 2,719 | |
| 245 | 0.00 | 0.04 | 0.08 | 0 | 92 | |
| 250 | 0.00 | 0.10 | 0.03 | 23 | 1,004 | |
| 260 | 0.00 | 0.10 | 0.05 | 0 | 36 | |
| 270 | 0.00 | 0.10 | 0.01 | 0 | 506 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 85 | 0.00 | 0.66 | 0.01 | 20 | 0 | |
| 90 | 0.00 | 0.49 | 0.01 | 20 | 0 | |
| 95 | 0.00 | 2.12 | 0.01 | 20 | 0 | |
| 100 | 0.00 | 2.13 | 0.01 | 0 | 0 | |
| 105 | 0.00 | 2.13 | 0.02 | 0 | 0 | |
| 110 | 0.00 | 2.13 | 0.02 | 0 | 10 | |
| 115 | 0.00 | 2.00 | 0.02 | 0 | 111 | |
| 120 | 0.00 | 2.14 | — | 0 | 13 | |
| 125 | 0.00 | 0.01 | 0.08 | 1 | 22 | |
| 130 | 0.00 | 0.50 | 0.01 | 0 | 45 | |
| 135 | 0.00 | 0.10 | 0.05 | 0 | 142 | |
| 140 | 0.01 | 0.05 | 0.03 | 8 | 95 | |
| 145 | 0.00 | 0.12 | 0.07 | 0 | 246 | |
| 150 | 0.00 | 0.12 | 0.01 | 5 | 1,389 | |
| 155 | 0.04 | 0.07 | 0.04 | 67 | 3,565 | |
| 160 | 0.07 | 0.11 | 0.07 | 13 | 1,148 | |
| 165 | 0.12 | 0.17 | 0.11 | 33 | 2,767 | |
| 170 | 0.20 | 0.23 | 0.21 | 104 | 1,945 | |
| 175 | 0.32 | 0.39 | 0.33 | 249 | 1,870 | |
| 177.5 | 0.43 | 0.55 | 0.47 | 37 | 33 | |
| 180 | 0.67 | 0.77 | 0.68 | 1,545 | 4,661 | |
| 182.5 | 1.01 | 1.12 | 1.09 | 1,010 | 2,433 | |
| 185 | 1.52 | 1.68 | 1.57 | 475 | 6,197 | |
| 187.5 | 2.31 | 2.49 | 2.34 | 98 | 217 | |
| 190 | 3.40 | 3.60 | 3.50 | 720 | 2,941 | |
| 192.5 | 4.70 | 5.00 | 4.90 | 142 | 814 | |
| 195 | 6.30 | 6.85 | 6.59 | 387 | 6,297 | |
| 197.5 | 8.20 | 9.30 | 7.55 | 163 | 844 | |
| 200 | 10.15 | 11.20 | 10.60 | 168 | 4,545 | |
| 202.5 | 12.20 | 13.55 | 12.91 | 30 | 593 | |
| 205 | 14.50 | 15.75 | 15.33 | 47 | 253 | |
| 207.5 | 16.50 | 18.40 | 17.08 | 10 | 146 | |
| 210 | 19.35 | 20.95 | 20.25 | 26 | 1,375 | |
| 212.5 | 20.55 | 23.75 | 15.17 | 0 | 140 | |
| 215 | 23.50 | 26.20 | 25.00 | 3 | 103 | |
| 217.5 | 25.50 | 28.60 | 13.00 | 0 | 13 | |
| 220 | 28.00 | 31.10 | 29.61 | 1 | 70 | |
| 222.5 | 30.50 | 33.60 | — | 0 | 0 | |
| 225 | 33.00 | 36.10 | 27.89 | 0 | 2 | |
| 227.5 | 35.45 | 38.60 | — | 0 | 0 | |
| 230 | 37.95 | 41.50 | — | 0 | 0 | |
| 235 | 43.00 | 46.85 | — | 0 | 0 | |
| 240 | 48.00 | 51.45 | — | 0 | 0 | |
| 245 | 53.00 | 56.95 | — | 0 | 0 | |
| 250 | 58.00 | 61.70 | 52.95 | 0 | 0 | |
| 260 | 68.00 | 71.80 | — | 0 | 0 | |
| 270 | 78.00 | 81.95 | — | 0 | 0 |
Expiration: 2026-04-24(94 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 95 | 94.20 | 97.15 | — | 0 | 0 | |
| 100 | 89.15 | 92.15 | — | 0 | 0 | |
| 105 | 84.15 | 87.20 | — | 0 | 0 | |
| 110 | 79.10 | 82.20 | — | 0 | 0 | |
| 115 | 74.10 | 77.25 | — | 0 | 0 | |
| 120 | 69.15 | 72.25 | — | 0 | 1 | |
| 125 | 64.15 | 67.25 | — | 0 | 0 | |
| 130 | 59.15 | 62.30 | 74.50 | 0 | 1 | |
| 135 | 54.20 | 57.30 | — | 0 | 0 | |
| 140 | 49.20 | 52.35 | — | 0 | 2 | |
| 145 | 44.20 | 47.35 | — | 0 | 0 | |
| 150 | 39.45 | 42.40 | 61.83 | 0 | 1 | |
| 155 | 34.35 | 37.40 | — | 0 | 0 | |
| 160 | 29.50 | 32.50 | — | 0 | 0 | |
| 165 | 24.75 | 27.60 | 36.95 | 0 | 3 | |
| 170 | 19.75 | 22.80 | 29.45 | 0 | 3 | |
| 175 | 15.40 | 18.15 | 23.31 | 0 | 3 | |
| 177.5 | 14.00 | 15.50 | 25.45 | 0 | 1 | |
| 180 | 11.40 | 13.35 | 12.00 | 4 | 37 | |
| 182.5 | 8.80 | 11.35 | 11.00 | 1 | 0 | |
| 185 | 7.45 | 8.45 | 8.90 | 2 | 22 | |
| 187.5 | 5.60 | 6.65 | 6.80 | 39 | 0 | |
| 190 | 4.80 | 5.15 | 5.00 | 258 | 98 | |
| 192.5 | 3.70 | 3.95 | 4.35 | 29 | 1 | |
| 195 | 2.62 | 2.99 | 3.03 | 50 | 216 | |
| 197.5 | 1.99 | 2.22 | 2.38 | 20 | 29 | |
| 200 | 1.55 | 1.65 | 1.50 | 121 | 367 | |
| 202.5 | 1.04 | 1.23 | 1.18 | 47 | 29 | |
| 205 | 0.81 | 1.00 | 0.91 | 173 | 1,900 | |
| 207.5 | 0.61 | 0.88 | 0.71 | 13 | 63 | |
| 210 | 0.46 | 0.62 | 0.49 | 228 | 942 | |
| 212.5 | 0.32 | 0.49 | 0.47 | 4 | 8 | |
| 215 | 0.23 | 0.37 | 0.31 | 597 | 1,717 | |
| 217.5 | 0.12 | 0.32 | 0.21 | 6 | 8 | |
| 220 | 0.14 | 0.25 | 0.19 | 57 | 721 | |
| 222.5 | 0.07 | 0.20 | 0.12 | 15 | 0 | |
| 225 | 0.03 | 0.20 | 0.20 | 19 | 381 | |
| 230 | 0.00 | 0.28 | 0.11 | 2 | 132 | |
| 235 | 0.02 | 0.11 | 0.07 | 207 | 108 | |
| 240 | 0.00 | 0.26 | 0.32 | 0 | 235 | |
| 245 | 0.00 | 0.23 | 0.06 | 24 | 75 | |
| 250 | 0.00 | 0.10 | 0.02 | 12 | 68 | |
| 255 | 0.00 | 2.14 | 0.01 | 0 | 4 | |
| 260 | 0.00 | 2.14 | 0.32 | 0 | 25 | |
| 265 | 0.00 | 2.13 | 0.30 | 0 | 2 | |
| 270 | 0.00 | 0.39 | 0.07 | 0 | 38 | |
| 275 | 0.00 | 2.13 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 95 | 0.00 | 2.13 | — | 0 | 0 | |
| 100 | 0.00 | 2.13 | — | 0 | 0 | |
| 105 | 0.00 | 2.13 | — | 0 | 265 | |
| 110 | 0.00 | 2.13 | — | 0 | 0 | |
| 115 | 0.00 | 2.13 | — | 0 | 177 | |
| 120 | 0.00 | 2.13 | — | 0 | 0 | |
| 125 | 0.00 | 2.14 | — | 0 | 0 | |
| 130 | 0.00 | 1.00 | 0.10 | 0 | 3 | |
| 135 | 0.00 | 2.15 | 0.27 | 0 | 51 | |
| 140 | 0.00 | 2.16 | — | 0 | 51 | |
| 145 | 0.00 | 2.18 | — | 0 | 116 | |
| 150 | 0.00 | 0.80 | 0.14 | 0 | 269 | |
| 155 | 0.00 | 0.30 | 0.15 | 2 | 76 | |
| 160 | 0.03 | 0.65 | 0.15 | 0 | 45 | |
| 165 | 0.17 | 0.35 | 0.17 | 3 | 242 | |
| 170 | 0.35 | 0.48 | 0.45 | 146 | 122 | |
| 175 | 0.49 | 0.90 | 0.65 | 16 | 113 | |
| 177.5 | 0.75 | 1.35 | 1.03 | 12 | 1 | |
| 180 | 1.23 | 1.40 | 1.40 | 98 | 367 | |
| 182.5 | 1.67 | 1.90 | 1.91 | 40 | 11 | |
| 185 | 2.32 | 2.58 | 2.47 | 187 | 589 | |
| 187.5 | 3.05 | 3.45 | 3.34 | 10 | 3 | |
| 190 | 4.30 | 4.55 | 4.44 | 64 | 316 | |
| 192.5 | 5.10 | 5.90 | 5.10 | 3 | 6 | |
| 195 | 7.10 | 7.40 | 6.72 | 103 | 377 | |
| 197.5 | 8.30 | 9.75 | 9.39 | 29 | 29 | |
| 200 | 10.40 | 11.55 | 10.98 | 30 | 261 | |
| 202.5 | 12.25 | 13.40 | 12.92 | 9 | 24 | |
| 205 | 14.75 | 16.40 | 15.38 | 14 | 110 | |
