Option Chain for DJT
Reported: $-2.19(Q4 2025)alpha-vantage, sec-xbrl•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 12 OI spikes724 contracts
Expiration: 2026-04-10(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 4.45 | 4.85 | 4.50 | 7 | 54 | |
| 6 | 3.20 | 3.75 | 3.15 | 0 | 11 | |
| 6.5 | 2.59 | 3.30 | 2.70 | 0 | 79 | |
| 7 | 2.26 | 2.72 | 2.44 | 1 | 7 | |
| 7.5 | 1.75 | 2.32 | 2.04 | 1 | 5 | |
| 8 | 1.25 | 2.00 | 1.17 | 0 | 98 | |
| 8.5 | 0.87 | 1.30 | 0.79 | 0 | 114 | |
| 9 | 0.61 | 0.70 | 0.65 | 50 | 458 | |
| 9.5 | 0.25 | 0.30 | 0.26 | 397 | 1,083 | |
| 10 | 0.06 | 0.08 | 0.07 | 3,597 | 3,542 | |
| 10.5 | 0.01 | 0.03 | 0.02 | 100 | 853 | |
| 11 | 0.01 | 0.02 | 0.01 | 35 | 455 | |
| 11.5 | 0.00 | 0.01 | 0.01 | 7 | 491 | |
| 12 | 0.00 | 0.01 | 0.01 | 47 | 720 | |
| 12.5 | 0.00 | 0.03 | 0.01 | 4 | 33 | |
| 13 | 0.00 | 0.03 | 0.02 | 0 | 43 | |
| 13.5 | 0.00 | 0.08 | 0.01 | 2 | 3 | |
| 14 | 0.00 | 0.01 | 0.01 | 0 | 137 | |
| 14.5 | 0.00 | 0.02 | 0.01 | 0 | 5 | |
| 15 | 0.00 | 0.01 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.02 | — | 0 | 0 | |
| 16 | 0.00 | 0.01 | 0.02 | 0 | 31 | |
| 16.5 | 0.00 | 0.02 | 0.04 | 10 | 13 | |
| 17 | 0.00 | 0.01 | 0.01 | 2 | 4 | |
| 18 | 0.00 | 0.01 | 0.01 | 0 | 117 | |
| 19 | 0.00 | 0.01 | 0.01 | 0 | 11 | |
| 20 | 0.00 | 0.01 | 0.01 | 0 | 26 | |
| 21 | 0.00 | 0.01 | — | 0 | 0 | |
| 22 | 0.00 | 0.01 | 0.01 | 0 | 312 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.01 | 0.01 | 0 | 100 | |
| 6 | 0.00 | 0.01 | 0.01 | 0 | 7,006 | |
| 6.5 | 0.00 | 0.01 | 0.01 | 0 | 15 | |
| 7 | 0.00 | 0.01 | 0.02 | 0 | 351 | |
| 7.5 | 0.00 | 0.01 | 0.01 | 0 | 90 | |
| 8 | 0.00 | 0.01 | 0.01 | 3 | 1,142 | |
| 8.5 | 0.01 | 0.03 | 0.03 | 515 | 1,043 | |
| 9 | 0.05 | 0.06 | 0.06 | 150 | 1,384 | |
| 9.5 | 0.15 | 0.24 | 0.18 | 168 | 95 | |
| 10 | 0.41 | 0.51 | 0.47 | 68 | 77 | |
| 10.5 | 0.80 | 1.17 | 0.98 | 2 | 48 | |
| 11 | 1.25 | 1.67 | 1.49 | 1 | 115 | |
| 11.5 | 1.65 | 2.42 | 2.04 | 1 | 3 | |
| 12 | 2.05 | 2.80 | 2.42 | 1 | 123 | |
| 12.5 | 2.55 | 3.35 | 2.94 | 1 | 96 | |
| 13 | 2.96 | 3.70 | 3.32 | 1 | 2 | |
| 13.5 | 3.80 | 5.85 | 4.22 | 0 | 3 | |
| 14 | 3.05 | 5.45 | 4.24 | 1 | 2 | |
| 14.5 | 3.45 | 5.85 | 4.64 | 2 | 1 | |
| 15 | 3.95 | 6.40 | — | 0 | 0 | |
| 15.5 | 5.55 | 6.20 | 6.08 | 0 | 0 | |
| 16 | 6.05 | 6.70 | 6.47 | 0 | 0 | |
| 16.5 | 6.55 | 7.20 | — | 0 | 0 | |
| 17 | 7.05 | 7.70 | — | 0 | 0 | |
| 18 | 8.05 | 8.70 | — | 0 | 0 | |
| 19 | 9.05 | 9.70 | 9.92 | 0 | 0 | |
| 20 | 10.05 | 10.70 | — | 0 | 0 | |
| 21 | 11.05 | 11.70 | — | 0 | 0 | |
| 22 | 12.05 | 12.70 | — | 0 | 0 |
Expiration: 2026-04-17(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2 | 7.50 | 7.80 | — | 0 | 0 | |
| 3 | 6.30 | 6.80 | 6.21 | 0 | 1 | |
| 4 | 5.30 | 5.95 | 5.50 | 0 | 3 | |
| 5 | 4.30 | 4.95 | 4.65 | 3 | 2 | |
| 6 | 3.35 | 3.75 | 3.23 | 0 | 46 | |
| 6.5 | 2.86 | 3.25 | 3.14 | 1 | 0 | |
| 7 | 2.35 | 2.75 | 2.49 | 0 | 92 | |
| 7.5 | 1.84 | 2.48 | 1.72 | 0 | 1 | |
| 8 | 1.38 | 1.77 | 1.57 | 1 | 462 | |
| 8.5 | 0.93 | 1.52 | 0.89 | 0 | 51 | |
| 9 | 0.75 | 0.85 | 0.80 | 34 | 953 | |
| 9.5 | 0.44 | 0.49 | 0.46 | 55 | 232 | |
| 10 | 0.23 | 0.27 | 0.25 | 179 | 7,036 | |
| 10.5 | 0.10 | 0.13 | 0.13 | 453 | 355 | |
| 11 | 0.06 | 0.07 | 0.07 | 114 | 1,487 | |
| 11.5 | 0.03 | 0.05 | 0.04 | 9 | 50 | |
| 12 | 0.02 | 0.04 | 0.04 | 12 | 1,341 | |
| 12.5 | 0.01 | 0.06 | 0.02 | 0 | 55 | |
| 13 | 0.01 | 0.03 | 0.02 | 1 | 371 | |
| 13.5 | 0.00 | 0.10 | 0.06 | 0 | 25 | |
| 14 | 0.00 | 0.07 | 0.05 | 0 | 232 | |
| 14.5 | 0.00 | 0.10 | — | 0 | 0 | |
| 15 | 0.01 | 0.03 | 0.02 | 21 | 531 | |
| 16 | 0.00 | 0.04 | 0.04 | 1 | 250 | |
| 17 | 0.00 | 0.02 | 0.03 | 0 | 524 | |
| 18 | 0.00 | 0.08 | — | 0 | 24 | |
| 20 | 0.01 | 0.02 | 0.01 | 14 | 719 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2 | 0.00 | 0.01 | — | 0 | 0 | |
