Option Chain for EL
Next est: $0.85(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 22 OI spikes904 contracts
Expiration: 2026-04-10(82 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 58 | 12.70 | 15.60 | — | 0 | 0 | |
| 59 | 11.70 | 14.60 | — | 0 | 0 | |
| 60 | 11.10 | 13.60 | 12.34 | 1 | 3 | |
| 61 | 10.10 | 12.60 | 11.35 | 1 | 2 | |
| 62 | 9.10 | 11.60 | — | 0 | 0 | |
| 63 | 8.20 | 10.10 | 6.99 | 0 | 11 | |
| 64 | 7.10 | 9.30 | 6.00 | 0 | 1 | |
| 65 | 6.20 | 8.60 | 5.57 | 0 | 19 | |
| 66 | 5.30 | 7.10 | — | 0 | 0 | |
| 67 | 4.40 | 6.80 | 3.45 | 0 | 20 | |
| 68 | 3.50 | 6.00 | 3.30 | 0 | 29 | |
| 68.5 | 3.30 | 4.60 | 4.20 | 1,501 | 1,504 | |
| 69 | 2.80 | 4.50 | 3.22 | 0 | 56 | |
| 69.5 | 2.45 | 4.80 | 1.89 | 0 | 5 | |
| 70 | 2.75 | 3.30 | 2.74 | 12 | 25 | |
| 70.5 | 2.25 | 3.60 | 3.12 | 1 | 9 | |
| 71 | 1.70 | 2.60 | 1.30 | 0 | 26 | |
| 71.5 | 1.60 | 2.50 | 0.92 | 0 | 352 | |
| 72 | 1.30 | 1.80 | 0.80 | 0 | 18 | |
| 72.5 | 1.00 | 1.60 | 1.35 | 0 | 19 | |
| 73 | 0.90 | 1.90 | 0.75 | 0 | 45 | |
| 73.5 | 0.75 | 1.25 | 1.00 | 2 | 64 | |
| 74 | 0.75 | 1.60 | 0.87 | 1 | 52 | |
| 74.5 | 0.25 | 1.10 | 0.50 | 0 | 16 | |
| 75 | 0.40 | 0.75 | 0.74 | 19 | 48 | |
| 75.5 | 0.00 | 2.20 | 0.61 | 0 | 13 | |
| 76 | 0.00 | 0.60 | 1.74 | 0 | 3 | |
| 76.5 | 0.20 | 0.80 | 1.57 | 0 | 3 | |
| 77 | 0.10 | 0.75 | 0.37 | 3 | 7 | |
| 77.5 | 0.00 | 0.75 | 0.39 | 1 | 7 | |
| 78 | 0.00 | 0.75 | 0.22 | 0 | 34 | |
| 78.5 | 0.00 | 0.95 | — | 0 | 0 | |
| 79 | 0.00 | 0.25 | — | 0 | 0 | |
| 79.5 | 0.00 | 1.30 | — | 0 | 0 | |
| 80 | 0.00 | 0.70 | 0.16 | 0 | 14 | |
| 81 | 0.00 | 0.50 | 0.25 | 1 | 1 | |
| 82 | 0.00 | 0.50 | — | 0 | 0 | |
| 83 | 0.00 | 0.50 | 0.25 | 0 | 1 | |
| 84 | 0.00 | 0.50 | — | 0 | 0 | |
| 85 | 0.00 | 0.50 | 1.28 | 0 | 0 | |
| 86 | 0.00 | 0.50 | 0.05 | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 58 | 0.00 | 0.50 | 0.05 | 0 | 59 | |
| 59 | 0.00 | 0.15 | 0.20 | 0 | 19 | |
| 60 | 0.00 | 0.05 | 0.04 | 1 | 124 | |
| 61 | 0.00 | 0.35 | 0.05 | 1 | 6 | |
| 62 | 0.00 | 0.50 | 0.30 | 0 | 36 | |
| 63 | 0.00 | 0.05 | 0.03 | 4 | 43 | |
| 64 | 0.00 | 0.15 | 0.37 | 0 | 23 | |
| 65 | 0.05 | 0.20 | 0.12 | 6 | 182 | |
| 66 | 0.05 | 0.20 | 0.10 | 700 | 109 | |
| 67 | 0.00 | 1.05 | 1.00 | 0 | 154 | |
| 68 | 0.05 | 0.60 | 0.25 | 3 | 99 | |
| 68.5 | 0.10 | 0.65 | 0.82 | 0 | 51 | |
| 69 | 0.30 | 1.10 | 2.13 | 0 | 16 | |
| 69.5 | 0.00 | 1.45 | 1.75 | 0 | 20 | |
| 70 | 0.50 | 1.20 | 2.62 | 0 | 6 | |
| 70.5 | 0.30 | 1.75 | 4.70 | 0 | 265 | |
| 71 | 0.65 | 1.50 | 0.95 | 7 | 1 | |
| 71.5 | 1.00 | 1.75 | 1.13 | 6 | 2 | |
| 72 | 1.05 | 2.25 | 1.45 | 6 | 6 | |
| 72.5 | 1.00 | 3.20 | 2.84 | 0 | 4 | |
| 73 | 1.35 | 2.55 | 3.90 | 0 | 2 | |
| 73.5 | 2.00 | 3.10 | 3.70 | 0 | 19 | |
| 74 | 1.90 | 3.30 | — | 0 | 0 | |
| 74.5 | 1.65 | 3.70 | 3.60 | 0 | 6 | |
| 75 | 1.80 | 4.30 | — | 0 | 0 | |
| 75.5 | 2.25 | 4.70 | — | 0 | 0 | |
| 76 | 2.70 | 5.30 | — | 0 | 0 | |
| 76.5 | 3.10 | 5.60 | — | 0 | 0 | |
| 77 | 3.60 | 6.10 | — | 0 | 0 | |
| 77.5 | 4.10 | 6.60 | — | 0 | 0 | |
| 78 | 4.60 | 7.00 | — | 0 | 0 | |
| 78.5 | 5.70 | 7.70 | — | 0 | 0 | |
| 79 | 6.00 | 8.00 | — | 0 | 0 | |
| 79.5 | 6.00 | 9.30 | — | 0 | 0 | |
| 80 | 6.50 | 8.90 | — | 0 | 0 | |
| 81 | 7.50 | 10.00 | — | 0 | 0 | |
| 82 | 8.50 | 11.00 | — | 0 | 0 | |
| 83 | 10.10 | 12.40 | — | 0 | 0 | |
| 84 | 10.80 | 13.10 | — | 0 | 0 | |
| 85 | 11.80 | 14.70 | — | 0 | 0 | |
| 86 | 11.90 | 15.70 | — | 0 | 0 |
Expiration: 2026-04-17(94 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 45 | 25.90 | 28.50 | 26.05 | 0 | 68 | |
| 50 | 20.80 | 23.90 | 28.78 | 0 | 1 | |
| 55 | 16.10 | 18.90 | — | 0 | 0 | |
| 60 | 11.40 | 13.80 | 9.51 | 0 | 151 | |
| 65 | 6.70 | 9.30 | 6.00 | 0 | 241 | |
| 68 | 5.10 | 6.00 | 5.55 | 6 | 86 | |
| 68.5 | 4.60 | 5.50 | 4.80 | 3 | 94 | |
| 69 | 4.40 | 5.20 | 4.90 | 2 | 77 | |
| 69.5 | 4.00 | 4.80 | 2.75 | 0 | 62 | |
| 70 | 4.00 | 4.40 | 2.70 | 0 | 558 | |
| 70.5 | 3.80 | 4.40 | 3.30 | 0 | 470 | |
| 71 | 2.80 | 4.90 | 3.10 | 0 | 11 | |
| 71.5 | 3.20 | 3.70 | 3.00 | 0 | 34 | |
| 72 | 2.60 | 3.60 | 2.95 | 106 | 1,073 | |
| 72.5 | 2.25 | 3.60 | 3.25 | 0 | 39 | |
| 73 | 2.20 | 3.60 | 1.88 | 0 | 80 | |
| 73.5 | 2.30 | 2.80 | 2.40 | 194 | 4,431 | |
| 74 | 1.85 | 2.85 | 2.10 | 11 | 127 | |