| 207.5 | 17.15 | 18.95 | — | 0 | 0 | |
| 210 | 18.30 | 21.05 | 19.25 | 4 | 93 | |
| 212.5 | 20.65 | 23.85 | 14.40 | 0 | 1 | |
| 215 | 23.10 | 26.05 | 16.75 | 0 | 164 | |
| 217.5 | 25.55 | 28.55 | — | 0 | 0 | |
| 220 | 28.00 | 31.05 | 10.31 | 0 | 25 | |
| 222.5 | 30.50 | 33.55 | — | 0 | 0 | |
| 225 | 33.00 | 35.95 | 34.71 | 1 | 7 | |
| 230 | 38.00 | 41.00 | 32.52 | 0 | 4 | |
| 235 | 43.00 | 46.10 | 37.49 | 0 | 0 | |
| 240 | 48.00 | 51.10 | — | 0 | 0 | |
| 245 | 53.00 | 56.15 | — | 0 | 0 | |
| 250 | 58.00 | 61.15 | — | 0 | 0 | |
| 255 | 63.00 | 66.15 | — | 0 | 0 | |
| 260 | 68.00 | 71.10 | — | 0 | 0 | |
| 265 | 73.00 | 76.10 | — | 0 | 0 | |
| 270 | 78.00 | 81.10 | — | 0 | 0 | |
| 275 | 83.00 | 86.10 | — | 0 | 0 |
Expiration: 2026-05-01(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 100 | 88.25 | 92.65 | — | 0 | 0 | |
| 105 | 83.25 | 87.70 | — | 0 | 0 | |
| 110 | 78.35 | 82.70 | — | 0 | 0 | |
| 115 | 73.30 | 77.75 | — | 0 | 0 | |
| 120 | 68.40 | 72.70 | — | 0 | 0 | |
| 125 | 63.35 | 67.80 | — | 0 | 0 | |
| 130 | 58.35 | 62.80 | — | 0 | 0 | |
| 135 | 53.40 | 57.85 | — | 0 | 0 | |
| 140 | 48.50 | 52.90 | — | 0 | 0 | |
| 145 | 43.50 | 47.90 | — | 0 | 0 | |
| 150 | 39.40 | 42.95 | — | 0 | 0 | |
| 155 | 34.45 | 37.65 | — | 0 | 0 | |
| 160 | 29.80 | 32.75 | — | 0 | 0 | |
| 165 | 24.95 | 27.90 | — | 0 | 1 | |
| 170 | 20.25 | 23.25 | 28.55 | 0 | 7 | |
| 175 | 15.80 | 18.50 | 26.18 | 0 | 2 | |
| 180 | 11.90 | 14.25 | 24.90 | 0 | 10 | |
| 185 | 8.85 | 10.25 | 9.70 | 3 | 14 | |
| 190 | 5.90 | 6.45 | 6.05 | 31 | 33 | |
| 195 | 3.75 | 4.10 | 3.94 | 791 | 550 | |
| 200 | 2.25 | 2.53 | 2.68 | 102 | 182 | |
| 205 | 1.36 | 1.54 | 1.48 | 296 | 1,365 | |
| 210 | 0.81 | 1.09 | 0.95 | 46 | 743 | |
| 215 | 0.51 | 0.74 | 0.62 | 42 | 307 | |
| 220 | 0.32 | 0.60 | 0.39 | 121 | 786 | |
| 225 | 0.18 | 0.28 | 0.27 | 112 | 419 | |
| 230 | 0.03 | 0.36 | 0.20 | 111 | 393 | |
| 235 | 0.00 | 1.37 | 0.42 | 0 | 62 | |
| 240 | 0.00 | 2.18 | 0.50 | 0 | 25 | |
| 245 | 0.00 | 0.40 | 0.21 | 0 | 17 | |
| 250 | 0.00 | 0.77 | 0.11 | 0 | 43 | |
| 255 | 0.00 | 2.15 | 1.06 | 0 | 4 | |
| 260 | 0.00 | 2.14 | 1.50 | 0 | 3 | |
| 265 | 0.00 | 0.86 | — | 0 | 4 | |
| 270 | 0.00 | 0.39 | 0.11 | 0 | 35 | |
| 275 | 0.00 | 2.13 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 100 | 0.00 | 0.20 | — | 0 | 0 | |
| 105 | 0.00 | 2.15 | — | 0 | 0 | |
| 110 | 0.00 | 2.15 | — | 0 | 0 | |
| 115 | 0.00 | 2.16 | — | 0 | 0 | |
| 120 | 0.00 | 2.17 | — | 0 | 0 | |
| 125 | 0.00 | 2.19 | — | 0 | 0 | |
| 130 | 0.01 | 0.20 | 0.18 | 0 | 13 | |
| 135 | 0.00 | 2.21 | — | 0 | 1 | |
| 140 | 0.00 | 0.90 | 0.11 | 0 | 53 | |
| 145 | 0.00 | 1.38 | 0.50 | 0 | 121 | |
| 150 | 0.00 | 2.31 | 0.17 | 0 | 329 | |
| 155 | 0.00 | 2.37 | 0.10 | 0 | 46 | |
| 160 | 0.21 | 1.24 | 0.36 | 50 | 6 | |
| 165 | 0.46 | 0.53 | 0.48 | 79 | 130 | |
| 170 | 0.67 | 0.83 | 0.73 | 21 | 27 | |
| 175 | 1.18 | 1.35 | 1.35 | 16 | 159 | |
| 180 | 1.97 | 2.27 | 2.10 | 131 | 308 | |
| 185 | 3.30 | 3.70 | 3.45 | 109 | 244 | |
| 190 | 5.00 | 5.80 | 5.50 | 88 | 139 | |
| 195 | 7.45 | 8.60 | 7.90 | 84 | 231 | |
| 200 | 11.05 | 12.00 | 11.47 | 93 | 364 | |
| 205 | 14.05 | 16.55 | 8.80 | 0 | 343 | |
| 210 | 18.95 | 21.55 | 20.58 | 12 | 210 | |
| 215 | 23.25 | 26.30 | 24.80 | 16 | 31 | |
| 220 | 28.10 | 31.15 | 21.75 | 0 | 112 | |
| 225 | 32.80 | 36.95 | 26.20 | 0 | 53 | |
| 230 | 37.80 | 41.95 | 26.00 | 0 | 1 | |
| 235 | 42.80 | 46.95 | 33.45 | 0 | 4 | |
| 240 | 48.00 | 51.95 | 49.20 | 1 | 1 | |
| 245 | 52.80 | 56.95 | — | 0 | 0 | |
| 250 | 57.60 | 62.00 | — | 0 | 0 | |
| 255 | 62.60 | 67.00 | — | 0 | 0 | |
| 260 | 67.60 | 72.00 | — | 0 | 0 | |
| 265 | 72.60 | 77.00 | — | 0 | 0 | |
| 270 | 77.60 | 82.00 | — | 0 | 0 | |
| 275 | 82.60 | 87.00 | — | 0 | 0 |
Expiration: 2026-05-08(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 105 | 83.35 | 87.90 | 101.80 | 0 | 10 | |
| 110 | 78.35 | 82.90 | — | 0 | 0 | |
| 115 | 73.45 | 77.75 | — | 0 | 0 | |
| 120 | 68.35 | 72.85 | — | 0 | 0 | |
| 125 | 63.50 | 68.00 | 82.00 | 0 | 7 | |
| 130 | 58.50 | 62.85 | — | 0 | 0 | |
| 135 | 53.50 | 57.90 | 72.00 | 0 | 2 | |
| 140 | 48.60 | 52.80 | — | 0 | 0 | |
| 145 | 44.10 | 47.85 | — | 0 | 0 | |
| 150 | 39.55 | 42.75 | 57.25 | 0 | 5 | |
| 155 | 34.60 | 37.85 | 58.78 | 0 | 1 | |
| 160 | 29.80 | 32.95 | 38.45 | 0 | 1 | |
| 165 | 25.00 | 28.20 | — | 0 | 0 | |
| 170 | 20.60 | 23.55 | 32.22 | 0 | 2 | |
| 175 | 16.75 | 19.05 | — | 0 | 0 | |
| 180 | 12.45 | 14.80 | 23.34 | 0 | 7 | |
| 185 | 9.50 | 10.00 | 10.00 | 5 | 2 | |
| 190 | 6.45 | 7.05 | 6.75 | 59 | 186 | |
| 195 | 4.30 | 4.70 | 4.98 | 129 | 62 | |
| 200 | 2.74 | 3.10 | 2.95 | 29 | 315 | |
| 205 | 1.81 | 1.95 | 1.78 | 78 | 190 | |
| 210 | 0.92 | 1.41 | 1.19 | 35 | 640 | |
| 215 | 0.50 | 0.92 | 0.48 | 17 | 146 | |
| 220 | 0.02 | 0.62 | 0.25 | 5 | 75 | |
| 225 | 0.04 | 0.98 | 0.40 | 1 | 128 | |
| 230 | 0.00 | 1.05 | 0.85 | 0 | 184 | |
| 235 | 0.05 | 0.23 | 0.14 | 3 | 42 | |
| 240 | 0.03 | 0.17 | 0.14 | 11 | 14 | |
| 245 | 0.00 | 2.16 | 0.94 | 0 | 2 | |
| 250 | 0.00 | 0.33 | 0.28 | 0 | 5 | |
| 255 | 0.00 | 2.14 | — | 0 | 0 | |
| 260 | 0.00 | 2.13 | — | 0 | 0 | |
| 265 | 0.00 | 2.13 | — | 0 | 0 | |
| 270 | 0.00 | 2.13 | — | 0 | 0 | |
| 275 | 0.00 | 2.13 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 105 | 0.00 | 2.14 | — | 0 | 0 | |
| 110 | 0.00 | 2.14 | — | 0 | 0 | |
| 115 | 0.00 | 2.15 | — | 0 | 0 | |
| 120 | 0.00 | 2.16 | 0.11 | 0 | 1 | |
| 125 | 0.00 | 2.17 | — | 0 | 0 | |
| 130 | 0.00 | 2.19 | — | 0 | 0 | |