| 3 | 0.00 | 0.01 | 0.01 | 0 | 8 | |
| 4 | 0.00 | 0.01 | 0.01 | 0 | 110 | |
| 5 | 0.00 | 0.01 | 0.01 | 2 | 126 | |
| 6 | 0.00 | 0.01 | 0.02 | 0 | 323 | |
| 6.5 | 0.00 | 0.02 | 0.05 | 0 | 24 | |
| 7 | 0.01 | 0.05 | 0.01 | 9 | 1,279 | |
| 7.5 | 0.02 | 0.05 | 0.03 | 23 | 55 | |
| 8 | 0.04 | 0.05 | 0.05 | 76 | 2,998 | |
| 8.5 | 0.07 | 0.13 | 0.09 | 25 | 432 | |
| 9 | 0.16 | 0.21 | 0.21 | 150 | 783 | |
| 9.5 | 0.31 | 0.45 | 0.42 | 65 | 75 | |
| 10 | 0.61 | 0.72 | 0.73 | 14 | 784 | |
| 10.5 | 0.78 | 1.29 | 1.35 | 0 | 2 | |
| 11 | 1.34 | 1.73 | 2.33 | 0 | 121 | |
| 11.5 | 1.82 | 2.26 | 2.36 | 0 | 2 | |
| 12 | 2.30 | 2.73 | 2.79 | 0 | 87 | |
| 12.5 | 2.78 | 3.20 | 3.27 | 0 | 1 | |
| 13 | 3.10 | 3.65 | 3.60 | 0 | 51 | |
| 13.5 | 3.55 | 4.25 | 4.97 | 0 | 1 | |
| 14 | 4.10 | 4.70 | 4.77 | 0 | 70 | |
| 14.5 | 4.55 | 5.20 | 5.15 | 0 | 1 | |
| 15 | 5.25 | 5.75 | 5.98 | 0 | 26 | |
| 16 | 6.05 | 6.70 | — | 0 | 5 | |
| 17 | 7.05 | 7.70 | 8.19 | 0 | 1 | |
| 18 | 8.05 | 8.70 | — | 0 | 2 | |
| 20 | 10.05 | 10.70 | — | 0 | 0 |
Expiration: 2026-04-24(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 4 | 4.50 | 6.80 | 5.17 | 0 | 2 | |
| 5 | 4.20 | 5.25 | — | 0 | 0 | |
| 6 | 2.05 | 5.00 | 3.52 | 1 | 3 | |
| 6.5 | 3.00 | 4.10 | 2.84 | 0 | 2 | |
| 7 | 2.16 | 2.89 | — | 0 | 0 | |
| 7.5 | 1.20 | 3.20 | 1.68 | 0 | 7 | |
| 8 | 1.00 | 2.70 | 1.04 | 0 | 184 | |
| 8.5 | 0.71 | 1.60 | 1.04 | 0 | 33 | |
| 9 | 0.65 | 1.03 | 0.85 | 3 | 109 | |
| 9.5 | 0.52 | 0.70 | 0.69 | 2 | 99 | |
| 10 | 0.32 | 0.40 | 0.40 | 2 | 188 | |
| 10.5 | 0.20 | 0.28 | 0.25 | 22 | 75 | |
| 11 | 0.12 | 0.23 | 0.15 | 16 | 123 | |
| 11.5 | 0.09 | 0.15 | 0.09 | 1 | 109 | |
| 12 | 0.05 | 0.09 | 0.07 | 210 | 125 | |
| 12.5 | 0.01 | 0.12 | 0.06 | 0 | 260 | |
| 13 | 0.03 | 0.09 | 0.06 | 13 | 206 | |
| 13.5 | 0.02 | 0.07 | 0.04 | 12 | 0 | |
| 14 | 0.02 | 0.05 | 0.06 | 5 | 21 | |
| 14.5 | 0.01 | 0.05 | 0.09 | 4 | 0 | |
| 15 | 0.01 | 0.06 | 0.09 | 0 | 210 | |
| 15.5 | 0.01 | 0.05 | 0.04 | 7 | 0 | |
| 16 | 0.01 | 0.05 | 0.02 | 0 | 110 | |
| 16.5 | 0.01 | 0.05 | 0.07 | 0 | 9 | |
| 17 | 0.01 | 0.05 | 0.02 | 0 | 34 | |
| 18 | 0.01 | 0.08 | 0.02 | 0 | 37 | |
| 19 | 0.00 | 1.01 | — | 0 | 1 | |
| 20 | 0.00 | 0.02 | 0.02 | 0 | 56 | |
| 21 | 0.00 | 0.02 | 0.01 | 0 | 45 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 4 | 0.00 | 0.01 | — | 0 | 0 | |
| 5 | 0.00 | 0.01 | — | 0 | 0 | |
| 6 | 0.00 | 0.02 | — | 0 | 0 | |
| 6.5 | 0.00 | 0.57 | — | 0 | 0 | |
| 7 | 0.01 | 0.07 | 0.03 | 0 | 8 | |
| 7.5 | 0.00 | 0.11 | — | 0 | 0 | |
| 8 | 0.04 | 0.14 | 0.15 | 0 | 176 | |
| 8.5 | 0.09 | 0.20 | 0.15 | 1 | 53 | |
| 9 | 0.17 | 0.38 | 0.28 | 7 | 47 | |
| 9.5 | 0.38 | 0.57 | 0.50 | 2 | 16 | |
| 10 | 0.47 | 0.87 | 1.05 | 1 | 20 | |
| 10.5 | 0.56 | 1.60 | 1.66 | 0 | 40 | |
| 11 | 1.31 | 1.60 | 1.60 | 2 | 32 | |
| 11.5 | 1.29 | 2.79 | — | 0 | 0 | |
| 12 | 1.44 | 3.05 | 2.68 | 0 | 2 | |
| 12.5 | 2.00 | 4.20 | 4.10 | 0 | 2 | |
| 13 | 2.41 | 3.80 | 4.47 | 0 | 14 | |
| 13.5 | 2.62 | 4.90 | 4.40 | 0 | 7 | |
| 14 | 2.85 | 5.40 | 5.55 | 0 | 45 | |
| 14.5 | 2.99 | 7.05 | — | 0 | 1 | |
| 15 | 4.60 | 6.60 | 5.21 | 1 | 1 | |
| 15.5 | 4.00 | 7.90 | 6.74 | 0 | 1 | |
| 16 | 4.55 | 8.55 | 7.08 | 0 | 2 | |
| 16.5 | 5.55 | 9.05 | 7.50 | 0 | 1 | |
| 17 | 6.05 | 9.55 | 7.88 | 0 | 1 | |
| 18 | 7.20 | 10.50 | — | 0 | 1 | |
| 19 | 7.55 | 11.50 | — | 0 | 0 | |
| 20 | 9.05 | 12.50 | — | 0 | 0 | |
| 21 | 9.50 | 12.85 | — | 0 | 0 |
Expiration: 2026-05-01(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 4 | 3.50 | 7.75 | — | 0 | 0 | |
| 5 | 2.52 | 6.75 | — | 0 | 0 | |
| 5.5 | 2.02 | 6.10 | 3.95 | 1 | 1 | |
| 6 | 2.25 | 5.60 | 3.41 | 0 | 1 | |
| 6.5 | 1.14 | 5.00 | — | 0 | 2 | |
| 7 | 1.59 | 4.20 | — | 0 | 1 | |