| 74.5 | 1.90 | 2.50 | 2.11 | 10 | 91 | |
| 75 | 1.70 | 2.00 | 1.67 | 46 | 8,140 | |
| 75.5 | 1.50 | 1.85 | 1.60 | 11 | 66 | |
| 76 | 1.10 | 2.05 | 0.95 | 0 | 1,554 | |
| 76.5 | 1.10 | 2.00 | 1.53 | 12 | 40 | |
| 77 | 0.95 | 1.35 | 1.20 | 10 | 5 | |
| 77.5 | 0.75 | 1.45 | 1.11 | 12 | 62 | |
| 78 | 0.45 | 1.05 | 1.14 | 1 | 19 | |
| 78.5 | 0.55 | 1.10 | 1.70 | 0 | 10 | |
| 79 | 0.50 | 1.05 | 1.55 | 0 | 741 | |
| 79.5 | 0.50 | 1.00 | 1.40 | 0 | 64 | |
| 80 | 0.45 | 0.60 | 0.55 | 157 | 3,661 | |
| 85 | 0.00 | 0.15 | 0.15 | 24 | 1,202 | |
| 90 | 0.00 | 0.10 | 0.05 | 6 | 3,955 | |
| 95 | 0.00 | 0.05 | 0.02 | 7 | 1,526 | |
| 100 | 0.00 | 0.05 | 0.03 | 2 | 1,371 | |
| 105 | 0.00 | 0.05 | 0.02 | 3 | 693 | |
| 110 | 0.00 | 0.50 | 0.50 | 2 | 483 | |
| 115 | 0.00 | 0.05 | 0.01 | 15 | 610 | |
| 120 | 0.00 | 0.35 | 0.40 | 7 | 711 | |
| 125 | 0.00 | 0.50 | 0.07 | 0 | 622 | |
| 130 | 0.00 | 2.15 | 0.05 | 0 | 204 | |
| 135 | 0.00 | 1.50 | — | 0 | 44 | |
| 140 | 0.00 | 1.30 | 0.36 | 0 | 123 | |
| 145 | 0.00 | 0.10 | — | 0 | 60 | |
| 150 | 0.00 | 0.10 | 0.05 | 0 | 73 | |
| 155 | 0.00 | 0.05 | 0.06 | 0 | 19 | |
| 160 | 0.00 | 0.25 | — | 0 | 7 | |
| 165 | 0.00 | 0.05 | — | 0 | 37 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 45 | 0.00 | 0.10 | 0.10 | 0 | 87 | |
| 50 | 0.00 | 0.50 | 0.05 | 0 | 106 | |
| 55 | 0.00 | 0.10 | 0.10 | 19 | 49 | |
| 60 | 0.15 | 0.20 | 0.20 | 12 | 1,369 | |
| 65 | 0.50 | 0.85 | 0.85 | 8 | 2,520 | |
| 68 | 1.05 | 1.55 | 1.20 | 6 | 2,503 | |
| 68.5 | 1.05 | 1.70 | 1.67 | 0 | 68 | |
| 69 | 1.20 | 1.95 | 1.55 | 1 | 177 | |
| 69.5 | 0.80 | 1.90 | 3.10 | 0 | 61 | |
| 70 | 1.60 | 2.05 | 1.92 | 233 | 2,023 | |
| 70.5 | 1.80 | 2.65 | 1.80 | 11 | 22 | |
| 71 | 2.05 | 2.95 | 2.49 | 22 | 74 | |
| 71.5 | 2.25 | 3.00 | 2.26 | 10 | 58 | |
| 72 | 2.50 | 2.85 | 4.40 | 0 | 327 | |
| 72.5 | 2.35 | 3.50 | 2.80 | 3 | 26 | |
| 73 | 2.95 | 4.10 | 5.20 | 0 | 66 | |
| 73.5 | 2.40 | 4.50 | — | 0 | 0 | |
| 74 | 3.50 | 4.60 | 3.90 | 0 | 9 | |
| 74.5 | 3.80 | 5.20 | 5.30 | 0 | 6 | |
| 75 | 4.10 | 5.00 | 4.50 | 27 | 600 | |
| 75.5 | 3.50 | 5.50 | — | 0 | 0 | |
| 76 | 3.90 | 5.90 | — | 0 | 0 | |
| 76.5 | 4.50 | 6.40 | — | 0 | 0 | |
| 77 | 4.40 | 6.80 | — | 0 | 0 | |
| 77.5 | 4.70 | 7.10 | — | 0 | 0 | |
| 78 | 5.70 | 7.50 | — | 0 | 0 | |
| 78.5 | 6.00 | 8.20 | — | 0 | 0 | |
| 79 | 5.90 | 9.00 | — | 0 | 0 | |
| 79.5 | 6.30 | 8.90 | — | 0 | 0 | |
| 80 | 7.80 | 9.40 | 8.20 | 2 | 1,475 | |
| 85 | 12.30 | 13.70 | 13.20 | 2 | 917 | |
| 90 | 17.00 | 19.00 | 17.82 | 2 | 868 | |
| 95 | 21.70 | 23.90 | 27.38 | 0 | 134 | |
| 100 | 26.70 | 29.80 | 27.30 | 0 | 21 | |
| 105 | 31.70 | 34.90 | 38.20 | 0 | 95 | |
| 110 | 36.70 | 39.30 | 43.20 | 0 | 174 | |
| 115 | 41.70 | 44.30 | 42.00 | 0 | 118 | |
| 120 | 46.20 | 49.50 | — | 0 | 0 | |
| 125 | 51.20 | 54.50 | 34.80 | 0 | 0 | |
| 130 | 56.20 | 59.60 | — | 0 | 0 | |
| 135 | 61.20 | 64.30 | — | 0 | 0 | |
| 140 | 66.20 | 69.30 | — | 0 | 0 | |
| 145 | 71.20 | 74.30 | — | 0 | 0 | |
| 150 | 76.20 | 79.10 | — | 0 | 0 | |
| 155 | 81.20 | 84.30 | — | 0 | 0 | |
| 160 | 86.20 | 89.40 | — | 0 | 0 | |
| 165 | 91.20 | 94.60 | — | 0 | 0 |
Expiration: 2026-04-24(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 55 | 15.60 | 19.00 | — | 0 | 0 | |
| 58 | 12.70 | 15.10 | — | 0 | 0 | |
| 59 | 11.80 | 14.80 | — | 0 | 0 | |
| 60 | 11.00 | 13.40 | — | 0 | 0 | |
| 61 | 10.10 | 13.30 | — | 0 | 0 | |
| 62 | 9.30 | 11.50 | — | 0 | 0 | |
| 63 | 8.20 | 11.10 | — | 0 | 0 | |
| 64 | 7.50 | 10.70 | — | 0 | 0 | |
| 65 | 6.50 | 10.00 | — | 0 | 0 | |
| 66 | 6.00 | 9.10 | — | 0 | 0 | |
| 67 | 6.30 | 7.70 | 7.00 | 2 | 4 | |
| 68 | 5.30 | 7.30 | 5.40 | 0 | 24 | |
| 68.5 | 5.00 | 6.70 | — | 0 | 0 | |
| 69 | 4.90 | 5.90 | 4.00 | 0 | 15 | |
| 69.5 | 4.20 | 6.50 | — | 0 | 0 | |
| 70 | 4.70 | 5.80 | 4.50 | 3 | 28 | |
| 70.5 | 4.30 | 5.60 | — | 0 | 0 | |
| 71 | 4.40 | 5.00 | 3.00 | 0 | 3 | |
| 71.5 | 4.00 | 4.70 | — | 0 | 0 | |
| 72 | 3.80 | 4.40 | 3.80 | 2 | 1 | |
| 72.5 | 2.95 | 4.40 | 3.66 | 1 | 1 | |
| 73 | 3.30 | 4.00 | 2.95 | 1 | 9 | |
| 73.5 | 2.45 | 3.80 | — | 0 | 0 | |
| 74 | 2.60 | 3.80 | 2.45 | 1 | 4 | |
| 75 | 2.40 | 3.20 | 1.43 | 0 | 5 | |
| 76 | 1.80 | 2.95 | 1.39 | 0 | 1 | |
| 77 | 1.35 | 2.35 | 1.22 | 0 | 3 | |
| 78 | 0.95 | 2.05 | 1.75 | 0 | 7 | |