| 135 | 0.00 | 2.21 | — | 0 | 0 | |
| 140 | 0.00 | 0.99 | — | 0 | 0 | |
| 145 | 0.00 | 2.19 | 0.25 | 4 | 1 | |
| 150 | 0.00 | 2.35 | — | 0 | 0 | |
| 155 | 0.09 | 1.21 | 0.47 | 0 | 252 | |
| 160 | 0.20 | 0.64 | 0.40 | 4 | 253 | |
| 165 | 0.48 | 0.85 | 0.70 | 48 | 255 | |
| 170 | 0.58 | 1.24 | 0.93 | 17 | 55 | |
| 175 | 1.42 | 1.75 | 1.52 | 20 | 7 | |
| 180 | 2.28 | 2.63 | 2.63 | 148 | 70 | |
| 185 | 3.80 | 4.20 | 3.96 | 48 | 22 | |
| 190 | 5.15 | 6.35 | 5.90 | 109 | 132 | |
| 195 | 7.55 | 9.15 | 8.75 | 12 | 28 | |
| 200 | 10.70 | 13.10 | 12.13 | 31 | 49 | |
| 205 | 14.65 | 17.30 | 15.92 | 103 | 121 | |
| 210 | 18.80 | 21.80 | 20.10 | 1 | 171 | |
| 215 | 23.30 | 26.75 | 10.26 | 0 | 3 | |
| 220 | 28.15 | 31.45 | 18.00 | 0 | 10 | |
| 225 | 32.80 | 37.00 | 33.50 | 2 | 2 | |
| 230 | 37.75 | 41.95 | — | 0 | 0 | |
| 235 | 42.75 | 46.90 | — | 0 | 0 | |
| 240 | 47.75 | 51.95 | 36.50 | 0 | 2 | |
| 245 | 52.75 | 56.95 | — | 0 | 0 | |
| 250 | 57.60 | 62.00 | — | 0 | 0 | |
| 255 | 62.60 | 67.00 | — | 0 | 0 | |
| 260 | 67.50 | 72.00 | — | 0 | 0 | |
| 265 | 72.40 | 77.00 | — | 0 | 0 | |
| 270 | 77.40 | 82.00 | — | 0 | 0 | |
| 275 | 82.60 | 87.00 | — | 0 | 0 |
Expiration: 2026-05-15(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 75 | 113.25 | 117.85 | — | 0 | 0 | |
| 80 | 108.25 | 112.85 | — | 0 | 0 | |
| 85 | 103.30 | 107.90 | — | 0 | 0 | |
| 90 | 98.35 | 102.70 | — | 0 | 0 | |
| 95 | 93.20 | 97.75 | — | 0 | 0 | |
| 100 | 88.40 | 92.95 | — | 0 | 0 | |
| 105 | 83.25 | 87.95 | — | 0 | 0 | |
| 110 | 78.45 | 83.00 | — | 0 | 2 | |
| 115 | 73.50 | 77.35 | — | 0 | 126 | |
| 120 | 68.50 | 72.85 | — | 0 | 208 | |
| 125 | 64.10 | 67.50 | — | 0 | 232 | |
| 130 | 59.05 | 62.55 | — | 0 | 705 | |
| 135 | 54.30 | 57.60 | 63.09 | 0 | 266 | |
| 140 | 49.55 | 52.65 | 53.33 | 1 | 362 | |
| 145 | 44.55 | 47.75 | 57.30 | 0 | 453 | |
| 150 | 40.25 | 41.85 | 40.25 | 2 | 1,868 | |
| 155 | 35.15 | 37.95 | 37.99 | 16 | 918 | |
| 160 | 30.55 | 33.15 | 31.62 | 3 | 1,686 | |
| 165 | 25.85 | 28.50 | 27.20 | 16 | 1,615 | |
| 170 | 21.20 | 23.65 | 22.43 | 9 | 2,863 | |
| 175 | 17.05 | 18.30 | 17.97 | 25 | 4,193 | |
| 180 | 13.50 | 14.90 | 14.15 | 111 | 3,055 | |
| 185 | 9.75 | 11.00 | 10.80 | 68 | 1,578 | |
| 190 | 7.30 | 7.80 | 7.50 | 586 | 3,213 | |
| 195 | 5.00 | 5.50 | 5.24 | 234 | 2,317 | |
| 200 | 3.50 | 3.75 | 3.63 | 427 | 8,739 | |
| 210 | 1.50 | 1.66 | 1.55 | 481 | 4,120 | |
| 220 | 0.66 | 0.73 | 0.68 | 1,069 | 5,086 | |
| 230 | 0.30 | 0.40 | 0.37 | 277 | 2,563 | |
| 240 | 0.20 | 0.23 | 0.21 | 191 | 1,108 | |
| 250 | 0.10 | 0.15 | 0.14 | 179 | 835 | |
| 260 | 0.01 | 0.22 | 0.24 | 10 | 475 | |
| 270 | 0.01 | 0.43 | 0.15 | 0 | 37 | |
| 280 | 0.00 | 0.41 | 0.10 | 0 | 9 | |
| 290 | 0.00 | 0.39 | 0.18 | 0 | 9 | |
| 300 | 0.00 | 0.37 | 0.14 | 0 | 97 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 75 | 0.00 | 2.13 | 0.12 | 0 | 37 | |
| 80 | 0.00 | 2.13 | 0.02 | 0 | 24 | |
| 85 | 0.00 | 2.13 | — | 0 | 30 | |
| 90 | 0.00 | 2.13 | — | 0 | 10 | |
| 95 | 0.00 | 0.16 | 0.14 | 0 | 96 | |
| 100 | 0.00 | 2.13 | — | 0 | 7 | |
| 105 | 0.00 | 0.81 | — | 0 | 16 | |
| 110 | 0.00 | 2.14 | 0.09 | 0 | 277 | |
| 115 | 0.00 | 0.54 | — | 0 | 209 | |
| 120 | 0.02 | 0.27 | 0.11 | 0 | 2,328 | |
| 125 | 0.00 | 0.40 | — | 0 | 995 | |
| 130 | 0.00 | 0.44 | 0.22 | 1 | 626 | |
| 135 | 0.08 | 0.13 | 0.09 | 18 | 2,349 | |
| 140 | 0.01 | 0.47 | 0.21 | 0 | 2,423 | |
| 145 | 0.18 | 0.28 | 0.20 | 9 | 2,500 | |
| 150 | 0.27 | 0.36 | 0.35 | 6 | 4,683 | |
| 155 | 0.39 | 0.55 | 0.63 | 1 | 1,591 | |
| 160 | 0.60 | 0.70 | 0.65 | 15 | 1,577 | |
| 165 | 0.86 | 1.01 | 0.92 | 10 | 1,351 | |
| 170 | 1.34 | 1.50 | 1.42 | 133 | 1,333 | |
| 175 | 2.03 | 2.15 | 2.08 | 312 | 2,873 | |
| 180 | 2.91 | 3.25 | 3.07 | 245 | 2,371 | |
| 185 | 4.45 | 4.85 | 4.66 | 192 | 1,385 | |
| 190 | 6.55 | 7.00 | 6.80 | 894 | 7,715 | |
| 195 | 9.20 | 9.70 | 9.55 | 240 | 1,263 | |
| 200 | 11.90 | 13.50 | 12.40 | 376 | 4,291 | |
| 210 | 20.35 | 22.00 | 21.13 | 78 | 1,435 | |
| 220 | 28.50 | 31.40 | 29.87 | 63 | 337 | |
| 230 | 38.00 | 41.90 | 26.70 | 0 | 151 | |
| 240 | 47.80 | 51.95 | 50.60 | 2 | 3 | |
| 250 | 57.75 | 61.95 | 47.50 | 0 | 0 | |
| 260 | 67.75 | 71.95 | 47.50 | 0 | 0 | |
| 270 | 78.00 | 81.95 | 68.39 | 0 | 0 | |
| 280 | 87.80 | 91.95 | 75.65 | 0 | 1 | |
| 290 | 97.50 | 102.00 | — | 0 | 0 | |
| 300 | 107.50 | 112.00 | — | 0 | 0 |
Expiration: 2026-05-22(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 105 | 83.25 | 87.75 | — | 0 | 0 | |
| 110 | 78.40 | 82.80 | — | 0 | 0 | |
| 115 | 73.50 | 77.85 | — | 0 | 0 | |
| 120 | 68.50 | 72.85 | — | 0 | 0 | |
| 125 | 63.50 | 67.90 | — | 0 | 0 | |
| 130 | 58.60 | 62.95 | — | 0 | 0 | |
| 135 | 53.65 | 57.85 | — | 0 | 0 | |
| 140 | 48.70 | 52.90 | — | 0 | 0 | |
| 145 | 43.80 | 48.00 | — | 0 | 0 | |
| 150 | 38.90 | 43.10 | — | 0 | 0 | |
| 155 | 34.60 | 38.05 | 36.72 | 2 | 0 | |
| 160 | 29.85 | 33.25 | — | 0 | 0 | |
| 165 | 25.40 | 28.55 | — | 0 | 0 | |
| 170 | 21.40 | 23.65 | 22.30 | 3 | 0 | |
| 175 | 17.00 | 19.85 | — | 0 | 0 | |
| 180 | 13.55 | 15.70 | 14.59 | 23 | 24 | |
| 185 | 9.30 | 12.30 | 21.00 | 0 | 2 | |
| 190 | 7.55 | 8.85 | 8.30 | 13 | 17 | |
| 195 | 3.85 | 7.05 | 5.60 | 3 | 14 | |
| 200 | 3.70 | 4.15 | 4.20 | 16 | 75 | |
| 205 | 2.28 | 2.89 | 2.70 | 9 | 70 | |
| 210 | 1.56 | 1.90 | 1.73 | 9 | 9 | |
| 215 | 1.02 | 1.30 | 3.40 | 0 | 4 | |
| 220 | 0.14 | 0.91 | 1.00 | 34 | 103 | |
| 225 | 0.41 | 1.02 | 0.68 | 1 | 11 | |
| 230 | 0.00 | 2.51 | 1.34 | 0 | 50 | |