| 7.5 | 1.76 | 3.20 | 1.80 | 0 | 2 | |
| 8 | 1.31 | 2.78 | 2.00 | 5 | 27 | |
| 8.5 | 0.78 | 2.27 | 1.41 | 0 | 33 | |
| 9 | 0.66 | 1.14 | 0.77 | 0 | 26 | |
| 9.5 | 0.67 | 0.88 | 0.50 | 0 | 37 | |
| 10 | 0.45 | 0.55 | 0.44 | 20 | 133 | |
| 10.5 | 0.08 | 0.68 | 0.22 | 0 | 166 | |
| 11 | 0.23 | 0.30 | 0.24 | 21 | 147 | |
| 11.5 | 0.00 | 0.37 | 0.16 | 1 | 22 | |
| 12 | 0.00 | 0.34 | 0.15 | 0 | 54 | |
| 12.5 | 0.00 | 0.75 | 0.15 | 0 | 5 | |
| 13 | 0.00 | 0.27 | — | 0 | 0 | |
| 13.5 | 0.03 | 0.07 | 0.07 | 16 | 27 | |
| 14 | 0.00 | 0.75 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.26 | — | 0 | 10 | |
| 15 | 0.03 | 0.07 | 0.03 | 11 | 89 | |
| 15.5 | 0.02 | 0.08 | 0.09 | 10 | 5 | |
| 16 | 0.00 | 0.50 | 0.03 | 0 | 3 | |
| 17 | 0.01 | 0.11 | 0.09 | 0 | 14 | |
| 18 | 0.01 | 0.04 | 0.04 | 1 | 2 | |
| 19 | 0.00 | 1.49 | — | 0 | 0 | |
| 20 | 0.00 | 0.02 | 0.02 | 1 | 42 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 4 | 0.00 | 0.02 | 0.02 | 0 | 6 | |
| 5 | 0.00 | 0.03 | — | 0 | 0 | |
| 5.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 6 | 0.00 | 0.58 | — | 0 | 0 | |
| 6.5 | 0.00 | 0.58 | — | 0 | 0 | |
| 7 | 0.00 | 0.58 | 0.18 | 0 | 1 | |
| 7.5 | 0.00 | 0.64 | 0.33 | 0 | 29 | |
| 8 | 0.10 | 0.17 | 0.15 | 311 | 236 | |
| 8.5 | 0.00 | 0.40 | 0.35 | 0 | 85 | |
| 9 | 0.05 | 0.58 | 0.60 | 0 | 68 | |
| 9.5 | 0.44 | 0.85 | 0.60 | 1 | 0 | |
| 10 | 0.59 | 1.15 | 1.51 | 0 | 3 | |
| 10.5 | 1.01 | 1.52 | 1.40 | 0 | 1 | |
| 11 | 1.10 | 2.15 | 2.75 | 0 | 1 | |
| 11.5 | 1.35 | 2.70 | — | 0 | 0 | |
| 12 | 1.74 | 3.30 | 3.67 | 0 | 1 | |
| 12.5 | 1.68 | 4.30 | 3.40 | 0 | 1 | |
| 13 | 2.25 | 4.55 | 3.45 | 1 | 2 | |
| 13.5 | 2.08 | 5.40 | 4.68 | 0 | 1 | |
| 14 | 2.75 | 5.45 | 4.80 | 0 | 8 | |
| 14.5 | 3.00 | 6.75 | — | 0 | 0 | |
| 15 | 3.95 | 7.05 | 6.75 | 0 | 10 | |
| 15.5 | 5.00 | 7.20 | — | 0 | 0 | |
| 16 | 4.50 | 8.55 | — | 0 | 0 | |
| 17 | 5.30 | 9.55 | 8.73 | 0 | 1 | |
| 18 | 6.30 | 10.50 | — | 0 | 0 | |
| 19 | 7.30 | 11.50 | — | 0 | 0 | |
| 20 | 8.30 | 12.50 | — | 0 | 0 |
Expiration: 2026-05-08(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 4 | 3.50 | 7.75 | 5.18 | 0 | 15 | |
| 5 | 3.40 | 5.65 | 4.22 | 0 | 1 | |
| 5.5 | 2.35 | 6.05 | 3.92 | 0 | 1 | |
| 6 | 2.28 | 5.55 | — | 0 | 0 | |
| 6.5 | 1.78 | 4.55 | — | 0 | 0 | |
| 7 | 2.11 | 3.25 | — | 0 | 0 | |
| 7.5 | 1.75 | 3.35 | — | 0 | 0 | |
| 8 | 1.38 | 2.97 | 1.80 | 0 | 2 | |
| 8.5 | 0.88 | 2.61 | 1.32 | 0 | 1 | |
| 9 | 0.94 | 1.36 | 1.00 | 22 | 15 | |
| 9.5 | 0.60 | 1.26 | 0.84 | 0 | 18 | |
| 10 | 0.40 | 0.83 | 0.63 | 4 | 40 | |
| 10.5 | 0.29 | 0.60 | 0.47 | 12 | 35 | |
| 11 | 0.05 | 0.60 | 0.34 | 0 | 2 | |
| 11.5 | 0.00 | 1.50 | 0.29 | 0 | 5 | |
| 12 | 0.06 | 0.38 | 0.19 | 0 | 12 | |
| 12.5 | 0.00 | 0.71 | 0.22 | 0 | 30 | |
| 13 | 0.01 | 0.65 | 0.17 | 0 | 45 | |
| 13.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 14 | 0.00 | 1.35 | — | 0 | 0 | |
| 14.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 15 | 0.01 | 0.19 | 0.08 | 3 | 1 | |
| 16 | 0.00 | 0.56 | — | 0 | 0 | |
| 17 | 0.00 | 1.50 | — | 0 | 0 | |
| 18 | 0.01 | 0.06 | 0.05 | 0 | 7 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 4 | 0.00 | 0.03 | — | 0 | 0 | |
| 5 | 0.00 | 1.50 | — | 0 | 0 | |
| 5.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 6 | 0.00 | 1.56 | — | 0 | 0 | |
| 6.5 | 0.00 | 1.56 | — | 0 | 0 | |
| 7 | 0.00 | 1.50 | 0.11 | 0 | 1 | |
| 7.5 | 0.00 | 0.96 | — | 0 | 0 | |
| 8 | 0.00 | 0.88 | 0.80 | 0 | 3 | |
| 8.5 | 0.30 | 1.50 | 0.42 | 0 | 15 | |
| 9 | 0.34 | 0.60 | 0.57 | 0 | 56 | |
| 9.5 | 0.51 | 1.14 | 0.96 | 0 | 3 | |
| 10 | 0.81 | 1.25 | 1.12 | 4 | 0 | |
| 10.5 | 1.12 | 1.61 | 2.06 | 0 | 3 | |
| 11 | 0.89 | 2.16 | — | 0 | 0 | |
| 11.5 | 1.10 | 3.90 | — | 0 | 0 | |
| 12 | 1.53 | 3.65 | — | 0 | 0 | |
| 12.5 | 1.53 | 4.70 | 3.50 | 0 | 1 | |