| 79 | 0.85 | 1.45 | 0.81 | 0 | 4 | |
| 80 | 0.85 | 1.25 | 0.73 | 0 | 67 | |
| 81 | 0.40 | 1.10 | 0.80 | 0 | 1 | |
| 82 | 0.00 | 1.15 | — | 0 | 0 | |
| 83 | 0.00 | 0.85 | 0.22 | 0 | 1 | |
| 84 | 0.20 | 0.65 | — | 0 | 0 | |
| 85 | 0.20 | 0.60 | — | 0 | 0 | |
| 86 | 0.10 | 0.45 | 0.01 | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 55 | 0.00 | 0.85 | 0.64 | 0 | 1 | |
| 58 | 0.00 | 1.50 | 0.57 | 0 | 2 | |
| 59 | 0.15 | 0.95 | — | 0 | 0 | |
| 60 | 0.20 | 1.15 | 0.85 | 0 | 216 | |
| 61 | 0.30 | 1.20 | — | 0 | 0 | |
| 62 | 0.35 | 1.50 | 1.22 | 0 | 6 | |
| 63 | 0.05 | 1.45 | 1.44 | 0 | 22 | |
| 64 | 0.15 | 1.50 | 1.74 | 0 | 2 | |
| 65 | 0.70 | 1.70 | 1.94 | 0 | 4 | |
| 66 | 1.00 | 1.95 | 2.35 | 0 | 11 | |
| 67 | 1.25 | 2.25 | 2.80 | 0 | 2 | |
| 68 | 1.45 | 2.10 | 3.15 | 0 | 3 | |
| 68.5 | 1.60 | 2.75 | 3.30 | 0 | 73 | |
| 69 | 1.75 | 3.30 | 1.96 | 2 | 5 | |
| 69.5 | 1.95 | 3.30 | 3.90 | 0 | 1 | |
| 70 | 2.20 | 3.60 | 4.20 | 0 | 23 | |
| 70.5 | 2.35 | 4.80 | 4.40 | 0 | 2 | |
| 71 | 2.50 | 4.50 | 4.05 | 0 | 1 | |
| 71.5 | 2.70 | 4.40 | — | 0 | 0 | |
| 72 | 3.20 | 3.90 | 3.77 | 2 | 0 | |
| 72.5 | 3.30 | 4.50 | — | 0 | 0 | |
| 73 | 3.70 | 4.40 | 5.00 | 0 | 11 | |
| 73.5 | 3.80 | 5.00 | — | 0 | 0 | |
| 74 | 4.30 | 4.80 | — | 0 | 0 | |
| 75 | 4.80 | 5.60 | — | 0 | 0 | |
| 76 | 4.80 | 6.00 | 5.90 | 0 | 7 | |
| 77 | 4.90 | 7.30 | — | 0 | 0 | |
| 78 | 6.20 | 8.40 | — | 0 | 0 | |
| 79 | 6.60 | 9.40 | 12.90 | 0 | 1 | |
| 80 | 7.40 | 10.00 | — | 0 | 0 | |
| 81 | 8.30 | 11.20 | — | 0 | 0 | |
| 82 | 8.90 | 12.00 | — | 0 | 0 | |
| 83 | 9.70 | 13.10 | — | 0 | 0 | |
| 84 | 10.60 | 13.90 | — | 0 | 0 | |
| 85 | 11.60 | 14.70 | — | 0 | 0 | |
| 86 | 12.60 | 15.60 | 17.59 | 0 | 1 |
Expiration: 2026-05-01(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 50 | 20.50 | 24.20 | — | 0 | 0 | |
| 55 | 15.80 | 19.70 | — | 0 | 0 | |
| 60 | 11.70 | 15.20 | — | 0 | 0 | |
| 62 | 10.10 | 13.60 | — | 0 | 0 | |
| 63 | 9.30 | 12.90 | — | 0 | 0 | |
| 64 | 8.70 | 12.00 | — | 0 | 0 | |
| 65 | 8.20 | 10.90 | 7.50 | 0 | 8 | |
| 66 | 7.10 | 10.80 | 7.00 | 0 | 3 | |
| 67 | 7.10 | 9.00 | 6.30 | 0 | 4 | |
| 68 | 7.00 | 8.90 | 6.50 | 0 | 2 | |
| 69 | 7.10 | 7.60 | 7.00 | 13 | 1 | |
| 70 | 6.50 | 7.20 | 5.30 | 0 | 10 | |
| 71 | 5.90 | 6.80 | 5.90 | 40 | 2 | |
| 72 | 5.40 | 6.30 | 4.50 | 0 | 2 | |
| 73 | 4.60 | 6.10 | 3.22 | 0 | 3 | |
| 74 | 4.10 | 5.20 | 3.20 | 0 | 3 | |
| 75 | 3.70 | 4.80 | 2.71 | 0 | 3 | |
| 76 | 3.30 | 4.40 | 2.59 | 0 | 2 | |
| 77 | 2.75 | 4.00 | 2.32 | 0 | 1 | |
| 78 | 1.70 | 3.70 | 1.74 | 0 | 7 | |
| 79 | 2.10 | 3.30 | 2.59 | 22 | 22 | |
| 80 | 1.65 | 3.10 | 1.25 | 0 | 39 | |
| 81 | 1.20 | 2.80 | 1.63 | 0 | 1 | |
| 82 | 1.25 | 2.50 | 1.29 | 0 | 2 | |
| 83 | 1.15 | 2.30 | 1.15 | 1 | 1 | |
| 84 | 0.65 | 2.05 | — | 0 | 0 | |
| 85 | 0.70 | 1.90 | 1.26 | 1 | 0 | |
| 86 | 0.00 | 1.80 | — | 0 | 0 | |
| 90 | 0.30 | 2.80 | 1.00 | 0 | 6 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 50 | 0.00 | 2.30 | — | 0 | 0 | |
| 55 | 0.30 | 1.50 | 1.07 | 0 | 5 | |
| 60 | 0.15 | 2.35 | 1.75 | 0 | 24 | |
| 62 | 1.30 | 2.30 | 1.30 | 1 | 3 | |
| 63 | 1.45 | 3.10 | 2.29 | 0 | 8 | |
| 64 | 1.45 | 4.10 | 1.14 | 0 | 2 | |
| 65 | 1.95 | 2.45 | — | 0 | 0 | |
| 66 | 1.90 | 3.60 | — | 0 | 0 | |
| 67 | 2.60 | 4.30 | 5.25 | 0 | 4 | |
| 68 | 2.90 | 4.30 | 4.36 | 0 | 7 | |
| 69 | 3.30 | 4.30 | 5.00 | 0 | 3 | |
| 70 | 3.80 | 4.30 | 6.84 | 0 | 1 | |
| 71 | 4.30 | 4.90 | 5.33 | 8 | 0 | |
| 72 | 4.70 | 5.40 | 5.80 | 0 | 0 | |
| 73 | 5.20 | 5.70 | 5.10 | 0 | 3 | |
| 74 | 5.70 | 6.20 | 6.90 | 0 | 1 | |
| 75 | 6.30 | 6.70 | 8.60 | 0 | 4 | |
| 76 | 6.90 | 7.30 | 7.95 | 0 | 2 | |
| 77 | 7.50 | 7.90 | — | 0 | 0 | |
| 78 | 7.40 | 8.80 | — | 0 | 0 | |
| 79 | 8.20 | 10.00 | — | 0 | 0 | |
| 80 | 8.40 | 10.90 | 9.97 | 0 | 1 | |
| 81 | 9.60 | 12.30 | — | 0 | 0 | |
| 82 | 9.90 | 12.60 | — | 0 | 0 | |
| 83 | 10.70 | 13.80 | — | 0 | 0 | |
| 84 | 11.60 | 14.70 | — | 0 | 0 | |
| 85 | 13.10 | 15.40 | — | 0 | 0 | |
| 86 | 13.00 | 16.20 | — | 0 | 0 | |
| 90 | 16.70 | 20.30 | — | 0 | 0 |
Expiration: 2026-05-08(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 50 | 21.00 | 24.30 | — | 0 | 0 | |
| 55 | 16.50 | 19.70 | — | 0 | 0 | |
| 60 | 12.30 | 15.20 | — | 0 | 0 | |
| 62 | 10.60 | 13.70 | — | 0 | 0 | |