| 235 | 0.01 | 2.43 | 0.90 | 0 | 3 | |
| 240 | 0.00 | 1.41 | — | 0 | 0 | |
| 245 | 0.00 | 2.33 | — | 0 | 0 | |
| 250 | 0.00 | 2.31 | — | 0 | 0 | |
| 255 | 0.00 | 2.29 | — | 0 | 0 | |
| 260 | 0.00 | 2.28 | — | 0 | 0 | |
| 265 | 0.00 | 0.60 | 1.21 | 0 | 2 | |
| 270 | 0.00 | 2.26 | — | 0 | 0 | |
| 275 | 0.00 | 2.26 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 105 | 0.00 | 2.20 | — | 0 | 0 | |
| 110 | 0.00 | 2.22 | — | 0 | 0 | |
| 115 | 0.00 | 2.23 | — | 0 | 0 | |
| 120 | 0.00 | 2.26 | — | 0 | 0 | |
| 125 | 0.00 | 2.28 | — | 0 | 0 | |
| 130 | 0.00 | 0.70 | — | 0 | 0 | |
| 135 | 0.00 | 1.17 | — | 0 | 0 | |
| 140 | 0.04 | 0.25 | 0.20 | 15 | 0 | |
| 145 | 0.00 | 2.43 | — | 0 | 0 | |
| 150 | 0.00 | 0.96 | — | 0 | 0 | |
| 155 | 0.00 | 2.63 | — | 0 | 0 | |
| 160 | 0.00 | 1.40 | 0.99 | 15 | 0 | |
| 165 | 0.01 | 3.15 | 0.72 | 0 | 4 | |
| 170 | 1.13 | 1.90 | 2.07 | 10 | 6 | |
| 175 | 2.37 | 2.88 | 2.64 | 39 | 0 | |
| 180 | 3.60 | 4.70 | 3.96 | 17 | 4 | |
| 185 | 4.80 | 7.05 | 3.30 | 0 | 7 | |
| 190 | 6.75 | 8.75 | 7.38 | 13 | 7 | |
| 195 | 10.15 | 11.00 | 12.42 | 6 | 7 | |
| 200 | 13.20 | 16.05 | 9.29 | 0 | 4 | |
| 205 | 16.85 | 19.65 | 18.35 | 1 | 41 | |
| 210 | 20.95 | 23.45 | — | 0 | 0 | |
| 215 | 25.30 | 27.25 | 26.50 | 6 | 0 | |
| 220 | 29.55 | 33.10 | 20.50 | 0 | 18 | |
| 225 | 34.35 | 37.85 | 24.35 | 0 | 11 | |
| 230 | 39.20 | 43.15 | 28.70 | 0 | 20 | |
| 235 | 44.05 | 48.00 | — | 0 | 0 | |
| 240 | 49.05 | 52.20 | 38.10 | 0 | 15 | |
| 245 | 54.00 | 57.90 | 42.50 | 0 | 1 | |
| 250 | 58.90 | 62.45 | — | 0 | 0 | |
| 255 | 63.85 | 67.15 | — | 0 | 0 | |
| 260 | 68.80 | 72.15 | — | 0 | 0 | |
| 265 | 73.80 | 77.10 | — | 0 | 0 | |
| 270 | 78.75 | 82.10 | — | 0 | 0 | |
| 275 | 83.75 | 87.05 | — | 0 | 0 |
Expiration: 2026-06-18(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 70 | 118.70 | 122.40 | 121.30 | 1 | 8 | |
| 75 | 113.40 | 117.45 | — | 0 | 0 | |
| 80 | 108.30 | 112.75 | — | 0 | 0 | |
| 85 | 103.30 | 107.65 | — | 0 | 0 | |
| 90 | 98.35 | 102.90 | 108.45 | 0 | 4 | |
| 95 | 93.35 | 97.75 | — | 0 | 1 | |
| 100 | 88.40 | 92.75 | 100.42 | 0 | 1 | |
| 105 | 83.40 | 87.80 | — | 0 | 0 | |
| 110 | 78.40 | 82.80 | — | 0 | 5 | |
| 115 | 73.50 | 77.75 | 96.89 | 0 | 6 | |
| 120 | 68.95 | 72.50 | — | 0 | 65 | |
| 125 | 63.70 | 67.60 | 75.90 | 0 | 35 | |
| 130 | 59.30 | 62.65 | 80.20 | 0 | 253 | |
| 135 | 54.40 | 57.75 | 67.18 | 0 | 256 | |
| 140 | 50.05 | 52.80 | 51.50 | 2 | 582 | |
| 145 | 45.10 | 47.90 | 57.65 | 0 | 1,607 | |
| 150 | 40.45 | 41.85 | 39.20 | 1 | 785 | |
| 155 | 35.70 | 38.45 | 36.77 | 1 | 839 | |
| 160 | 31.20 | 33.80 | 32.00 | 10 | 2,079 | |
| 165 | 26.65 | 28.05 | 27.38 | 13 | 2,397 | |
| 170 | 22.45 | 24.95 | 23.07 | 43 | 6,111 | |
| 175 | 18.65 | 20.40 | 19.14 | 19 | 2,915 | |
| 180 | 15.05 | 17.15 | 15.70 | 30 | 3,994 | |
| 185 | 12.00 | 12.55 | 12.25 | 31 | 3,932 | |
| 190 | 9.45 | 9.75 | 9.60 | 409 | 6,450 | |
| 195 | 7.20 | 7.45 | 7.32 | 482 | 2,204 | |
| 200 | 5.30 | 5.60 | 5.45 | 903 | 4,748 | |
| 210 | 2.87 | 3.05 | 2.95 | 694 | 3,441 | |
| 220 | 1.56 | 1.69 | 1.58 | 638 | 4,859 | |
| 230 | 0.85 | 0.93 | 0.77 | 327 | 2,920 | |
| 240 | 0.44 | 0.63 | 0.55 | 83 | 1,928 | |
| 250 | 0.32 | 0.42 | 0.50 | 10 | 1,646 | |
| 260 | 0.07 | 0.54 | 0.20 | 11 | 278 | |
| 270 | 0.05 | 0.54 | 0.43 | 0 | 245 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 70 | 0.00 | 0.10 | — | 0 | 171 | |
| 75 | 0.00 | 0.14 | 0.05 | 0 | 207 | |
| 80 | 0.00 | 2.15 | 0.06 | 0 | 162 | |
| 85 | 0.00 | 0.28 | 0.01 | 0 | 67 | |
| 90 | 0.05 | 0.09 | 0.18 | 0 | 67 | |
| 95 | 0.05 | 0.51 | 0.06 | 0 | 810 | |
| 100 | 0.00 | 0.54 | — | 0 | 284 | |
| 105 | 0.00 | 0.57 | 0.17 | 0 | 376 | |
| 110 | 0.00 | 0.49 | 0.11 | 0 | 834 | |
| 115 | 0.00 | 0.66 | 0.31 | 0 | 1,729 | |
| 120 | 0.11 | 0.70 | 0.27 | 0 | 1,635 | |
| 125 | 0.20 | 0.29 | 0.25 | 3 | 4,585 | |
| 130 | 0.22 | 0.34 | 0.31 | 7 | 2,134 | |
| 135 | 0.32 | 0.43 | 0.38 | 2 | 4,101 | |
| 140 | 0.42 | 0.55 | 0.47 | 71 | 3,777 | |
| 145 | 0.47 | 0.72 | 0.64 | 31 | 3,617 | |
| 150 | 0.73 | 0.90 | 0.89 | 168 | 3,301 | |
| 155 | 1.12 | 1.28 | 1.20 | 39 | 2,826 | |
| 160 | 1.57 | 1.77 | 1.62 | 21 | 2,043 | |
| 165 | 2.15 | 2.31 | 2.23 | 117 | 3,310 | |
| 170 | 2.95 | 3.15 | 3.03 | 75 | 1,820 | |
| 175 | 4.05 | 4.25 | 4.15 | 303 | 2,972 | |
| 180 | 5.45 | 5.80 | 5.72 | 99 | 4,405 | |
| 185 | 7.05 | 7.60 | 7.60 | 139 | 3,725 | |
| 190 | 9.50 | 10.00 | 9.65 | 287 | 1,386 | |
| 195 | 12.00 | 12.85 | 12.56 | 635 | 2,053 | |
| 200 | 15.10 | 16.15 | 15.80 | 60 | 2,652 | |
| 210 | 21.80 | 24.45 | 23.12 | 35 | 1,218 | |
| 220 | 30.25 | 32.60 | 31.00 | 2 | 152 | |
| 230 | 39.40 | 43.10 | 29.54 | 0 | 44 | |
| 240 | 49.05 | 53.05 | 36.00 | 0 | 18 | |
| 250 | 58.85 | 62.85 | 53.18 | 0 | 15 | |
| 260 | 68.75 | 72.70 | 69.50 | 1 | 3 | |
| 270 | 78.65 | 82.70 | — | 0 | 0 |
Expiration: 2026-09-18(76 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 70 | 118.25 | 122.20 | — | 0 | 0 | |
| 75 | 113.30 | 117.25 | — | 0 | 0 | |
| 80 | 108.75 | 112.25 | — | 0 | 0 | |
| 85 | 103.35 | 107.80 | — | 0 | 0 | |
| 90 | 98.35 | 102.95 | — | 0 | 0 | |
| 95 | 93.95 | 97.40 | — | 0 | 0 | |
| 100 | 88.50 | 92.45 | — | 0 | 0 | |
| 105 | 84.20 | 87.50 | — | 0 | 0 | |
| 110 | 79.45 | 82.50 | 81.41 | 1 | 23 | |
| 115 | 74.40 | 77.70 | — | 0 | 1 | |
| 120 | 69.05 | 72.80 | 87.85 | 0 | 9 | |
| 125 | 65.10 | 67.90 | — | 0 | 77 | |
| 130 | 60.25 | 63.10 | — | 0 | 69 | |
| 135 | 55.45 | 58.35 | — | 0 | 92 | |