| 13 | 2.43 | 5.05 | — | 0 | 0 | |
| 13.5 | 2.50 | 5.95 | — | 0 | 0 | |
| 14 | 2.95 | 6.45 | 4.70 | 0 | 0 | |
| 14.5 | 3.60 | 7.05 | 5.91 | 0 | 1 | |
| 15 | 4.60 | 6.65 | — | 0 | 0 | |
| 16 | 4.50 | 8.20 | — | 0 | 0 | |
| 17 | 5.50 | 9.55 | — | 0 | 0 | |
| 18 | 6.30 | 10.50 | — | 0 | 0 |
Expiration: 2026-05-15(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2 | 5.50 | 9.55 | — | 0 | 0 | |
| 3 | 4.50 | 8.55 | — | 0 | 0 | |
| 4 | 4.20 | 7.55 | 5.32 | 0 | 2 | |
| 5 | 4.35 | 4.90 | 3.62 | 0 | 2 | |
| 6 | 3.35 | 4.05 | 2.77 | 0 | 2 | |
| 7 | 2.49 | 2.89 | 2.31 | 0 | 1 | |
| 8 | 1.67 | 2.25 | 1.85 | 0 | 58 | |
| 9 | 1.15 | 1.32 | 1.17 | 113 | 154 | |
| 10 | 0.70 | 0.77 | 0.73 | 23 | 284 | |
| 11 | 0.40 | 0.45 | 0.43 | 65 | 401 | |
| 12 | 0.22 | 0.28 | 0.25 | 127 | 416 | |
| 13 | 0.15 | 0.18 | 0.18 | 1 | 143 | |
| 14 | 0.04 | 0.26 | 0.15 | 1 | 52 | |
| 15 | 0.06 | 0.15 | 0.11 | 3 | 66 | |
| 16 | 0.00 | 0.16 | 0.15 | 0 | 7 | |
| 17 | 0.01 | 0.17 | 0.08 | 0 | 59 | |
| 18 | 0.03 | 0.06 | 0.06 | 303 | 269 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2 | 0.00 | 0.02 | 0.04 | 0 | 40 | |
| 3 | 0.00 | 0.03 | 0.02 | 0 | 1 | |
| 4 | 0.00 | 0.15 | 0.03 | 0 | 87 | |
| 5 | 0.00 | 0.05 | 0.07 | 0 | 8 | |
| 6 | 0.00 | 0.16 | 0.11 | 0 | 36 | |
| 7 | 0.07 | 0.20 | 0.15 | 0 | 54 | |
| 8 | 0.24 | 0.36 | 0.31 | 3 | 86 | |
| 9 | 0.54 | 0.75 | 0.60 | 27 | 83 | |
| 10 | 1.06 | 1.18 | 1.15 | 21 | 28 | |
| 11 | 1.71 | 1.83 | 1.80 | 10 | 5 | |
| 12 | 2.35 | 2.89 | 2.85 | 0 | 8 | |
| 13 | 3.25 | 3.85 | 3.90 | 0 | 49 | |
| 14 | 4.20 | 4.80 | 5.60 | 0 | 29 | |
| 15 | 5.30 | 5.75 | 5.35 | 1 | 0 | |
| 16 | 6.10 | 6.75 | — | 0 | 5 | |
| 17 | 7.05 | 7.75 | — | 0 | 0 | |
| 18 | 8.00 | 8.75 | — | 0 | 0 |
Expiration: 2026-05-22(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 4 | 4.00 | 7.50 | — | 0 | 0 | |
| 5 | 3.45 | 5.90 | 4.61 | 0 | 1 | |
| 5.5 | 2.70 | 6.10 | 4.23 | 0 | 1 | |
| 6 | 2.10 | 5.60 | — | 0 | 0 | |
| 6.5 | 1.78 | 5.00 | — | 0 | 0 | |
| 7 | 2.17 | 4.20 | 2.87 | 0 | 1 | |
| 7.5 | 1.68 | 4.10 | 2.39 | 0 | 1 | |
| 8 | 1.56 | 3.10 | — | 0 | 0 | |
| 8.5 | 1.15 | 2.77 | — | 0 | 0 | |
| 9 | 0.88 | 1.95 | — | 0 | 0 | |
| 9.5 | 0.70 | 1.65 | — | 0 | 0 | |
| 10 | 0.48 | 1.01 | 0.82 | 0 | 1 | |
| 10.5 | 0.23 | 1.16 | 0.70 | 0 | 3 | |
| 11 | 0.19 | 1.01 | — | 0 | 0 | |
| 11.5 | 0.10 | 1.11 | — | 0 | 0 | |
| 12 | 0.00 | 1.00 | — | 0 | 0 | |
| 12.5 | 0.00 | 1.50 | 0.21 | 0 | 30 | |
| 13 | 0.00 | 0.89 | — | 0 | 0 | |
| 13.5 | 0.00 | 1.76 | — | 0 | 0 | |
| 14 | 0.00 | 1.00 | — | 0 | 0 | |
| 14.5 | 0.00 | 1.70 | — | 0 | 0 | |
| 15 | 0.00 | 1.76 | — | 0 | 0 | |
| 16 | 0.00 | 1.56 | — | 0 | 0 | |
| 17 | 0.00 | 1.56 | — | 0 | 0 | |
| 18 | 0.00 | 0.75 | 0.04 | 0 | 7 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 4 | 0.00 | 0.75 | — | 0 | 0 | |
| 5 | 0.00 | 0.81 | — | 0 | 0 | |
| 5.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 6 | 0.00 | 1.50 | — | 0 | 0 | |
| 6.5 | 0.00 | 1.76 | — | 0 | 0 | |
| 7 | 0.00 | 0.88 | 0.22 | 0 | 1 | |
| 7.5 | 0.00 | 1.56 | 0.68 | 0 | 5 | |
| 8 | 0.00 | 1.15 | — | 0 | 0 | |
| 8.5 | 0.04 | 0.58 | 0.85 | 0 | 10 | |
| 9 | 0.24 | 1.50 | 0.85 | 0 | 10 | |
| 9.5 | 0.77 | 1.00 | 0.95 | 3 | 0 | |
| 10 | 0.59 | 1.84 | — | 0 | 0 | |
| 10.5 | 0.95 | 2.28 | — | 0 | 0 | |
| 11 | 1.29 | 2.46 | — | 0 | 0 | |
| 11.5 | 1.43 | 3.95 | — | 0 | 0 | |
| 12 | 1.68 | 4.05 | — | 0 | 0 | |
| 12.5 | 1.48 | 5.00 | — | 0 | 0 | |
| 13 | 2.20 | 5.75 | — | 0 | 0 | |
| 13.5 | 2.61 | 6.20 | — | 0 | 0 | |
| 14 | 3.05 | 6.70 | — | 0 | 0 | |
| 14.5 | 3.55 | 7.15 | 5.36 | 0 | 1 | |
| 15 | 3.60 | 7.65 | 5.90 | 0 | 1 | |
| 16 | 4.55 | 8.60 | — | 0 | 0 | |
| 17 | 5.55 | 9.30 | — | 0 | 0 | |
| 18 | 6.55 | 10.60 | — | 0 | 0 |
Expiration: 2026-06-18(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 6.50 | 10.55 | 7.60 | 0 | 18 | |