| 63 | 9.80 | 12.90 | — | 0 | 0 | |
| 64 | 9.70 | 12.20 | — | 0 | 0 | |
| 65 | 9.20 | 10.90 | — | 0 | 0 | |
| 66 | 8.40 | 10.90 | — | 0 | 0 | |
| 67 | 7.80 | 10.30 | — | 0 | 0 | |
| 68 | 7.10 | 8.90 | — | 0 | 0 | |
| 69 | 6.90 | 7.90 | 6.10 | 0 | 2 | |
| 70 | 6.90 | 7.20 | 5.30 | 0 | 1 | |
| 71 | 6.30 | 6.60 | 6.40 | 11 | 0 | |
| 72 | 5.80 | 6.10 | 5.80 | 5 | 10 | |
| 73 | 5.30 | 5.60 | 5.30 | 20 | 0 | |
| 74 | 4.80 | 5.10 | 5.80 | 0 | 1 | |
| 75 | 4.00 | 5.00 | 3.24 | 0 | 16 | |
| 76 | 4.00 | 4.40 | 3.10 | 0 | 1 | |
| 77 | 3.20 | 4.60 | 2.70 | 0 | 4 | |
| 78 | 3.30 | 3.60 | 2.37 | 0 | 2 | |
| 79 | 2.00 | 3.90 | 2.54 | 0 | 3 | |
| 80 | 2.65 | 3.10 | 2.13 | 0 | 1 | |
| 81 | 1.95 | 3.10 | — | 0 | 0 | |
| 82 | 1.85 | 2.60 | — | 0 | 0 | |
| 83 | 1.80 | 2.55 | — | 0 | 0 | |
| 84 | 1.35 | 2.00 | 1.69 | 1 | 0 | |
| 85 | 1.35 | 1.95 | — | 0 | 0 | |
| 86 | 1.05 | 2.15 | — | 0 | 0 | |
| 90 | 0.55 | 1.25 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 50 | 0.00 | 1.75 | — | 0 | 0 | |
| 55 | 0.45 | 0.80 | 0.80 | 1 | 5 | |
| 60 | 0.40 | 1.90 | 2.20 | 0 | 4 | |
| 62 | 1.30 | 2.35 | 3.00 | 0 | 1 | |
| 63 | 1.70 | 2.50 | 2.38 | 0 | 4 | |
| 64 | 1.95 | 2.70 | — | 0 | 0 | |
| 65 | 2.25 | 2.90 | 2.50 | 1 | 0 | |
| 66 | 2.50 | 3.30 | — | 0 | 0 | |
| 67 | 3.00 | 3.50 | 3.30 | 1 | 2 | |
| 68 | 3.40 | 3.70 | 3.60 | 3 | 2 | |
| 69 | 3.70 | 4.30 | 4.10 | 3 | 2 | |
| 70 | 4.10 | 4.80 | — | 0 | 0 | |
| 71 | 4.60 | 4.90 | 4.90 | 10 | 0 | |
| 72 | 5.00 | 5.50 | — | 0 | 0 | |
| 73 | 5.60 | 5.90 | — | 0 | 0 | |
| 74 | 6.20 | 6.40 | — | 0 | 0 | |
| 75 | 6.70 | 7.00 | 7.84 | 0 | 1 | |
| 76 | 7.10 | 7.60 | — | 0 | 0 | |
| 77 | 7.90 | 8.20 | — | 0 | 0 | |
| 78 | 7.20 | 9.20 | — | 0 | 0 | |
| 79 | 8.50 | 9.80 | — | 0 | 0 | |
| 80 | 8.60 | 11.20 | — | 0 | 0 | |
| 81 | 9.40 | 12.00 | — | 0 | 0 | |
| 82 | 10.80 | 12.70 | — | 0 | 0 | |
| 83 | 11.00 | 13.60 | — | 0 | 0 | |
| 84 | 11.90 | 14.40 | — | 0 | 0 | |
| 85 | 12.60 | 15.40 | — | 0 | 0 | |
| 86 | 13.30 | 16.20 | — | 0 | 0 | |
| 90 | 16.80 | 19.90 | — | 0 | 0 |
Expiration: 2026-05-15(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 45 | 26.40 | 29.20 | — | 0 | 0 | |
| 50 | 21.40 | 24.50 | 17.60 | 0 | 1 | |
| 55 | 17.10 | 18.70 | — | 0 | 0 | |
| 60 | 13.00 | 15.60 | 12.50 | 0 | 2 | |
| 65 | 9.60 | 10.70 | 9.93 | 7 | 269 | |
| 70 | 7.20 | 7.50 | 6.90 | 3 | 840 | |
| 75 | 4.80 | 5.00 | 4.60 | 47 | 269 | |
| 80 | 3.00 | 3.20 | 2.85 | 357 | 4,437 | |
| 85 | 1.85 | 2.15 | 1.75 | 49 | 284 | |
| 90 | 0.90 | 1.25 | 1.05 | 36 | 503 | |
| 95 | 0.60 | 1.20 | 0.65 | 0 | 5,300 | |
| 100 | 0.35 | 0.75 | 0.35 | 0 | 247 | |
| 105 | 0.20 | 0.30 | 0.58 | 0 | 30 | |
| 110 | 0.05 | 0.20 | 0.09 | 3 | 54 | |
| 115 | 0.00 | 0.50 | 0.14 | 0 | 24 | |
| 120 | 0.00 | 0.45 | 0.10 | 0 | 5 | |
| 125 | 0.00 | 0.40 | 0.43 | 0 | 3 | |
| 130 | 0.00 | 0.55 | 0.31 | 0 | 3 | |
| 135 | 0.00 | 0.50 | 0.20 | 0 | 3 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 45 | 0.10 | 0.50 | 0.34 | 0 | 22 | |
| 50 | 0.35 | 0.65 | 0.45 | 1 | 266 | |
| 55 | 0.80 | 0.90 | 0.85 | 14 | 214 | |
| 60 | 1.50 | 1.60 | 1.55 | 63 | 492 | |
| 65 | 2.70 | 2.80 | 2.74 | 12 | 453 | |
| 70 | 4.50 | 4.70 | 4.60 | 93 | 751 | |
| 75 | 7.00 | 7.20 | 7.40 | 23 | 99 | |
| 80 | 9.60 | 11.20 | 13.00 | 0 | 1,083 | |
| 85 | 14.00 | 15.00 | 14.90 | 1 | 21 | |
| 90 | 17.00 | 20.00 | 17.52 | 0 | 16 | |
| 95 | 21.50 | 24.50 | 10.45 | 0 | 7 | |
| 100 | 26.30 | 29.30 | 32.65 | 0 | 68 | |
| 105 | 31.20 | 34.40 | 34.24 | 0 | 62 | |
| 110 | 36.00 | 39.90 | 41.80 | 0 | 0 | |
| 115 | 41.00 | 44.90 | 46.30 | 0 | 0 | |
| 120 | 45.60 | 49.90 | 49.90 | 0 | 0 | |
| 125 | 50.70 | 54.90 | — | 0 | 0 | |
| 130 | 55.70 | 59.90 | — | 0 | 0 | |
| 135 | 61.10 | 64.90 | — | 0 | 0 |
Expiration: 2026-05-22(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 50 | 21.50 | 24.50 | — | 0 | 0 | |
| 55 | 16.80 | 20.00 | — | 0 | 0 | |
| 60 | 13.10 | 15.90 | — | 0 | 0 | |
| 62 | 11.40 | 14.30 | — | 0 | 0 | |
| 63 | 10.90 | 13.60 | — | 0 | 0 | |
| 64 | 10.20 | 12.90 | — | 0 | 0 | |
| 65 | 9.80 | 11.60 | — | 0 | 0 | |
| 66 | 9.10 | 11.50 | — | 0 | 0 | |
| 67 | 8.50 | 10.90 | — | 0 | 0 | |
| 68 | 7.90 | 9.70 | — | 0 | 0 | |
| 69 | 7.10 | 8.50 | — | 0 | 0 | |
| 70 | 6.70 | 8.60 | — | 0 | 0 | |
| 71 | 5.00 | 7.30 | 6.90 | 0 | 1 | |