| 140 | 50.55 | 53.70 | 52.10 | 1 | 889 | |
| 145 | 46.00 | 49.10 | 56.27 | 0 | 207 | |
| 150 | 41.50 | 43.95 | 48.78 | 0 | 401 | |
| 155 | 37.55 | 40.35 | 38.90 | 9 | 1,340 | |
| 160 | 33.05 | 35.90 | 34.81 | 1 | 998 | |
| 165 | 29.70 | 32.10 | 30.50 | 11 | 797 | |
| 170 | 26.15 | 27.05 | 26.57 | 20 | 2,109 | |
| 175 | 22.65 | 24.45 | 23.60 | 19 | 3,196 | |
| 180 | 19.50 | 21.40 | 19.95 | 18 | 1,564 | |
| 185 | 16.65 | 17.80 | 17.20 | 10 | 2,294 | |
| 190 | 13.95 | 15.30 | 14.55 | 90 | 3,604 | |
| 195 | 11.90 | 12.30 | 12.15 | 67 | 2,111 | |
| 200 | 9.95 | 10.20 | 10.02 | 366 | 3,076 | |
| 210 | 6.70 | 6.90 | 6.75 | 141 | 3,439 | |
| 220 | 4.40 | 4.55 | 4.50 | 107 | 3,576 | |
| 230 | 2.80 | 3.10 | 3.10 | 119 | 3,839 | |
| 240 | 1.93 | 2.10 | 2.10 | 62 | 3,026 | |
| 250 | 1.34 | 1.72 | 1.30 | 27 | 1,640 | |
| 260 | 0.92 | 1.20 | 0.98 | 10 | 1,083 | |
| 270 | 0.54 | 1.01 | 1.00 | 1 | 653 | |
| 280 | 0.00 | 0.88 | 1.02 | 0 | 506 | |
| 290 | 0.30 | 0.61 | 0.30 | 5 | 105 | |
| 300 | 0.01 | 0.64 | 0.83 | 0 | 40 | |
| 310 | 0.09 | 0.56 | 0.28 | 5 | 154 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 70 | 0.02 | 0.30 | 0.15 | 0 | 89 | |
| 75 | 0.05 | 0.15 | 0.15 | 2 | 21 | |
| 80 | 0.00 | 1.86 | 0.20 | 0 | 43 | |
| 85 | 0.10 | 0.70 | 0.28 | 0 | 35 | |
| 90 | 0.10 | 1.74 | 0.25 | 0 | 30 | |
| 95 | 0.00 | 0.65 | — | 0 | 129 | |
| 100 | 0.00 | 0.50 | 0.34 | 1 | 802 | |
| 105 | 0.11 | 0.52 | 0.52 | 1 | 254 | |
| 110 | 0.39 | 0.61 | 0.50 | 10 | 372 | |
| 115 | 0.27 | 0.92 | — | 0 | 471 | |
| 120 | 0.55 | 0.94 | 0.75 | 1 | 995 | |
| 125 | 0.61 | 1.30 | 1.01 | 0 | 483 | |
| 130 | 1.12 | 1.20 | 1.10 | 2 | 3,229 | |
| 135 | 1.14 | 1.55 | 1.40 | 20 | 1,628 | |
| 140 | 1.66 | 1.94 | 1.80 | 1 | 1,023 | |
| 145 | 1.93 | 2.49 | 2.06 | 0 | 2,285 | |
| 150 | 2.65 | 2.91 | 2.76 | 155 | 1,416 | |
| 155 | 3.30 | 3.75 | 3.55 | 5 | 1,528 | |
| 160 | 4.20 | 4.40 | 4.35 | 40 | 2,517 | |
| 165 | 5.25 | 5.50 | 5.30 | 31 | 3,408 | |
| 170 | 6.50 | 6.95 | 6.60 | 28 | 4,163 | |
| 175 | 8.00 | 8.25 | 8.05 | 45 | 2,709 | |
| 180 | 9.65 | 10.00 | 9.90 | 198 | 4,657 | |
| 185 | 11.50 | 12.35 | 12.00 | 138 | 1,239 | |
| 190 | 14.10 | 14.70 | 14.35 | 41 | 1,103 | |
| 195 | 16.85 | 17.20 | 17.00 | 135 | 884 | |
| 200 | 19.45 | 20.60 | 19.60 | 86 | 1,017 | |
| 210 | 25.25 | 27.25 | 26.42 | 1 | 817 | |
| 220 | 32.40 | 35.00 | 34.44 | 3 | 125 | |
| 230 | 40.95 | 43.80 | 36.55 | 0 | 8 | |
| 240 | 49.95 | 53.20 | 38.80 | 0 | 13 | |
| 250 | 59.40 | 62.60 | 53.70 | 0 | 11 | |
| 260 | 69.05 | 72.25 | 58.30 | 0 | 1 | |
| 270 | 78.85 | 81.95 | — | 0 | 81 | |
| 280 | 88.65 | 92.60 | — | 0 | 51 | |
| 290 | 98.50 | 102.40 | — | 0 | 0 | |
| 300 | 108.50 | 112.40 | 94.25 | 0 | 1 | |
| 310 | 118.50 | 121.90 | 98.79 | 0 | 32 |
Expiration: 2026-12-18(76 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 70 | 118.35 | 122.75 | — | 0 | 10 | |
| 75 | 113.60 | 117.25 | — | 0 | 0 | |
| 80 | 108.60 | 112.30 | — | 0 | 1 | |
| 85 | 103.45 | 107.35 | — | 0 | 0 | |
| 90 | 98.55 | 102.40 | — | 0 | 1 | |
| 95 | 93.50 | 97.65 | — | 0 | 1 | |
| 100 | 88.55 | 92.90 | 113.00 | 0 | 33 | |
| 105 | 84.05 | 87.65 | — | 0 | 0 | |
| 110 | 78.80 | 83.00 | 100.95 | 0 | 2 | |
| 115 | 75.10 | 77.95 | — | 0 | 20 | |
| 120 | 70.60 | 73.00 | 83.33 | 0 | 242 | |
| 125 | 65.70 | 68.45 | 67.05 | 2 | 74 | |
| 130 | 61.15 | 63.75 | 63.35 | 2 | 228 | |
| 135 | 56.60 | 59.25 | 57.80 | 4 | 509 | |
| 140 | 52.40 | 54.75 | 53.60 | 10 | 232 | |
| 145 | 48.00 | 50.35 | 49.30 | 2 | 213 | |
| 150 | 43.50 | 45.05 | 44.85 | 9 | 362 | |
| 155 | 39.80 | 42.15 | 40.80 | 12 | 653 | |
| 160 | 36.15 | 38.30 | 37.07 | 20 | 1,319 | |
| 165 | 32.05 | 33.45 | 33.21 | 8 | 981 | |
| 170 | 28.50 | 30.05 | 30.05 | 24 | 1,203 | |
| 175 | 25.80 | 27.70 | 26.21 | 32 | 1,999 | |
| 180 | 22.65 | 24.75 | 23.29 | 39 | 1,057 | |
| 185 | 19.95 | 21.50 | 20.75 | 30 | 1,318 | |
| 190 | 17.45 | 18.70 | 18.15 | 31 | 1,318 | |
| 195 | 15.35 | 16.00 | 15.87 | 121 | 786 | |
| 200 | 13.05 | 14.35 | 13.74 | 51 | 1,286 | |
| 210 | 9.85 | 10.50 | 10.23 | 16 | 960 | |
| 220 | 7.25 | 8.15 | 7.70 | 16 | 1,258 | |
| 230 | 5.40 | 5.65 | 5.60 | 18 | 532 | |
| 240 | 3.80 | 4.35 | 4.04 | 27 | 1,110 | |
| 250 | 2.78 | 3.25 | 3.00 | 29 | 1,213 | |
| 260 | 2.05 | 2.40 | 2.29 | 6 | 569 | |
| 270 | 1.51 | 1.84 | 1.70 | 1 | 132 | |
| 280 | 1.19 | 1.65 | 2.06 | 0 | 223 | |
| 290 | 0.89 | 1.37 | 2.11 | 0 | 198 | |
| 300 | 0.58 | 1.19 | 1.59 | 0 | 78 | |
| 310 | 0.03 | 1.01 | 0.97 | 1 | 15 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 70 | 0.10 | 0.94 | — | 0 | 139 | |
| 75 | 0.05 | 1.06 | 0.30 | 0 | 695 | |
| 80 | 0.10 | 0.60 | 0.38 | 3 | 529 | |
| 85 | 0.05 | 1.00 | — | 0 | 235 | |
| 90 | 0.24 | 0.68 | 0.49 | 2 | 414 | |
| 95 | 0.17 | 1.02 | 0.65 | 0 | 203 | |
| 100 | 0.53 | 1.37 | 0.70 | 0 | 376 | |
| 105 | 0.53 | 1.26 | 0.84 | 0 | 255 | |
| 110 | 1.02 | 1.29 | 1.29 | 1 | 247 | |
| 115 | 1.05 | 1.51 | 1.38 | 17 | 313 | |
| 120 | 1.29 | 1.80 | 1.55 | 1 | 424 | |
| 125 | 1.74 | 2.44 | 1.63 | 0 | 841 | |
| 130 | 1.99 | 3.10 | 2.17 | 10 | 1,658 | |
| 135 | 2.51 | 2.95 | 2.60 | 20 | 318 | |
| 140 | 2.82 | 3.50 | 3.25 | 1 | 1,293 | |
| 145 | 3.80 | 4.20 | 3.80 | 11 | 613 | |
| 150 | 4.35 | 4.95 | 4.65 | 10 | 627 | |
| 155 | 5.40 | 6.15 | 5.75 | 2 | 531 | |
| 160 | 6.45 | 6.90 | 6.95 | 10 | 1,415 | |
| 165 | 7.75 | 8.40 | 8.05 | 125 | 2,706 | |
| 170 | 9.45 | 10.15 | 9.48 | 7 | 858 | |
| 175 | 10.70 | 11.65 | 11.15 | 45 | 1,085 | |
| 180 | 12.90 | 13.45 | 13.08 | 18 | 661 | |