| 2 | 7.55 | 9.40 | 7.25 | 0 | 9 | |
| 3 | 4.70 | 8.55 | 5.60 | 0 | 3 | |
| 4 | 5.35 | 6.10 | 4.45 | 0 | 2 | |
| 5 | 4.40 | 5.10 | 4.16 | 0 | 85 | |
| 6 | 3.50 | 4.25 | 3.19 | 0 | 51 | |
| 7 | 2.66 | 3.30 | 2.58 | 0 | 73 | |
| 8 | 1.94 | 2.36 | 2.02 | 3 | 370 | |
| 9 | 1.54 | 1.72 | 1.70 | 5 | 987 | |
| 10 | 1.07 | 1.12 | 1.11 | 133 | 3,124 | |
| 11 | 0.77 | 0.85 | 0.80 | 79 | 1,816 | |
| 12 | 0.56 | 0.62 | 0.60 | 18 | 3,227 | |
| 13 | 0.40 | 0.54 | 0.45 | 56 | 1,054 | |
| 14 | 0.25 | 0.54 | 0.33 | 0 | 1,501 | |
| 15 | 0.24 | 0.37 | 0.27 | 30 | 2,567 | |
| 16 | 0.18 | 0.39 | 0.24 | 0 | 1,796 | |
| 17 | 0.17 | 0.23 | 0.18 | 11 | 1,222 | |
| 18 | 0.16 | 0.20 | 0.17 | 12 | 1,472 | |
| 19 | 0.02 | 0.30 | 0.14 | 0 | 711 | |
| 20 | 0.13 | 0.17 | 0.13 | 3 | 3,486 | |
| 21 | 0.00 | 0.28 | 0.24 | 0 | 642 | |
| 22 | 0.10 | 0.15 | 0.10 | 1 | 95 | |
| 23 | 0.05 | 0.26 | 0.15 | 0 | 149 | |
| 24 | 0.08 | 0.15 | 0.11 | 100 | 26,580 | |
| 25 | 0.05 | 0.25 | 0.11 | 0 | 685 | |
| 26 | 0.06 | 0.10 | 0.08 | 14 | 44 | |
| 27 | 0.01 | 0.24 | 0.12 | 0 | 18 | |
| 28 | 0.00 | 0.24 | 0.09 | 0 | 40 | |
| 29 | 0.05 | 0.14 | 0.07 | 2 | 15 | |
| 30 | 0.01 | 0.10 | 0.06 | 41 | 1,481 | |
| 31 | 0.00 | 0.23 | — | 0 | 23 | |
| 32 | 0.00 | 0.23 | 0.12 | 0 | 16 | |
| 33 | 0.00 | 0.23 | 0.02 | 0 | 413 | |
| 34 | 0.00 | 0.22 | 0.02 | 0 | 267 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.01 | 0.02 | 0 | 139 | |
| 2 | 0.00 | 0.02 | 0.01 | 0 | 233 | |
| 3 | 0.01 | 0.12 | — | 0 | 43 | |
| 4 | 0.01 | 0.11 | 0.09 | 0 | 161 | |
| 5 | 0.04 | 0.13 | 0.11 | 0 | 36,080 | |
| 6 | 0.13 | 0.22 | 0.13 | 2 | 88 | |
| 7 | 0.25 | 0.34 | 0.29 | 4 | 2,068 | |
| 8 | 0.53 | 0.61 | 0.52 | 3 | 9,591 | |
| 9 | 0.90 | 1.02 | 0.99 | 5 | 605 | |
| 10 | 1.42 | 1.58 | 1.45 | 13 | 1,683 | |
| 11 | 1.96 | 2.39 | 2.55 | 0 | 862 | |
| 12 | 2.75 | 3.05 | 3.00 | 5 | 873 | |
| 13 | 3.65 | 3.95 | 3.90 | 5 | 405 | |
| 14 | 4.55 | 4.85 | 4.80 | 14 | 780 | |
| 15 | 5.30 | 5.90 | 5.58 | 1 | 176 | |
| 16 | 6.20 | 6.85 | 6.70 | 0 | 127 | |
| 17 | 7.15 | 7.80 | 8.03 | 0 | 7,317 | |
| 18 | 8.10 | 8.80 | — | 0 | 41 | |
| 19 | 9.10 | 9.80 | — | 0 | 24 | |
| 20 | 10.25 | 10.75 | 10.69 | 0 | 305 | |
| 21 | 11.10 | 11.75 | — | 0 | 5,372 | |
| 22 | 12.10 | 12.75 | — | 0 | 89 | |
| 23 | 13.05 | 13.75 | — | 0 | 11 | |
| 24 | 14.00 | 14.75 | 14.50 | 0 | 102 | |
| 25 | 15.05 | 15.70 | 15.70 | 0 | 19 | |
| 26 | 16.05 | 16.75 | — | 0 | 0 | |
| 27 | 16.85 | 18.65 | — | 0 | 0 | |
| 28 | 16.35 | 20.65 | — | 0 | 0 | |
| 29 | 17.45 | 21.60 | — | 0 | 0 | |
| 30 | 18.35 | 22.65 | — | 0 | 0 | |
| 31 | 19.35 | 23.65 | — | 0 | 0 | |
| 32 | 20.35 | 24.65 | — | 0 | 0 | |
| 33 | 21.35 | 24.60 | — | 0 | 0 | |
| 34 | 22.35 | 26.65 | — | 0 | 0 |
Expiration: 2026-09-18(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.35 | 7.05 | 6.51 | 0 | 125 | |
| 5 | 4.60 | 5.50 | 4.51 | 0 | 24 | |
| 6 | 3.80 | 4.55 | 3.36 | 0 | 5 | |
| 7 | 3.15 | 3.80 | 3.34 | 0 | 7 | |
| 8 | 2.53 | 3.15 | 2.78 | 0 | 163 | |
| 9 | 2.16 | 2.38 | 2.17 | 202 | 501 | |
| 10 | 1.81 | 1.88 | 1.96 | 2 | 853 | |
| 11 | 1.39 | 1.85 | 1.50 | 0 | 70 | |
| 12 | 1.10 | 1.58 | 1.19 | 0 | 263 | |
| 13 | 0.86 | 1.37 | 1.10 | 0 | 725 | |
| 14 | 0.73 | 1.20 | 0.88 | 0 | 216 | |
| 15 | 0.71 | 0.85 | 0.77 | 76 | 1,171 | |
| 16 | 0.59 | 0.94 | 0.65 | 0 | 88 | |
| 17 | 0.52 | 0.65 | 0.59 | 5 | 1,378 | |
| 18 | 0.51 | 0.58 | 0.54 | 3 | 1,519 | |
| 19 | 0.35 | 0.60 | 0.50 | 0 | 90 | |
| 20 | 0.41 | 0.47 | 0.45 | 22 | 862 | |
| 21 | 0.24 | 0.62 | 0.39 | 0 | 41 | |
| 22 | 0.20 | 0.59 | 0.36 | 0 | 603 | |
| 23 | 0.16 | 0.55 | — | 0 | 85 | |
| 24 | 0.13 | 0.53 | 0.35 | 0 | 45 | |
| 25 | 0.29 | 0.36 | 0.31 | 16 | 22,384 | |
| 26 | 0.09 | 0.49 | — | 0 | 2 | |
| 27 | 0.07 | 0.47 | 0.29 | 0 | 268 | |