| 72 | 5.80 | 7.60 | — | 0 | 0 | |
| 73 | 5.20 | 7.80 | — | 0 | 0 | |
| 74 | 4.90 | 6.70 | — | 0 | 0 | |
| 75 | 4.40 | 6.60 | 4.79 | 0 | 2 | |
| 76 | 3.90 | 6.20 | — | 0 | 0 | |
| 77 | 3.70 | 5.50 | — | 0 | 0 | |
| 78 | 3.20 | 5.30 | — | 0 | 0 | |
| 79 | 2.75 | 4.80 | — | 0 | 0 | |
| 80 | 2.70 | 3.90 | 3.50 | 1 | 0 | |
| 81 | 2.10 | 4.40 | — | 0 | 0 | |
| 82 | 2.10 | 4.00 | — | 0 | 0 | |
| 83 | 2.00 | 4.40 | — | 0 | 0 | |
| 84 | 1.80 | 4.20 | 1.35 | 0 | 2 | |
| 85 | 1.55 | 3.40 | — | 0 | 0 | |
| 90 | 0.90 | 2.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 50 | 0.00 | 2.50 | — | 0 | 0 | |
| 55 | 0.65 | 1.75 | 1.50 | 0 | 1 | |
| 60 | 1.10 | 2.45 | 2.70 | 0 | 1 | |
| 62 | 1.80 | 2.85 | — | 0 | 0 | |
| 63 | 1.70 | 3.10 | — | 0 | 0 | |
| 64 | 1.95 | 3.40 | — | 0 | 0 | |
| 65 | 2.40 | 4.90 | — | 0 | 0 | |
| 66 | 2.00 | 4.30 | — | 0 | 0 | |
| 67 | 2.60 | 4.70 | — | 0 | 0 | |
| 68 | 3.50 | 5.10 | — | 0 | 0 | |
| 69 | 4.40 | 5.30 | — | 0 | 0 | |
| 70 | 4.70 | 5.60 | 5.09 | 2 | 0 | |
| 71 | 5.20 | 6.20 | — | 0 | 0 | |
| 72 | 5.10 | 6.20 | — | 0 | 0 | |
| 73 | 5.70 | 7.30 | 5.20 | 1 | 0 | |
| 74 | 5.40 | 8.20 | — | 0 | 0 | |
| 75 | 6.60 | 8.70 | — | 0 | 0 | |
| 76 | 6.30 | 9.30 | — | 0 | 0 | |
| 77 | 7.60 | 9.90 | — | 0 | 0 | |
| 78 | 7.60 | 10.40 | — | 0 | 0 | |
| 79 | 9.80 | 11.20 | — | 0 | 0 | |
| 80 | 9.60 | 12.00 | — | 0 | 0 | |
| 81 | 9.70 | 12.70 | — | 0 | 0 | |
| 82 | 10.60 | 13.50 | — | 0 | 0 | |
| 83 | 11.90 | 14.20 | — | 0 | 0 | |
| 84 | 13.30 | 14.80 | 16.00 | 0 | 2 | |
| 85 | 12.90 | 15.90 | — | 0 | 0 | |
| 90 | 16.80 | 20.90 | — | 0 | 0 |
Expiration: 2026-06-18(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 45.30 | 49.20 | 60.05 | 0 | 1 | |
| 30 | 40.40 | 44.50 | — | 0 | 1 | |
| 35 | 35.50 | 39.00 | — | 0 | 5 | |
| 40 | 31.40 | 34.40 | 31.20 | 0 | 303 | |
| 45 | 26.50 | 29.50 | — | 0 | 4 | |
| 50 | 22.00 | 25.00 | — | 0 | 41 | |
| 55 | 17.50 | 20.50 | 16.50 | 0 | 49 | |
| 60 | 13.70 | 16.50 | 13.77 | 0 | 57 | |
| 65 | 10.80 | 11.80 | 10.30 | 0 | 234 | |
| 70 | 8.60 | 8.90 | 8.70 | 382 | 1,732 | |
| 75 | 6.20 | 6.50 | 6.00 | 25 | 1,803 | |
| 80 | 4.40 | 4.60 | 4.30 | 56 | 978 | |
| 85 | 3.00 | 3.40 | 2.89 | 363 | 529 | |
| 90 | 2.05 | 2.20 | 1.90 | 77 | 3,298 | |
| 95 | 1.25 | 1.65 | 1.30 | 12 | 668 | |
| 100 | 0.80 | 1.05 | 0.85 | 19 | 1,194 | |
| 105 | 0.40 | 1.30 | 0.54 | 0 | 1,049 | |
| 110 | 0.35 | 0.95 | 0.20 | 0 | 286 | |
| 115 | 0.00 | 0.80 | 0.37 | 0 | 406 | |
| 120 | 0.20 | 0.65 | 0.25 | 2 | 1,257 | |
| 125 | 0.00 | 0.50 | 0.27 | 0 | 1,984 | |
| 130 | 0.00 | 0.50 | 0.24 | 1 | 1,211 | |
| 135 | 0.00 | 0.45 | 0.13 | 0 | 387 | |
| 140 | 0.00 | 0.40 | 0.15 | 0 | 728 | |
| 145 | 0.00 | 0.35 | 0.22 | 0 | 278 | |
| 150 | 0.00 | 0.35 | 0.10 | 0 | 825 | |
| 155 | 0.00 | 0.30 | 0.02 | 0 | 116 | |
| 160 | 0.00 | 0.05 | 0.10 | 0 | 900 | |
| 165 | 0.00 | 0.30 | 0.06 | 0 | 14 | |
| 170 | 0.00 | 0.25 | 0.01 | 0 | 11 | |
| 175 | 0.00 | 0.25 | — | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.00 | 2.15 | — | 0 | 10 | |
| 30 | 0.00 | 0.35 | — | 0 | 16 | |
| 35 | 0.00 | 0.25 | 0.22 | 0 | 157 | |
| 40 | 0.00 | 0.70 | 0.40 | 0 | 202 | |
| 45 | 0.30 | 0.75 | 0.62 | 7 | 399 | |
| 50 | 0.70 | 1.40 | 1.25 | 0 | 320 | |
| 55 | 1.25 | 2.15 | 2.06 | 0 | 496 | |
| 60 | 2.45 | 2.70 | 2.62 | 7 | 3,326 | |
| 65 | 3.90 | 4.20 | 4.20 | 45 | 751 | |
| 70 | 5.90 | 6.20 | 6.20 | 22 | 1,104 | |
| 75 | 8.50 | 8.80 | 9.00 | 21 | 1,548 | |
| 80 | 11.50 | 12.00 | 12.10 | 1 | 2,030 | |
| 85 | 14.90 | 16.30 | 15.24 | 3 | 8,038 | |
| 90 | 17.70 | 20.30 | 23.60 | 0 | 3,294 | |
| 95 | 22.00 | 24.80 | 26.80 | 0 | 2,161 | |
| 100 | 27.40 | 28.40 | 28.30 | 4 | 1,054 | |
| 105 | 32.70 | 34.20 | 36.37 | 0 | 1,095 | |
| 110 | 36.20 | 39.40 | 42.03 | 0 | 279 | |
| 115 | 41.70 | 43.90 | 47.31 | 0 | 163 | |
| 120 | 45.40 | 49.70 | 51.60 | 0 | 18 | |
| 125 | 51.30 | 54.60 | 53.10 | 0 | 0 | |
| 130 | 56.20 | 59.90 | 58.30 | 0 | 0 | |
| 135 | 61.20 | 64.90 | — | 0 | 0 | |
| 140 | 66.00 | 69.90 | — | 0 | 0 | |
| 145 | 71.10 | 74.90 | — | 0 | 0 | |
| 150 | 75.90 | 79.90 | — | 0 | 0 | |
| 155 | 80.70 | 84.90 | — | 0 | 0 | |
| 160 | 85.80 | 90.00 | — | 0 | 0 | |
| 165 | 91.10 | 94.90 | — | 0 | 0 | |
| 170 | 95.90 | 99.90 | — | 0 | 0 | |
| 175 | 100.90 | 104.90 | — | 0 | 0 |