| 185 | 15.20 | 15.55 | 15.37 | 43 | 411 | |
| 190 | 17.20 | 18.60 | 17.90 | 21 | 586 | |
| 195 | 19.80 | 21.00 | 20.25 | 3 | 284 | |
| 200 | 22.35 | 23.70 | 23.15 | 51 | 449 | |
| 210 | 28.85 | 30.45 | 24.40 | 0 | 154 | |
| 220 | 35.55 | 38.10 | 28.85 | 0 | 43 | |
| 230 | 43.10 | 46.00 | 35.70 | 0 | 5 | |
| 240 | 51.50 | 54.40 | 43.25 | 0 | 1 | |
| 250 | 60.40 | 63.25 | 47.24 | 0 | 3 | |
| 260 | 71.00 | 72.55 | 59.95 | 0 | 3 | |
| 270 | 79.25 | 82.55 | 71.40 | 0 | 0 | |
| 280 | 88.95 | 92.25 | — | 0 | 0 | |
| 290 | 98.75 | 102.05 | 93.05 | 0 | 0 | |
| 300 | 108.50 | 112.45 | — | 0 | 0 | |
| 310 | 118.20 | 122.40 | — | 0 | 0 |
Expiration: 2027-01-15(78 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 65 | 128.50 | 132.00 | — | 0 | 0 | |
| 70 | 118.20 | 122.45 | 133.50 | 0 | 3 | |
| 75 | 113.10 | 117.85 | — | 0 | 0 | |
| 80 | 108.35 | 112.70 | 129.72 | 0 | 12 | |
| 85 | 103.30 | 107.75 | — | 0 | 1 | |
| 90 | 98.40 | 102.65 | — | 0 | 1 | |
| 95 | 93.50 | 97.70 | — | 0 | 1 | |
| 100 | 88.60 | 92.50 | 101.80 | 0 | 32 | |
| 105 | 83.70 | 88.00 | 104.00 | 0 | 0 | |
| 110 | 79.75 | 82.80 | — | 0 | 9 | |
| 115 | 74.80 | 78.00 | 87.80 | 0 | 44 | |
| 120 | 70.75 | 73.20 | 93.77 | 0 | 139 | |
| 125 | 65.65 | 68.55 | 68.15 | 4 | 128 | |
| 130 | 60.80 | 63.95 | 70.60 | 0 | 610 | |
| 135 | 56.35 | 59.15 | 59.05 | 10 | 394 | |
| 140 | 52.35 | 55.10 | 53.49 | 5 | 881 | |
| 145 | 48.50 | 50.85 | 49.00 | 5 | 624 | |
| 150 | 43.95 | 46.20 | 45.00 | 22 | 643 | |
| 155 | 39.70 | 42.90 | 41.55 | 6 | 1,586 | |
| 160 | 36.30 | 38.75 | 37.85 | 1 | 1,734 | |
| 165 | 32.45 | 35.50 | 34.00 | 3 | 1,493 | |
| 170 | 29.45 | 31.85 | 30.90 | 4 | 2,943 | |
| 175 | 25.80 | 27.65 | 28.10 | 24 | 1,239 | |
| 180 | 23.30 | 25.25 | 24.18 | 23 | 2,428 | |
| 185 | 20.90 | 22.70 | 21.80 | 45 | 7,065 | |
| 190 | 18.35 | 20.25 | 19.08 | 37 | 2,185 | |
| 195 | 16.40 | 17.70 | 16.70 | 45 | 1,702 | |
| 200 | 14.50 | 14.90 | 14.50 | 116 | 3,671 | |
| 210 | 10.45 | 11.50 | 11.50 | 29 | 7,324 | |
| 220 | 8.15 | 8.60 | 8.32 | 147 | 2,597 | |
| 230 | 6.10 | 7.50 | 6.44 | 119 | 2,051 | |
| 240 | 4.55 | 4.90 | 4.72 | 3 | 882 | |
| 250 | 3.40 | 3.65 | 3.50 | 79 | 1,708 | |
| 260 | 2.62 | 2.80 | 4.61 | 0 | 290 | |
| 270 | 1.83 | 2.41 | 2.12 | 12 | 257 | |
| 280 | 1.43 | 1.76 | 1.69 | 30 | 206 | |
| 290 | 1.01 | 1.76 | 2.53 | 0 | 172 | |
| 300 | 0.78 | 1.18 | 0.91 | 33 | 114 | |
| 310 | 0.02 | 1.55 | 1.48 | 0 | 430 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 65 | 0.00 | 3.25 | — | 0 | 2 | |
| 70 | 0.10 | 0.32 | 0.30 | 0 | 193 | |
| 75 | 0.00 | 0.99 | 0.25 | 0 | 838 | |
| 80 | 0.12 | 0.79 | 0.42 | 0 | 285 | |
| 85 | 0.16 | 1.11 | 0.53 | 0 | 539 | |
| 90 | 0.28 | 0.70 | 0.57 | 0 | 411 | |
| 95 | 0.50 | 1.11 | 0.73 | 0 | 2,624 | |
| 100 | 0.61 | 1.44 | 0.84 | 0 | 800 | |
| 105 | 0.58 | 1.29 | — | 0 | 348 | |
| 110 | 1.10 | 1.92 | 1.11 | 0 | 1,064 | |
| 115 | 1.32 | 1.94 | 1.50 | 1 | 555 | |
| 120 | 1.61 | 2.00 | 1.80 | 5 | 1,707 | |
| 125 | 1.77 | 2.80 | 1.81 | 0 | 1,288 | |
| 130 | 2.26 | 3.10 | 2.22 | 0 | 1,418 | |
| 135 | 2.81 | 3.25 | 3.05 | 3 | 2,254 | |
| 140 | 3.45 | 3.85 | 3.60 | 19 | 2,697 | |
| 145 | 4.00 | 4.85 | 4.40 | 3 | 1,407 | |
| 150 | 5.00 | 5.45 | 5.28 | 13 | 3,464 | |
| 155 | 5.30 | 7.65 | 6.20 | 3 | 1,806 | |
| 160 | 7.00 | 8.35 | 7.35 | 7 | 1,156 | |
| 165 | 8.20 | 10.10 | 8.75 | 2 | 541 | |
| 170 | 9.65 | 10.50 | 10.03 | 101 | 1,261 | |
| 175 | 11.50 | 12.40 | 11.95 | 14 | 513 | |
| 180 | 12.80 | 14.35 | 13.80 | 17 | 1,250 | |
| 185 | 15.85 | 16.35 | 16.00 | 13 | 5,805 | |
| 190 | 18.30 | 18.70 | 18.25 | 62 | 747 | |
| 195 | 20.95 | 21.90 | 21.15 | 4 | 572 | |
| 200 | 22.50 | 24.95 | 19.50 | 0 | 1,057 | |
| 210 | 29.70 | 31.20 | 29.94 | 10 | 434 | |
| 220 | 35.75 | 38.85 | 29.55 | 0 | 776 | |
| 230 | 43.70 | 46.40 | 36.40 | 0 | 50 | |
| 240 | 51.95 | 54.80 | 41.90 | 0 | 1 | |
| 250 | 60.75 | 63.60 | — | 0 | 2 | |
| 260 | 69.95 | 73.60 | — | 0 | 0 | |
| 270 | 79.40 | 83.00 | — | 0 | 1 | |
| 280 | 89.05 | 93.00 | — | 0 | 0 | |
| 290 | 98.80 | 102.20 | — | 0 | 0 | |
| 300 | 108.60 | 112.55 | — | 0 | 0 | |
| 310 | 118.20 | 122.45 | — | 0 | 0 |
Expiration: 2027-03-19(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 100 | 88.50 | 92.50 | 113.60 | 0 | 2 | |
| 105 | 83.50 | 88.00 | — | 0 | 0 | |
| 110 | 80.00 | 83.00 | 89.50 | 0 | 0 | |
| 115 | 74.50 | 78.15 | — | 0 | 0 | |
| 120 | 70.45 | 73.55 | 80.45 | 0 | 1 | |
| 125 | 65.50 | 69.00 | 80.60 | 0 | 1 | |
| 130 | 61.00 | 64.50 | 85.50 | 0 | 1 | |
| 135 | 56.50 | 60.50 | 80.30 | 0 | 14 | |
| 140 | 52.50 | 56.00 | 75.80 | 0 | 2 | |
| 145 | 48.85 | 52.00 | 72.05 | 0 | 4 | |
| 150 | 44.00 | 47.35 | 58.20 | 0 | 13 | |
| 155 | 41.05 | 44.50 | 53.05 | 0 | 9 | |
| 160 | 37.90 | 40.50 | 38.50 | 9 | 27 | |
| 165 | 33.90 | 37.45 | 35.45 | 2 | 7 | |
| 170 | 30.70 | 33.50 | 42.40 | 0 | 19 | |
| 175 | 27.40 | 30.05 | 28.70 | 1 | 18 | |
| 180 | 24.80 | 27.45 | 26.20 | 1 | 71 | |
| 185 | 22.55 | 23.40 | 23.30 | 10 | 139 | |
| 190 | 20.15 | 21.75 | 20.60 | 7 | 168 | |
| 195 | 17.35 | 19.50 | 25.35 | 0 | 91 | |
| 200 | 15.80 | 17.00 | 15.79 | 27 | 72 | |
| 210 | 11.80 | 12.95 | 12.70 | 2 | 73 | |
| 220 | 8.30 | 10.55 | 10.32 | 2 | 95 | |
| 230 | 7.20 | 8.15 | 7.80 | 9 | 49 | |
| 240 | 5.35 | 6.45 | 5.84 | 76 | 71 | |
| 250 | 3.40 | 4.90 | 4.20 | 14 | 15 | |
| 260 | 2.87 | 4.00 | 4.50 | 0 | 11 | |
| 270 | 2.38 | 3.30 | 4.10 | 0 | 4 | |
| 280 | 1.80 | 3.15 | 3.35 | 0 | 13 | |
| 290 | 1.37 | 2.87 | 2.65 | 0 | 2 | |