| 28 | 0.05 | 0.46 | 0.28 | 0 | 6 | |
| 29 | 0.04 | 0.45 | 0.21 | 0 | 17 | |
| 30 | 0.03 | 0.43 | 0.26 | 0 | 840 | |
| 31 | 0.02 | 0.43 | 0.24 | 0 | 8 | |
| 32 | 0.01 | 0.42 | 0.23 | 0 | 124 | |
| 33 | 0.00 | 0.41 | 0.19 | 0 | 3 | |
| 34 | 0.00 | 0.40 | — | 0 | 6 | |
| 35 | 0.06 | 0.40 | 0.18 | 0 | 407 | |
| 37 | 0.00 | 0.39 | — | 0 | 835 | |
| 40 | 0.11 | 0.23 | 0.14 | 4 | 1,080 | |
| 42 | 0.10 | 0.20 | 0.16 | 0 | 584 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.03 | 0.16 | 0.09 | 0 | 494 | |
| 5 | 0.18 | 0.35 | 0.20 | 0 | 397 | |
| 6 | 0.39 | 0.52 | 0.45 | 2 | 11 | |
| 7 | 0.61 | 0.81 | 0.75 | 2 | 165 | |
| 8 | 1.04 | 1.20 | 1.16 | 2 | 893 | |
| 9 | 1.45 | 1.71 | 1.70 | 0 | 150 | |
| 10 | 2.07 | 2.22 | 2.14 | 1 | 468 | |
| 11 | 2.63 | 3.10 | 2.98 | 0 | 45 | |
| 12 | 3.25 | 3.80 | 3.73 | 0 | 114 | |
| 13 | 4.00 | 4.60 | 4.53 | 0 | 717 | |
| 14 | 4.80 | 5.40 | 5.33 | 13 | 38 | |
| 15 | 5.70 | 6.30 | — | 0 | 3,092 | |
| 16 | 6.55 | 7.20 | 7.99 | 0 | 13 | |
| 17 | 7.45 | 8.10 | 8.39 | 0 | 4 | |
| 18 | 8.35 | 9.05 | 9.15 | 0 | 2,153 | |
| 19 | 9.30 | 10.00 | — | 0 | 22 | |
| 20 | 10.20 | 10.95 | — | 0 | 254 | |
| 21 | 11.20 | 11.95 | — | 0 | 10 | |
| 22 | 12.15 | 12.90 | — | 0 | 97 | |
| 23 | 13.10 | 14.00 | — | 0 | 0 | |
| 24 | 14.10 | 14.85 | — | 0 | 0 | |
| 25 | 15.10 | 15.90 | — | 0 | 34 | |
| 26 | 16.10 | 16.80 | — | 0 | 0 | |
| 27 | 17.05 | 17.80 | — | 0 | 23 | |
| 28 | 18.00 | 18.80 | — | 0 | 0 | |
| 29 | 19.00 | 19.75 | — | 0 | 0 | |
| 30 | 20.05 | 20.75 | 21.46 | 0 | 20 | |
| 31 | 21.00 | 21.80 | — | 0 | 0 | |
| 32 | 22.00 | 22.75 | — | 0 | 5 | |
| 33 | 21.40 | 25.70 | — | 0 | 0 | |
| 34 | 22.70 | 26.65 | — | 0 | 0 | |
| 35 | 23.70 | 27.65 | — | 0 | 1 | |
| 37 | 25.70 | 29.65 | — | 0 | 1 | |
| 40 | 28.35 | 32.60 | — | 0 | 0 | |
| 42 | 30.35 | 34.60 | — | 0 | 0 |
Expiration: 2026-10-16(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.40 | 7.15 | — | 0 | 398 | |
| 5 | 4.65 | 5.45 | 4.35 | 0 | 8 | |
| 6 | 4.05 | 4.80 | 3.67 | 0 | 3 | |
| 7 | 3.20 | 4.05 | 3.24 | 0 | 96 | |
| 8 | 2.68 | 3.35 | 2.79 | 0 | 920 | |
| 9 | 2.21 | 2.55 | 2.43 | 2 | 5 | |
| 10 | 1.92 | 2.29 | 2.20 | 3 | 169 | |
| 11 | 1.53 | 2.03 | — | 0 | 189 | |
| 12 | 1.27 | 1.76 | 1.37 | 0 | 10 | |
| 13 | 1.03 | 1.54 | 1.30 | 0 | 62 | |
| 14 | 0.92 | 1.36 | 0.97 | 0 | 18 | |
| 15 | 0.79 | 1.21 | 0.95 | 0 | 116 | |
| 16 | 0.68 | 1.09 | 0.80 | 0 | 24 | |
| 17 | 0.57 | 0.98 | 0.80 | 0 | 17 | |
| 18 | 0.53 | 0.73 | 0.68 | 0 | 213 | |
| 20 | 0.46 | 0.58 | 0.54 | 1 | 570 | |
| 22 | 0.34 | 0.68 | 0.46 | 0 | 159 | |
| 25 | 0.17 | 0.51 | 0.35 | 0 | 357 | |
| 27 | 0.12 | 0.54 | — | 0 | 1,391 | |
| 30 | 0.12 | 0.49 | 0.29 | 0 | 96 | |
| 32 | 0.04 | 0.44 | — | 0 | 47 | |
| 35 | 0.04 | 0.44 | — | 0 | 840 | |
| 37 | 0.00 | 0.43 | 0.22 | 0 | 20 | |
| 40 | 0.05 | 0.30 | — | 0 | 42 | |
| 42 | 0.00 | 0.19 | 0.12 | 0 | 118 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.07 | 0.10 | 0.08 | 2 | 25 | |
| 5 | 0.26 | 0.35 | 0.30 | 50 | 947 | |
| 6 | 0.43 | 0.59 | 0.70 | 0 | 59 | |
| 7 | 0.72 | 0.91 | 0.99 | 0 | 73 | |
| 8 | 1.10 | 1.34 | 1.35 | 0 | 446 | |
| 9 | 1.59 | 1.90 | 2.01 | 0 | 39 | |
| 10 | 2.23 | 2.34 | 2.29 | 1 | 115 | |
| 11 | 2.59 | 3.20 | — | 0 | 36 | |
| 12 | 3.45 | 3.95 | — | 0 | 0 | |
| 13 | 4.20 | 4.80 | — | 0 | 254 | |
| 14 | 4.95 | 5.55 | — | 0 | 0 | |
| 15 | 5.80 | 6.45 | 6.08 | 1 | 216 | |
| 16 | 6.65 | 7.30 | — | 0 | 1 | |
| 17 | 7.55 | 8.25 | — | 0 | 0 | |
| 18 | 8.45 | 9.10 | — | 0 | 22 | |
| 20 | 10.50 | 11.00 | 10.85 | 7 | 156 | |
| 22 | 12.20 | 12.90 | — | 0 | 17 | |
| 25 | 15.05 | 15.90 | — | 0 | 73 | |
| 27 | 17.10 | 17.85 | — | 0 | 14 | |
| 30 | 20.05 | 20.75 | — | 0 | 2 | |
| 32 | 22.00 | 22.75 | — | 0 | 3 | |
| 35 | 23.35 | 27.65 | — | 0 | 0 | |