Expiration: 2026-07-17(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 40 | 31.40 | 34.50 | — | 0 | 0 | |
| 45 | 26.80 | 29.90 | — | 0 | 0 | |
| 50 | 22.30 | 25.50 | — | 0 | 0 | |
| 55 | 18.20 | 21.40 | — | 0 | 0 | |
| 60 | 14.30 | 17.50 | 14.72 | 0 | 6 | |
| 65 | 11.60 | 14.10 | 11.26 | 0 | 7 | |
| 70 | 9.80 | 10.10 | 9.70 | 3 | 20 | |
| 75 | 7.40 | 7.60 | 7.40 | 13 | 275 | |
| 80 | 5.50 | 5.70 | 5.40 | 46 | 1,333 | |
| 85 | 4.00 | 4.20 | 4.10 | 20 | 45 | |
| 90 | 2.80 | 4.00 | 2.61 | 0 | 82 | |
| 95 | 2.00 | 2.90 | 2.00 | 2 | 237 | |
| 100 | 1.25 | 1.70 | 1.55 | 42 | 66 | |
| 105 | 0.70 | 1.85 | 1.25 | 0 | 34 | |
| 110 | 0.45 | 1.40 | 0.61 | 0 | 79 | |
| 115 | 0.30 | 1.20 | 0.55 | 0 | 239 | |
| 120 | 0.00 | 0.95 | 0.50 | 0 | 191 | |
| 125 | 0.25 | 0.70 | 0.35 | 0 | 313 | |
| 130 | 0.00 | 0.70 | 0.18 | 0 | 24 | |
| 135 | 0.00 | 0.50 | — | 0 | 53 | |
| 140 | 0.00 | 0.50 | 0.11 | 0 | 45 | |
| 145 | 0.00 | 0.45 | — | 0 | 34 | |
| 150 | 0.00 | 0.40 | — | 0 | 70 | |
| 155 | 0.00 | 0.40 | — | 0 | 1 | |
| 160 | 0.00 | 0.35 | — | 0 | 38 | |
| 165 | 0.00 | 0.35 | — | 0 | 10 | |
| 170 | 0.00 | 0.75 | — | 0 | 0 | |
| 175 | 0.00 | 0.90 | — | 0 | 7 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 40 | 0.05 | 0.90 | 0.40 | 0 | 2 | |
| 45 | 0.40 | 1.30 | 1.04 | 0 | 17 | |
| 50 | 1.10 | 1.85 | 1.60 | 0 | 43 | |
| 55 | 1.75 | 2.70 | 2.35 | 0 | 43 | |
| 60 | 3.10 | 3.40 | 3.20 | 20 | 191 | |
| 65 | 4.70 | 5.00 | 4.80 | 20 | 116 | |
| 70 | 6.80 | 7.10 | 6.90 | 15 | 390 | |
| 75 | 9.40 | 9.70 | 9.60 | 10 | 309 | |
| 80 | 12.50 | 12.80 | 13.50 | 0 | 69 | |
| 85 | 15.90 | 16.30 | 7.40 | 0 | 42 | |
| 90 | 19.70 | 21.00 | 21.73 | 0 | 76 | |
| 95 | 22.70 | 25.60 | 13.03 | 0 | 41 | |
| 100 | 27.10 | 29.60 | 32.92 | 0 | 73 | |
| 105 | 32.90 | 34.70 | 35.65 | 0 | 38 | |
| 110 | 36.50 | 39.40 | — | 0 | 29 | |
| 115 | 41.30 | 44.30 | — | 0 | 18 | |
| 120 | 46.20 | 49.30 | — | 0 | 7 | |
| 125 | 50.90 | 54.90 | — | 0 | 0 | |
| 130 | 55.50 | 59.90 | — | 0 | 0 | |
| 135 | 61.10 | 64.90 | — | 0 | 0 | |
| 140 | 65.70 | 69.90 | — | 0 | 0 | |
| 145 | 70.70 | 74.90 | — | 0 | 0 | |
| 150 | 75.90 | 79.90 | — | 0 | 0 | |
| 155 | 81.10 | 84.90 | — | 0 | 0 | |
| 160 | 85.70 | 89.90 | — | 0 | 0 | |
| 165 | 90.90 | 94.90 | — | 0 | 0 | |
| 170 | 95.90 | 99.90 | — | 0 | 0 | |
| 175 | 101.10 | 104.90 | — | 0 | 0 |
Expiration: 2026-09-18(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 36.70 | 39.50 | — | 0 | 1 | |
| 40 | 32.20 | 35.00 | 34.95 | 0 | 1 | |
| 45 | 27.80 | 31.00 | — | 0 | 0 | |
| 50 | 23.70 | 25.60 | 25.35 | 1 | 13 | |
| 55 | 19.90 | 23.00 | 22.40 | 0 | 3 | |
| 60 | 16.80 | 19.30 | 16.27 | 0 | 5 | |
| 65 | 14.00 | 16.50 | 13.32 | 0 | 18 | |
| 70 | 11.80 | 12.90 | 12.67 | 5 | 148 | |
| 75 | 9.50 | 10.10 | 10.39 | 5 | 207 | |
| 80 | 7.90 | 8.20 | 6.80 | 0 | 399 | |
| 85 | 6.30 | 6.60 | 5.40 | 0 | 609 | |
| 90 | 4.80 | 6.20 | 4.22 | 0 | 205 | |
| 95 | 3.30 | 4.90 | 3.30 | 0 | 163 | |
| 100 | 3.10 | 3.40 | 3.10 | 2 | 161 | |
| 105 | 2.50 | 3.00 | 2.05 | 0 | 130 | |
| 110 | 2.00 | 2.20 | 1.90 | 1 | 323 | |
| 115 | 1.25 | 2.40 | 1.25 | 0 | 84 | |
| 120 | 1.00 | 1.35 | 1.35 | 3 | 420 | |
| 125 | 0.75 | 1.25 | 1.25 | 90 | 464 | |
| 130 | 0.50 | 1.45 | 0.45 | 2 | 1,128 | |
| 135 | 0.20 | 1.25 | 0.63 | 2 | 61 | |
| 140 | 0.10 | 1.10 | 0.60 | 0 | 268 | |
| 145 | 0.05 | 1.00 | 0.33 | 0 | 38 | |
| 150 | 0.10 | 0.90 | 0.40 | 0 | 177 | |
| 155 | 0.00 | 0.80 | — | 0 | 12 | |
| 160 | 0.00 | 0.75 | 0.45 | 0 | 148 | |
| 165 | 0.00 | 0.65 | — | 0 | 14 | |
| 170 | 0.00 | 0.60 | — | 0 | 10 | |
| 175 | 0.00 | 0.50 | — | 0 | 18 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 0.30 | 0.95 | 0.74 | 0 | 13 | |
| 40 | 0.60 | 1.60 | 1.32 | 0 | 78 | |
| 45 | 1.15 | 2.20 | 2.00 | 0 | 24 | |
| 50 | 1.90 | 3.00 | 3.00 | 0 | 86 | |
| 55 | 3.60 | 4.10 | 4.30 | 0 | 291 | |
| 60 | 5.10 | 5.70 | 6.00 | 0 | 672 | |
| 65 | 6.90 | 7.40 | 7.20 | 2 | 698 | |
| 70 | 9.10 | 9.70 | 10.50 | 0 | 689 | |
| 75 | 11.80 | 12.20 | 13.60 | 0 | 1,941 | |
| 80 | 14.80 | 15.10 | 16.90 | 0 | 2,628 | |
| 85 | 17.90 | 18.50 | 18.51 | 0 | 636 | |
| 90 | 21.50 | 22.70 | 21.90 | 0 | 339 | |
| 95 | 25.50 | 26.50 | 26.20 | 0 | 259 | |
| 100 | 29.60 | 30.60 | 33.12 | 0 | 143 | |
| 105 | 33.20 | 35.50 | 36.35 | 0 | 507 | |