| 300 | 1.25 | 2.49 | 2.71 | 0 | 5 | |
| 310 | 0.28 | 3.25 | 1.27 | 1 | 20 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 100 | 0.00 | 3.20 | 1.18 | 3 | 35 | |
| 105 | 0.07 | 3.30 | 1.41 | 0 | 8 | |
| 110 | 0.33 | 3.40 | — | 0 | 0 | |
| 115 | 1.49 | 2.58 | 1.90 | 20 | 0 | |
| 120 | 1.82 | 3.85 | — | 0 | 0 | |
| 125 | 2.34 | 4.15 | 2.18 | 0 | 1 | |
| 130 | 1.79 | 4.70 | 2.83 | 0 | 1 | |
| 135 | 2.91 | 5.45 | 3.31 | 0 | 1 | |
| 140 | 4.30 | 6.20 | 4.00 | 0 | 1 | |
| 145 | 4.15 | 6.05 | 4.60 | 0 | 2 | |
| 150 | 5.90 | 8.00 | 5.45 | 0 | 2 | |
| 155 | 6.90 | 9.10 | 5.88 | 0 | 2 | |
| 160 | 8.10 | 10.35 | — | 0 | 0 | |
| 165 | 9.85 | 11.70 | 8.35 | 0 | 45 | |
| 170 | 11.15 | 12.95 | 12.05 | 3 | 24 | |
| 175 | 12.80 | 14.30 | 11.45 | 0 | 39 | |
| 180 | 15.00 | 16.95 | 12.65 | 0 | 68 | |
| 185 | 16.95 | 20.05 | 14.14 | 0 | 170 | |
| 190 | 19.50 | 22.50 | 16.08 | 0 | 25 | |
| 195 | 22.30 | 24.00 | 22.70 | 2 | 41 | |
| 200 | 24.85 | 28.00 | 21.45 | 0 | 44 | |
| 210 | 30.50 | 32.80 | 26.43 | 0 | 8 | |
| 220 | 37.65 | 39.70 | 34.40 | 0 | 5 | |
| 230 | 46.30 | 47.00 | 46.30 | 1 | 1 | |
| 240 | 52.50 | 56.55 | 49.10 | 0 | 5 | |
| 250 | 61.50 | 65.00 | 56.45 | 0 | 1 | |
| 260 | 70.45 | 73.55 | — | 0 | 0 | |
| 270 | 79.50 | 84.00 | — | 0 | 0 | |
| 280 | 89.00 | 93.50 | — | 0 | 0 | |
| 290 | 99.00 | 102.10 | — | 0 | 0 | |
| 300 | 108.50 | 113.00 | — | 0 | 0 | |
| 310 | 118.50 | 122.50 | — | 0 | 0 |
Expiration: 2027-06-17(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 85 | 103.35 | 107.50 | 101.90 | 7 | 8 | |
| 90 | 98.00 | 102.50 | — | 0 | 0 | |
| 95 | 93.00 | 98.00 | — | 0 | 0 | |
| 100 | 88.50 | 93.00 | — | 0 | 8 | |
| 105 | 84.00 | 88.00 | — | 0 | 0 | |
| 110 | 79.50 | 83.00 | 89.65 | 0 | 2 | |
| 115 | 75.25 | 78.50 | — | 0 | 0 | |
| 120 | 69.95 | 74.00 | 80.60 | 0 | 12 | |
| 125 | 65.50 | 69.70 | — | 0 | 2 | |
| 130 | 61.00 | 65.50 | — | 0 | 3 | |
| 135 | 57.95 | 61.00 | 66.95 | 0 | 84 | |
| 140 | 53.20 | 57.00 | 54.01 | 1 | 99 | |
| 145 | 50.15 | 52.90 | 58.55 | 0 | 29 | |
| 150 | 46.30 | 49.25 | 47.00 | 1 | 63 | |
| 155 | 42.45 | 45.50 | 54.65 | 0 | 11 | |
| 160 | 39.05 | 41.70 | 39.00 | 3 | 30 | |
| 165 | 35.45 | 38.50 | 48.20 | 0 | 28 | |
| 170 | 32.45 | 34.65 | 41.00 | 0 | 75 | |
| 175 | 29.00 | 32.50 | 38.70 | 0 | 147 | |
| 180 | 26.40 | 30.00 | 36.55 | 0 | 374 | |
| 185 | 24.00 | 27.50 | 25.26 | 2 | 173 | |
| 190 | 21.75 | 23.40 | 23.50 | 2 | 337 | |
| 195 | 19.75 | 20.80 | 20.70 | 1 | 232 | |
| 200 | 17.90 | 19.55 | 18.50 | 6 | 296 | |
| 210 | 14.05 | 16.10 | 15.35 | 17 | 217 | |
| 220 | 11.40 | 12.60 | 12.00 | 79 | 985 | |
| 230 | 8.90 | 10.05 | 9.72 | 40 | 439 | |
| 240 | 6.80 | 9.05 | 7.80 | 12 | 478 | |
| 250 | 4.70 | 7.10 | 6.30 | 4 | 377 | |
| 260 | 3.80 | 6.35 | 6.70 | 0 | 266 | |
| 270 | 3.65 | 5.90 | 6.70 | 0 | 521 | |
| 280 | 2.97 | 3.75 | 5.30 | 0 | 187 | |
| 290 | 2.34 | 3.75 | 3.50 | 0 | 352 | |
| 300 | 1.84 | 2.54 | 2.27 | 20 | 266 | |
| 310 | 1.61 | 2.08 | 1.81 | 396 | 608 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 85 | 0.00 | 3.10 | 0.63 | 0 | 33 | |
| 90 | 0.00 | 3.20 | 0.90 | 0 | 17 | |
| 95 | 0.10 | 3.25 | — | 0 | 3 | |
| 100 | 1.24 | 2.29 | — | 0 | 21 | |
| 105 | 0.96 | 2.99 | — | 0 | 30 | |
| 110 | 1.03 | 3.80 | — | 0 | 130 | |
| 115 | 1.95 | 4.10 | — | 0 | 49 | |
| 120 | 2.41 | 4.30 | — | 0 | 105 | |
| 125 | 3.20 | 4.75 | 2.93 | 0 | 11 | |
| 130 | 3.85 | 4.75 | 4.53 | 1 | 101 | |
| 135 | 4.50 | 6.65 | 4.20 | 0 | 113 | |
| 140 | 5.30 | 7.35 | 4.99 | 0 | 376 | |
| 145 | 5.75 | 8.35 | 5.80 | 0 | 53 | |
| 150 | 7.35 | 9.65 | 7.00 | 0 | 126 | |
| 155 | 8.00 | 10.25 | 8.60 | 3 | 48 | |
| 160 | 10.30 | 12.30 | 10.55 | 2 | 137 | |
| 165 | 11.05 | 13.45 | 9.80 | 0 | 85 | |
| 170 | 12.70 | 15.55 | 11.75 | 0 | 303 | |
| 175 | 14.95 | 18.05 | 12.76 | 0 | 104 | |
| 180 | 16.15 | 20.05 | 14.61 | 0 | 142 | |
| 185 | 18.55 | 22.40 | 16.32 | 0 | 79 | |
| 190 | 21.10 | 22.80 | 22.40 | 17 | 134 | |
| 195 | 23.50 | 27.00 | 20.95 | 0 | 149 | |
| 200 | 26.00 | 30.00 | 28.50 | 12 | 304 | |
| 210 | 32.25 | 36.50 | 27.70 | 0 | 56 | |
| 220 | 39.45 | 42.55 | 33.75 | 0 | 41 | |
| 230 | 46.00 | 50.15 | — | 0 | 5 | |
| 240 | 54.00 | 58.05 | 45.20 | 0 | 10 | |
| 250 | 62.50 | 66.05 | — | 0 | 1 | |
| 260 | 71.00 | 74.50 | 57.55 | 0 | 0 | |
| 270 | 80.00 | 84.50 | 65.65 | 0 | 1 | |
| 280 | 89.50 | 94.00 | 83.75 | 0 | 1 | |
| 290 | 99.00 | 103.00 | 92.97 | 0 | 0 | |
| 300 | 108.50 | 112.00 | — | 0 | 0 | |
| 310 | 118.50 | 122.50 | — | 0 | 0 |
Expiration: 2028-01-21(74 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 75 | 113.00 | 118.00 | 131.57 | 0 | 1 | |
| 80 | 108.00 | 113.00 | 119.00 | 0 | 3 | |
| 85 | 103.00 | 108.00 | 114.00 | 0 | 0 | |
| 90 | 98.00 | 102.50 | 118.12 | 0 | 5 | |
| 95 | 93.30 | 97.50 | 96.00 | 1 | 251 | |
| 100 | 88.50 | 93.00 | 99.45 | 0 | 31 | |
| 105 | 84.95 | 88.00 | 93.95 | 0 | 148 | |
| 110 | 80.50 | 83.50 | 90.00 | 0 | 62 | |
| 115 | 76.00 | 79.00 | 85.55 | 0 | 45 | |
| 120 | 71.10 | 75.00 | 73.33 | 10 | 58 | |
| 125 | 67.45 | 70.50 | 68.70 | 6 | 31 | |
| 130 | 63.45 | 66.50 | 72.35 | 0 | 473 | |
| 135 | 58.55 | 63.00 | 68.15 | 0 | 112 | |
| 140 | 55.50 | 59.00 | 65.05 | 0 | 111 | |
| 145 | 52.00 | 55.00 | 60.50 | 0 | 270 | |
| 150 | 48.95 | 51.45 | 50.25 | 4 | 369 | |
| 155 | 45.75 | 48.50 | 45.08 | 16 | 172 | |
| 160 | 41.95 | 44.00 | 48.55 | 0 | 208 | |
| 165 | 38.60 | 42.00 | 48.41 | 0 | 153 | |
| 170 | 35.50 | 39.00 | 38.00 | 1 | 249 | |
| 175 | 33.00 | 35.85 | 40.25 | 0 | 190 | |