| 37 | 25.35 | 29.65 | — | 0 | 0 | |
| 40 | 28.35 | 32.60 | — | 0 | 0 | |
| 42 | 30.35 | 34.60 | — | 0 | 0 |
Expiration: 2026-11-20(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.40 | 7.10 | — | 0 | 112 | |
| 5 | 4.75 | 5.65 | — | 0 | 13 | |
| 6 | 4.00 | 4.75 | 4.00 | 0 | 2 | |
| 7 | 3.40 | 4.25 | — | 0 | 0 | |
| 8 | 2.90 | 3.55 | 2.97 | 0 | 284 | |
| 9 | 2.46 | 3.05 | 2.55 | 0 | 44 | |
| 10 | 2.08 | 2.36 | 2.32 | 0 | 309 | |
| 11 | 1.76 | 2.27 | 1.78 | 0 | 50 | |
| 12 | 1.55 | 1.76 | 1.70 | 1 | 201 | |
| 13 | 1.25 | 1.77 | 1.43 | 0 | 62 | |
| 14 | 1.10 | 1.58 | 1.25 | 0 | 30 | |
| 15 | 0.97 | 1.33 | 1.11 | 2 | 215 | |
| 16 | 0.81 | 1.29 | 1.02 | 0 | 3 | |
| 18 | 0.63 | 1.07 | 0.78 | 0 | 277 | |
| 20 | 0.52 | 0.79 | 0.62 | 0 | 6,815 | |
| 22 | 0.40 | 0.81 | 0.51 | 0 | 3,669 | |
| 25 | 0.26 | 0.50 | 0.38 | 0 | 1,055 | |
| 27 | 0.20 | 0.63 | 0.41 | 0 | 220 | |
| 30 | 0.13 | 0.56 | — | 0 | 2,101 | |
| 32 | 0.09 | 0.53 | — | 0 | 34 | |
| 35 | 0.15 | 0.49 | 0.20 | 0 | 1,738 | |
| 37 | 0.03 | 0.47 | — | 0 | 47 | |
| 40 | 0.05 | 0.44 | 0.23 | 0 | 8,321 | |
| 42 | 0.09 | 0.22 | 0.15 | 0 | 206 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.11 | 0.17 | 0.17 | 0 | 366 | |
| 5 | 0.38 | 0.44 | 0.55 | 0 | 8,971 | |
| 6 | 0.54 | 0.71 | 0.73 | 0 | 11 | |
| 7 | 0.91 | 1.07 | 0.99 | 1 | 1 | |
| 8 | 1.30 | 1.55 | 1.50 | 0 | 1,115 | |
| 9 | 1.84 | 2.06 | 1.97 | 79 | 105 | |
| 10 | 2.35 | 2.65 | 2.62 | 0 | 4,389 | |
| 11 | 2.98 | 3.40 | 3.94 | 0 | 2 | |
| 12 | 3.65 | 4.10 | — | 0 | 3 | |
| 13 | 4.35 | 4.90 | 5.52 | 0 | 145 | |
| 14 | 5.15 | 5.70 | — | 0 | 4 | |
| 15 | 5.95 | 6.55 | 6.88 | 0 | 80 | |
| 16 | 6.85 | 7.40 | — | 0 | 0 | |
| 18 | 8.55 | 9.25 | 9.87 | 0 | 584 | |
| 20 | 10.35 | 11.25 | 11.20 | 0 | 46 | |
| 22 | 12.45 | 13.15 | — | 0 | 128 | |
| 25 | 15.10 | 15.90 | — | 0 | 43 | |
| 27 | 17.05 | 17.85 | — | 0 | 27 | |
| 30 | 20.05 | 20.80 | — | 0 | 19 | |
| 32 | 22.00 | 22.75 | — | 0 | 0 | |
| 35 | 23.40 | 27.65 | — | 0 | 2 | |
| 37 | 25.70 | 29.65 | — | 0 | 0 | |
| 40 | 28.35 | 32.65 | — | 0 | 0 | |
| 42 | 30.35 | 34.60 | — | 0 | 0 |
Expiration: 2026-12-18(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.45 | 7.15 | — | 0 | 10 | |
| 5 | 4.80 | 5.30 | — | 0 | 10 | |
| 6 | 4.15 | 4.85 | — | 0 | 0 | |
| 7 | 3.55 | 4.20 | 3.60 | 0 | 2 | |
| 8 | 3.00 | 3.50 | 3.55 | 25 | 652 | |
| 9 | 2.57 | 3.25 | 2.74 | 0 | 15 | |
| 10 | 2.26 | 2.50 | 2.35 | 6 | 813 | |
| 11 | 1.89 | 2.44 | 1.98 | 0 | 6 | |
| 12 | 1.62 | 2.14 | 2.04 | 3 | 305 | |
| 15 | 1.06 | 1.55 | 1.23 | 0 | 399 | |
| 17 | 0.90 | 1.29 | 0.94 | 0 | 107 | |
| 20 | 0.61 | 1.02 | 0.68 | 0 | 692 | |
| 22 | 0.47 | 0.90 | 0.65 | 0 | 137 | |
| 25 | 0.40 | 0.76 | 0.43 | 0 | 326 | |
| 27 | 0.26 | 0.70 | — | 0 | 41 | |
| 30 | 0.18 | 0.62 | 0.39 | 0 | 272 | |
| 32 | 0.14 | 0.58 | — | 0 | 68 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.05 | 0.27 | 0.15 | 0 | 322 | |
| 5 | 0.34 | 0.48 | 0.44 | 3 | 106 | |
| 6 | 0.60 | 0.77 | 0.94 | 0 | 11 | |
| 7 | 0.94 | 1.13 | 1.13 | 0 | 8 | |
| 8 | 1.38 | 1.62 | 1.54 | 3 | 819 | |
| 9 | 1.89 | 2.17 | 2.21 | 0 | 60 | |
| 10 | 2.50 | 2.76 | 2.87 | 0 | 634 | |
| 11 | 3.05 | 3.45 | 3.35 | 0 | 10 | |
| 12 | 3.75 | 4.20 | 4.30 | 0 | 138 | |
| 15 | 6.05 | 6.65 | 7.33 | 0 | 23 | |
| 17 | 7.75 | 8.40 | — | 0 | 22 | |
| 20 | 10.45 | 11.15 | — | 0 | 102 | |
| 22 | 12.30 | 13.05 | — | 0 | 37 | |
| 25 | 15.00 | 15.90 | — | 0 | 21 | |
| 27 | 16.15 | 17.90 | — | 0 | 2 | |
| 30 | 20.00 | 20.80 | — | 0 | 0 | |
| 32 | 21.95 | 22.75 | — | 0 | 8 |
Expiration: 2027-01-15(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 7.60 | 9.90 | 8.00 | 0 | 66 | |
| 2 | 7.60 | 7.85 | 7.52 | 2 | 30 | |
| 3 | 6.50 | 7.00 | 6.75 | 1 | 34 | |
| 4 | 4.75 | 6.40 | — | 0 | 61 | |
| 5 | 4.90 | 5.30 | 4.80 | 0 | 544 | |