| 110 | 37.30 | 39.00 | — | 0 | 61 | |
| 115 | 42.90 | 44.40 | — | 0 | 47 | |
| 120 | 46.50 | 49.70 | — | 0 | 19 | |
| 125 | 51.50 | 54.40 | 57.80 | 0 | 1 | |
| 130 | 56.20 | 59.40 | — | 0 | 0 | |
| 135 | 61.20 | 64.50 | — | 0 | 0 | |
| 140 | 66.20 | 69.90 | — | 0 | 0 | |
| 145 | 70.70 | 74.90 | — | 0 | 0 | |
| 150 | 75.40 | 79.90 | — | 0 | 0 | |
| 155 | 80.90 | 84.90 | — | 0 | 0 | |
| 160 | 86.10 | 89.90 | — | 0 | 0 | |
| 165 | 90.70 | 94.90 | — | 0 | 0 | |
| 170 | 95.90 | 99.90 | — | 0 | 0 | |
| 175 | 100.90 | 104.90 | — | 0 | 0 |
Expiration: 2026-10-16(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 36.80 | 40.00 | — | 0 | 0 | |
| 40 | 32.40 | 35.50 | — | 0 | 0 | |
| 45 | 28.10 | 31.00 | — | 0 | 0 | |
| 50 | 24.10 | 27.40 | 21.54 | 0 | 3 | |
| 55 | 20.40 | 23.50 | — | 0 | 0 | |
| 60 | 17.70 | 19.80 | 16.37 | 0 | 243 | |
| 65 | 14.80 | 17.50 | 13.85 | 0 | 142 | |
| 70 | 12.00 | 14.60 | 11.45 | 0 | 144 | |
| 75 | 9.90 | 10.90 | 8.40 | 0 | 19 | |
| 80 | 8.50 | 9.00 | 8.10 | 0 | 14 | |
| 85 | 6.40 | 7.30 | 7.50 | 0 | 10 | |
| 90 | 5.20 | 5.80 | 5.50 | 0 | 16 | |
| 95 | 4.20 | 4.70 | 3.90 | 0 | 24 | |
| 100 | 3.30 | 3.80 | 3.20 | 0 | 168 | |
| 105 | 2.35 | 3.40 | 2.60 | 0 | 2 | |
| 110 | 1.75 | 3.50 | 1.85 | 0 | 13 | |
| 115 | 1.35 | 2.90 | 2.20 | 0 | 2 | |
| 120 | 1.15 | 2.00 | 1.90 | 1 | 17 | |
| 125 | 0.80 | 2.00 | 1.15 | 0 | 20 | |
| 130 | 0.50 | 1.80 | — | 0 | 0 | |
| 135 | 0.35 | 1.55 | 0.63 | 0 | 9 | |
| 140 | 0.25 | 1.35 | 1.01 | 0 | 1 | |
| 145 | 0.15 | 1.20 | — | 0 | 5 | |
| 150 | 0.10 | 1.10 | 0.44 | 0 | 1 | |
| 155 | 0.05 | 0.95 | — | 0 | 0 | |
| 160 | 0.00 | 0.90 | 0.22 | 0 | 1 | |
| 165 | 0.00 | 0.80 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 0.40 | 1.30 | 1.05 | 0 | 1 | |
| 40 | 1.05 | 1.55 | 1.31 | 1 | 2 | |
| 45 | 1.65 | 2.55 | 2.43 | 0 | 11 | |
| 50 | 2.50 | 3.20 | 3.20 | 0 | 50 | |
| 55 | 4.00 | 4.20 | 4.70 | 0 | 45 | |
| 60 | 5.60 | 5.80 | 6.60 | 0 | 16 | |
| 65 | 7.50 | 7.90 | 8.70 | 0 | 138 | |
| 70 | 9.60 | 10.10 | 9.60 | 0 | 104 | |
| 75 | 12.20 | 12.50 | 13.17 | 0 | 12 | |
| 80 | 15.20 | 15.50 | 15.65 | 2 | 2 | |
| 85 | 18.40 | 19.20 | 19.15 | 2 | 10 | |
| 90 | 21.60 | 22.40 | 24.75 | 0 | 10 | |
| 95 | 25.80 | 26.80 | 26.60 | 1 | 24 | |
| 100 | 30.10 | 31.90 | — | 0 | 3 | |
| 105 | 33.00 | 36.20 | — | 0 | 2 | |
| 110 | 37.50 | 40.60 | 38.35 | 0 | 1 | |
| 115 | 42.00 | 45.00 | — | 0 | 1 | |
| 120 | 46.60 | 49.70 | — | 0 | 0 | |
| 125 | 51.50 | 54.50 | — | 0 | 0 | |
| 130 | 56.30 | 59.30 | 57.40 | 0 | 1 | |
| 135 | 61.20 | 64.90 | — | 0 | 0 | |
| 140 | 66.10 | 69.90 | — | 0 | 0 | |
| 145 | 70.90 | 75.00 | 73.35 | 5 | 0 | |
| 150 | 75.40 | 79.90 | — | 0 | 0 | |
| 155 | 80.70 | 84.90 | — | 0 | 0 | |
| 160 | 86.10 | 89.90 | — | 0 | 0 | |
| 165 | 90.90 | 94.90 | — | 0 | 0 |
Expiration: 2026-12-18(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 37.20 | 40.40 | 39.31 | 0 | 1 | |
| 40 | 33.00 | 36.00 | — | 0 | 0 | |
| 45 | 28.90 | 32.00 | 29.20 | 0 | 1 | |
| 50 | 26.50 | 28.40 | 26.64 | 2 | 33 | |
| 55 | 21.70 | 24.90 | 24.62 | 0 | 1 | |
| 60 | 19.20 | 21.10 | 16.92 | 0 | 7 | |
| 65 | 17.00 | 17.60 | 17.47 | 10 | 10 | |
| 70 | 13.90 | 14.90 | 15.10 | 10 | 87 | |
| 75 | 11.80 | 12.60 | 11.20 | 0 | 55 | |
| 80 | 10.30 | 10.60 | 10.40 | 1 | 11 | |
| 85 | 8.60 | 8.90 | 9.70 | 0 | 25 | |
| 90 | 6.60 | 7.50 | 6.45 | 0 | 22 | |
| 95 | 5.60 | 6.30 | 5.40 | 0 | 80 | |
| 100 | 4.70 | 5.20 | 5.20 | 6 | 127 | |
| 105 | 3.70 | 4.40 | 4.22 | 1 | 117 | |
| 110 | 3.10 | 3.70 | 3.40 | 0 | 188 | |
| 115 | 2.30 | 4.10 | 2.95 | 0 | 24 | |
| 120 | 1.85 | 3.00 | 2.05 | 0 | 100 | |
| 125 | 1.50 | 2.95 | 1.96 | 0 | 75 | |
| 130 | 1.20 | 2.50 | 1.44 | 0 | 106 | |
| 135 | 1.00 | 2.20 | — | 0 | 31 | |
| 140 | 0.60 | 2.05 | — | 0 | 28 | |
| 145 | 0.45 | 1.80 | 0.94 | 0 | 28 | |
| 150 | 0.55 | 1.20 | 0.96 | 0 | 32 | |
| 155 | 0.40 | 1.20 | 0.61 | 0 | 14 | |
| 160 | 0.25 | 1.00 | 0.65 | 0 | 12 | |
| 165 | 0.10 | 1.50 | 0.46 | 0 | 30 | |
| 170 | 0.05 | 1.50 | — | 0 | 1 | |
| 175 | 0.05 | 1.00 | — | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 0.95 | 1.45 | 1.20 | 1 | 13 | |
| 40 | 1.45 | 2.30 | 1.75 | 0 | 2 | |
| 45 | 2.25 | 3.10 | 2.94 | 0 | 17 | |
| 50 | 3.80 | 4.00 | 4.30 | 10 | 123 | |
| 55 | 5.20 | 5.40 | 5.30 | 11 | 471 | |