| 180 | 30.55 | 33.05 | 32.13 | 2 | 213 | |
| 185 | 28.25 | 30.95 | 38.75 | 0 | 395 | |
| 190 | 26.30 | 28.25 | 27.85 | 1 | 249 | |
| 195 | 24.15 | 25.95 | 24.67 | 11 | 217 | |
| 200 | 21.75 | 23.90 | 22.85 | 7 | 2,433 | |
| 210 | 18.00 | 20.95 | 19.30 | 11 | 992 | |
| 220 | 15.30 | 17.65 | 16.24 | 27 | 455 | |
| 230 | 12.65 | 14.75 | 13.83 | 1 | 169 | |
| 240 | 9.75 | 12.45 | 14.55 | 0 | 421 | |
| 250 | 8.65 | 10.90 | 9.73 | 3 | 184 | |
| 260 | 6.90 | 10.50 | 12.00 | 0 | 74 | |
| 270 | 5.50 | 7.60 | 9.80 | 0 | 75 | |
| 280 | 5.45 | 6.85 | 9.00 | 0 | 519 | |
| 290 | 4.65 | 7.00 | 6.50 | 0 | 69 | |
| 300 | 2.99 | 6.50 | 5.72 | 0 | 16 | |
| 310 | 3.00 | 4.30 | 3.65 | 5 | 220 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 75 | 0.18 | 1.58 | 1.01 | 0 | 140 | |
| 80 | 1.00 | 1.60 | 1.28 | 0 | 270 | |
| 85 | 0.46 | 3.55 | 1.03 | 0 | 94 | |
| 90 | 0.75 | 3.70 | 1.79 | 0 | 52 | |
| 95 | 1.11 | 3.10 | 2.10 | 0 | 126 | |
| 100 | 1.43 | 3.15 | — | 0 | 305 | |
| 105 | 2.20 | 4.00 | 2.81 | 0 | 308 | |
| 110 | 2.86 | 4.90 | 3.60 | 15 | 772 | |
| 115 | 2.98 | 5.85 | 3.48 | 0 | 40 | |
| 120 | 4.45 | 6.60 | 5.39 | 1 | 453 | |
| 125 | 5.30 | 6.80 | 5.80 | 102 | 299 | |
| 130 | 6.05 | 7.00 | 6.60 | 1 | 713 | |
| 135 | 7.15 | 9.25 | 5.69 | 0 | 83 | |
| 140 | 8.35 | 9.25 | 9.03 | 11 | 134 | |
| 145 | 9.15 | 10.50 | — | 0 | 85 | |
| 150 | 10.80 | 12.25 | 11.20 | 16 | 154 | |
| 155 | 11.15 | 14.10 | 10.60 | 0 | 296 | |
| 160 | 13.35 | 16.00 | 12.25 | 0 | 230 | |
| 165 | 15.05 | 17.30 | 15.80 | 1 | 212 | |
| 170 | 16.25 | 19.20 | 15.54 | 0 | 150 | |
| 175 | 18.50 | 22.00 | 16.14 | 0 | 134 | |
| 180 | 20.25 | 23.75 | 19.25 | 0 | 96 | |
| 185 | 22.00 | 26.50 | 17.45 | 0 | 35 | |
| 190 | 25.50 | 27.90 | 26.95 | 1 | 350 | |
| 195 | 27.50 | 31.50 | 26.35 | 0 | 48 | |
| 200 | 30.00 | 34.00 | 28.20 | 0 | 184 | |
| 210 | 36.10 | 38.80 | 30.15 | 0 | 24 | |
| 220 | 42.00 | 45.30 | 39.73 | 0 | 1 | |
| 230 | 49.00 | 53.55 | 43.45 | 0 | 8 | |
| 240 | 56.85 | 60.50 | 54.05 | 0 | 3 | |
| 250 | 64.95 | 68.35 | 61.00 | 0 | 1 | |
| 260 | 73.00 | 76.95 | — | 0 | 0 | |
| 270 | 81.50 | 85.50 | — | 0 | 0 | |
| 280 | 90.50 | 94.00 | — | 0 | 0 | |
| 290 | 99.50 | 104.50 | 86.70 | 0 | 0 | |
| 300 | 109.00 | 113.00 | 97.00 | 0 | 0 | |
| 310 | 118.80 | 122.50 | — | 0 | 0 |
Expiration: 2028-12-15(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 80 | 108.00 | 113.00 | 134.70 | 0 | 4 | |
| 85 | 103.00 | 108.00 | 126.55 | 0 | 1 | |
| 90 | 98.00 | 103.00 | — | 0 | 0 | |
| 95 | 93.00 | 98.00 | — | 0 | 3 | |
| 100 | 89.50 | 93.00 | — | 0 | 90 | |
| 105 | 84.50 | 88.50 | 93.85 | 0 | 17 | |
| 110 | 79.50 | 84.00 | — | 0 | 49 | |
| 115 | 76.00 | 79.50 | 98.40 | 0 | 53 | |
| 120 | 71.00 | 75.50 | 94.15 | 0 | 23 | |
| 125 | 68.00 | 71.55 | 89.95 | 0 | 35 | |
| 130 | 64.00 | 68.00 | 72.09 | 0 | 459 | |
| 135 | 60.00 | 64.50 | 81.70 | 0 | 19 | |
| 140 | 57.00 | 61.00 | 65.00 | 0 | 54 | |
| 145 | 53.85 | 57.50 | 74.55 | 0 | 202 | |
| 150 | 51.00 | 54.20 | 58.65 | 0 | 91 | |
| 155 | 48.00 | 51.50 | 47.00 | 1 | 246 | |
| 160 | 45.45 | 48.50 | 55.30 | 0 | 194 | |
| 165 | 42.20 | 45.40 | 44.05 | 1 | 181 | |
| 170 | 40.10 | 41.90 | 40.50 | 7 | 131 | |
| 175 | 36.00 | 40.50 | 44.55 | 0 | 194 | |
| 180 | 35.35 | 38.00 | 34.50 | 1 | 166 | |
| 185 | 32.05 | 35.50 | 33.92 | 1 | 121 | |
| 190 | 30.10 | 32.90 | 31.50 | 6 | 125 | |
| 195 | 27.00 | 31.00 | 37.85 | 0 | 143 | |
| 200 | 26.00 | 28.70 | 27.50 | 3 | 750 | |
| 210 | 22.80 | 25.75 | 24.39 | 2 | 187 | |
| 220 | 19.00 | 23.05 | 25.94 | 0 | 191 | |
| 230 | 17.20 | 18.95 | 18.90 | 1 | 190 | |
| 240 | 14.00 | 17.90 | 16.61 | 6 | 296 | |
| 250 | 12.50 | 15.00 | 15.00 | 3 | 174 | |
| 260 | 11.15 | 13.80 | 13.90 | 2 | 131 | |
| 270 | 9.10 | 12.70 | 10.95 | 1 | 91 | |
| 280 | 8.50 | 10.75 | 11.65 | 0 | 117 | |
| 290 | 7.80 | 10.20 | 8.50 | 1 | 61 | |
| 300 | 6.60 | 9.50 | 10.45 | 0 | 43 | |
| 310 | 5.75 | 7.80 | 6.15 | 1 | 111 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 80 | 1.90 | 3.60 | 2.50 | 0 | 45 | |
| 85 | 2.30 | 3.55 | 2.74 | 0 | 17 | |
| 90 | 2.34 | 3.95 | 3.25 | 0 | 8 | |
| 95 | 3.65 | 4.95 | 3.80 | 0 | 1 | |
| 100 | 3.90 | 4.95 | 3.90 | 0 | 20 | |
| 105 | 4.10 | 6.70 | — | 0 | 1 | |
| 110 | 4.70 | 7.50 | — | 0 | 105 | |
| 115 | 5.90 | 8.30 | — | 0 | 12 | |
| 120 | 6.40 | 9.05 | 6.19 | 0 | 19 | |
| 125 | 7.40 | 10.20 | 6.78 | 0 | 26 | |
| 130 | 8.75 | 9.90 | 7.61 | 0 | 37 | |
| 135 | 10.65 | 12.10 | 8.50 | 0 | 86 | |
| 140 | 11.40 | 12.90 | 10.92 | 0 | 196 | |
| 145 | 12.75 | 15.05 | 11.44 | 0 | 13 | |
| 150 | 14.75 | 17.00 | 15.12 | 5 | 173 | |
| 155 | 15.35 | 18.50 | 15.00 | 0 | 45 | |
| 160 | 17.00 | 20.05 | 16.50 | 0 | 142 | |
| 165 | 19.00 | 22.00 | 20.65 | 1 | 620 | |
| 170 | 21.00 | 24.00 | 20.30 | 0 | 290 | |
| 175 | 22.50 | 25.80 | 24.47 | 12 | 16 | |
| 180 | 25.50 | 27.75 | 23.55 | 0 | 60 | |
| 185 | 28.00 | 30.75 | 22.10 | 0 | 38 | |
| 190 | 29.50 | 32.80 | 31.20 | 4 | 141 | |
| 195 | 32.85 | 36.00 | 31.35 | 0 | 55 | |
| 200 | 35.50 | 38.05 | 36.80 | 3 | 91 | |
| 210 | 40.00 | 44.55 | 43.50 | 1 | 30 | |
| 220 | 47.00 | 49.60 | 44.96 | 0 | 468 | |
| 230 | 53.00 | 58.00 | 51.35 | 0 | 1 | |
| 240 | 60.50 | 64.00 | — | 0 | 10 | |
| 250 | 68.20 | 71.50 | — | 0 | 0 | |
| 260 | 76.05 | 79.55 | — | 0 | 0 | |
| 270 | 84.00 | 87.80 | 80.85 | 0 | 2 | |
| 280 | 92.50 | 96.50 | — | 0 | 0 | |
| 290 | 101.25 | 105.05 | — | 0 | 0 | |
| 300 | 110.00 | 115.00 | — | 0 | 0 | |
| 310 | 119.80 | 123.50 | 121.60 | 1 | 4 |