| 8 | 3.25 | 3.40 | 3.15 | 0 | 1,111 | |
| 10 | 2.45 | 2.61 | 2.39 | 197 | 5,011 | |
| 13 | 1.55 | 1.79 | 1.70 | 29 | 1,091 | |
| 15 | 1.23 | 1.48 | 1.35 | 34 | 3,788 | |
| 17 | 0.93 | 1.24 | 1.06 | 22 | 1,044 | |
| 20 | 0.74 | 0.84 | 0.81 | 35 | 4,782 | |
| 22 | 0.65 | 0.93 | 0.80 | 0 | 467 | |
| 25 | 0.55 | 0.68 | 0.52 | 0 | 1,789 | |
| 27 | 0.42 | 0.65 | 0.69 | 0 | 467 | |
| 30 | 0.40 | 0.49 | 0.40 | 13 | 2,968 | |
| 32 | 0.32 | 0.48 | 0.48 | 2 | 373 | |
| 35 | 0.13 | 0.50 | 0.32 | 5 | 4,142 | |
| 37 | 0.25 | 0.39 | 0.39 | 3 | 530 | |
| 40 | 0.23 | 0.40 | 0.29 | 2 | 7,368 | |
| 42 | 0.04 | 0.31 | 0.31 | 0 | 532 | |
| 45 | 0.01 | 0.45 | 0.28 | 0 | 1,017 | |
| 47 | 0.00 | 0.44 | 0.32 | 0 | 702 | |
| 50 | 0.12 | 0.25 | 0.18 | 0 | 1,607 | |
| 55 | 0.00 | 0.39 | 0.26 | 0 | 457 | |
| 60 | 0.00 | 0.20 | 0.15 | 0 | 2,060 | |
| 65 | 0.00 | 0.36 | 0.06 | 0 | 356 | |
| 70 | 0.07 | 0.17 | 0.14 | 1 | 412 | |
| 75 | 0.01 | 0.29 | 0.16 | 0 | 2,991 | |
| 80 | 0.10 | 0.14 | 0.14 | 0 | 243 | |
| 85 | 0.00 | 0.32 | — | 0 | 156 | |
| 90 | 0.00 | 0.12 | 0.12 | 0 | 408 | |
| 95 | 0.00 | 0.30 | 0.18 | 0 | 753 | |
| 100 | 0.07 | 0.10 | 0.08 | 2 | 2,694 | |
| 105 | 0.05 | 0.09 | 0.07 | 0 | 6,623 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.05 | 0.03 | 98 | 8,605 | |
| 2 | 0.01 | 0.17 | 0.09 | 0 | 650 | |
| 3 | 0.13 | 0.19 | 0.18 | 6 | 4,088 | |
| 4 | 0.24 | 0.37 | 0.39 | 0 | 1,234 | |
| 5 | 0.46 | 0.54 | 0.50 | 13 | 43,571 | |
| 8 | 1.52 | 1.67 | 1.67 | 25 | 5,053 | |
| 10 | 2.63 | 2.83 | 2.81 | 30 | 7,994 | |
| 13 | 4.70 | 5.05 | 5.07 | 0 | 3,151 | |
| 15 | 6.25 | 6.70 | 6.40 | 1 | 11,748 | |
| 17 | 7.85 | 8.55 | 8.55 | 25 | 856 | |
| 20 | 10.50 | 11.95 | 11.96 | 0 | 6,075 | |
| 22 | 12.35 | 13.05 | 13.81 | 0 | 399 | |
| 25 | 15.20 | 16.65 | 16.37 | 0 | 694 | |
| 27 | 17.15 | 17.85 | — | 0 | 270 | |
| 30 | 20.05 | 20.80 | 21.02 | 0 | 389 | |
| 32 | 22.00 | 22.80 | 23.60 | 0 | 68 | |
| 35 | 24.95 | 25.75 | 26.19 | 0 | 136 | |
| 37 | 25.40 | 28.45 | — | 0 | 37 | |
| 40 | 28.35 | 32.65 | 30.72 | 0 | 37 | |
| 42 | 30.35 | 34.60 | 33.80 | 0 | 2 | |
| 45 | 33.35 | 37.60 | 35.69 | 0 | 1 | |
| 47 | 35.35 | 39.60 | — | 0 | 0 | |
| 50 | 38.35 | 42.60 | — | 0 | 3 | |
| 55 | 43.35 | 47.60 | — | 0 | 10 | |
| 60 | 48.35 | 52.60 | — | 0 | 0 | |
| 65 | 53.35 | 57.60 | — | 0 | 23 | |
| 70 | 58.35 | 62.60 | — | 0 | 0 | |
| 75 | 63.35 | 67.60 | — | 0 | 0 | |
| 80 | 68.35 | 72.60 | — | 0 | 0 | |
| 85 | 73.35 | 77.60 | — | 0 | 0 | |
| 90 | 78.35 | 82.60 | — | 0 | 0 | |
| 95 | 83.35 | 87.60 | — | 0 | 0 | |
| 100 | 88.20 | 92.00 | — | 0 | 3 | |
| 105 | 93.35 | 97.60 | — | 0 | 0 |
Expiration: 2028-01-21(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.10 | 7.65 | 6.70 | 0 | 75 | |
| 5 | 5.75 | 6.15 | 5.91 | 3 | 361 | |
| 8 | 4.40 | 4.75 | 4.50 | 60 | 434 | |
| 10 | 3.55 | 4.00 | 3.65 | 0 | 602 | |
| 13 | 2.86 | 3.20 | 3.15 | 1 | 345 | |
| 15 | 2.36 | 2.91 | 2.65 | 34 | 528 | |
| 17 | 2.09 | 2.73 | 2.53 | 8 | 429 | |
| 20 | 2.00 | 2.14 | 1.98 | 10 | 663 | |
| 22 | 1.48 | 2.41 | 1.45 | 0 | 143 | |
| 25 | 1.37 | 1.79 | 1.66 | 26 | 408 | |
| 27 | 1.19 | 1.88 | 1.62 | 8 | 181 | |
| 30 | 1.32 | 1.45 | 1.45 | 6 | 2,457 | |
| 32 | 1.06 | 1.33 | 1.28 | 12 | 336 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.35 | 0.46 | 0.49 | 1 | 633 | |
| 5 | 1.00 | 1.05 | 1.05 | 1 | 923 | |
| 8 | 2.35 | 2.60 | 2.49 | 1 | 574 | |
| 10 | 3.60 | 3.80 | 3.69 | 20 | 1,649 | |
| 13 | 5.65 | 6.05 | 5.80 | 0 | 237 | |
| 15 | 7.30 | 7.65 | 7.60 | 0 | 378 | |
| 17 | 8.75 | 9.30 | 9.14 | 0 | 199 | |
| 20 | 11.25 | 11.90 | 12.47 | 0 | 74 | |
| 22 | 13.00 | 13.70 | — | 0 | 35 | |
| 25 | 15.65 | 16.55 | 16.78 | 0 | 40 | |
| 27 | 17.45 | 18.35 | — | 0 | 20 | |
| 30 | 20.20 | 21.20 | 21.12 | 0 | 103 | |
| 32 | 22.05 | 23.15 | — | 0 | 10 |