| 60 | 6.90 | 7.20 | 7.10 | 3 | 244 | |
| 65 | 8.90 | 9.20 | 9.00 | 1 | 292 | |
| 70 | 11.30 | 11.60 | 11.65 | 1 | 323 | |
| 75 | 13.80 | 14.10 | 14.00 | 2 | 171 | |
| 80 | 16.80 | 17.10 | 16.72 | 2 | 73 | |
| 85 | 20.00 | 20.30 | 23.15 | 0 | 222 | |
| 90 | 23.40 | 23.90 | 23.27 | 0 | 146 | |
| 95 | 27.20 | 27.60 | 27.04 | 2 | 113 | |
| 100 | 31.00 | 31.60 | 32.00 | 0 | 254 | |
| 105 | 34.50 | 35.70 | 39.35 | 0 | 425 | |
| 110 | 38.60 | 41.50 | 42.30 | 0 | 412 | |
| 115 | 43.80 | 45.50 | 47.20 | 0 | 60 | |
| 120 | 47.20 | 50.40 | — | 0 | 11 | |
| 125 | 52.00 | 55.00 | 58.00 | 0 | 8 | |
| 130 | 56.60 | 59.70 | 61.57 | 0 | 5 | |
| 135 | 61.50 | 64.50 | 62.40 | 0 | 0 | |
| 140 | 66.30 | 69.30 | — | 0 | 0 | |
| 145 | 70.70 | 75.00 | — | 0 | 0 | |
| 150 | 76.10 | 79.90 | — | 0 | 0 | |
| 155 | 80.40 | 84.90 | — | 0 | 0 | |
| 160 | 85.40 | 89.90 | — | 0 | 0 | |
| 165 | 90.70 | 94.90 | — | 0 | 0 | |
| 170 | 95.60 | 99.90 | — | 0 | 0 | |
| 175 | 100.70 | 104.90 | 100.00 | 0 | 0 |
Expiration: 2027-01-15(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 45.70 | 49.70 | 42.30 | 0 | 3 | |
| 30 | 41.70 | 44.90 | 42.76 | 0 | 10 | |
| 35 | 37.20 | 39.90 | — | 0 | 1,426 | |
| 40 | 33.20 | 35.90 | 34.64 | 3 | 84 | |
| 45 | 28.70 | 32.50 | — | 0 | 71 | |
| 50 | 25.10 | 28.80 | 25.00 | 0 | 217 | |
| 55 | 23.00 | 23.90 | 24.25 | 2 | 165 | |
| 60 | 20.40 | 21.00 | 17.20 | 0 | 651 | |
| 65 | 16.90 | 18.90 | 18.45 | 0 | 242 | |
| 70 | 15.00 | 15.40 | 14.97 | 12 | 469 | |
| 75 | 12.40 | 14.30 | 13.30 | 3 | 1,380 | |
| 80 | 10.70 | 11.30 | 10.08 | 0 | 542 | |
| 85 | 8.90 | 9.60 | 9.60 | 3 | 293 | |
| 90 | 7.10 | 9.10 | 7.70 | 129 | 1,816 | |
| 95 | 6.20 | 7.70 | 5.79 | 0 | 615 | |
| 100 | 5.20 | 6.00 | 4.70 | 0 | 1,387 | |
| 105 | 4.50 | 4.90 | 4.50 | 0 | 412 | |
| 110 | 3.30 | 4.20 | 3.70 | 9 | 2,856 | |
| 115 | 2.65 | 4.40 | 3.70 | 0 | 309 | |
| 120 | 2.15 | 4.00 | 2.85 | 1 | 519 | |
| 125 | 1.70 | 3.00 | 2.20 | 0 | 1,613 | |
| 130 | 0.45 | 3.10 | 2.00 | 0 | 520 | |
| 135 | 1.10 | 2.65 | 2.85 | 0 | 856 | |
| 140 | 1.30 | 2.30 | 1.65 | 0 | 167 | |
| 145 | 0.70 | 2.10 | 0.95 | 0 | 169 | |
| 150 | 0.80 | 1.35 | 1.30 | 2 | 1,907 | |
| 155 | 0.45 | 1.65 | 1.05 | 1 | 268 | |
| 160 | 0.35 | 1.55 | 0.68 | 0 | 723 | |
| 165 | 0.60 | 1.40 | 0.60 | 0 | 24 | |
| 170 | 0.20 | 0.85 | 0.75 | 10 | 5 | |
| 175 | 0.15 | 1.20 | 0.41 | 0 | 44 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.15 | 0.50 | 0.50 | 0 | 78 | |
| 30 | 0.45 | 1.20 | 1.05 | 0 | 112 | |
| 35 | 1.10 | 1.90 | 1.50 | 0 | 2,556 | |
| 40 | 1.75 | 2.60 | 2.45 | 0 | 188 | |
| 45 | 2.60 | 3.60 | 2.85 | 0 | 1,010 | |
| 50 | 3.70 | 4.80 | 4.80 | 0 | 1,226 | |
| 55 | 5.10 | 6.00 | 5.94 | 0 | 653 | |
| 60 | 6.70 | 7.70 | 8.20 | 0 | 2,427 | |
| 65 | 9.20 | 9.70 | 9.50 | 0 | 1,477 | |
| 70 | 11.50 | 12.60 | 12.50 | 0 | 405 | |
| 75 | 13.90 | 14.50 | 14.40 | 13 | 2,007 | |
| 80 | 16.90 | 17.40 | 17.20 | 17 | 3,852 | |
| 85 | 20.20 | 21.40 | 22.55 | 0 | 767 | |
| 90 | 22.70 | 24.90 | 25.50 | 0 | 2,271 | |
| 95 | 25.70 | 28.50 | 27.80 | 1 | 1,378 | |
| 100 | 31.30 | 32.20 | 32.80 | 0 | 1,206 | |
| 105 | 34.60 | 36.90 | 34.90 | 0 | 787 | |
| 110 | 39.70 | 41.20 | — | 0 | 151 | |
| 115 | 43.20 | 46.00 | 43.29 | 0 | 142 | |
| 120 | 47.50 | 50.40 | — | 0 | 173 | |
| 125 | 52.00 | 55.20 | — | 0 | 24 | |
| 130 | 57.20 | 59.70 | 58.60 | 1 | 50 | |
| 135 | 61.50 | 64.40 | — | 0 | 0 | |
| 140 | 66.50 | 69.40 | — | 0 | 0 | |
| 145 | 71.20 | 74.40 | — | 0 | 0 | |
| 150 | 76.10 | 79.40 | 81.20 | 0 | 750 | |
| 155 | 80.70 | 84.90 | — | 0 | 0 | |
| 160 | 86.10 | 89.90 | — | 0 | 0 | |
| 165 | 90.40 | 94.90 | — | 0 | 0 | |
| 170 | 96.20 | 99.30 | — | 0 | 0 | |
| 175 | 101.20 | 104.30 | — | 0 | 0 |
Expiration: 2027-03-19(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 37.00 | 41.00 | 34.50 | 0 | 2 | |
| 40 | 33.50 | 37.00 | — | 0 | 0 | |
| 45 | 29.00 | 33.00 | 30.00 | 0 | 1 | |
| 50 | 26.50 | 29.50 | 25.60 | 0 | 2 | |
| 55 | 23.30 | 25.10 | 25.10 | 1 | 3 | |
| 60 | 20.30 | 23.50 | 23.20 | 0 | 19 | |
| 65 | 17.70 | 21.00 | 16.00 | 0 | 6 | |
| 70 | 14.00 | 17.00 | 15.03 | 0 | 17 | |
| 75 | 14.00 | 15.10 | 14.20 | 1 | 40 | |
| 80 | 11.40 | 13.70 | 10.00 | 0 | 25 | |
| 85 | 10.40 | 11.20 | 9.53 | 0 | 14 | |
| 90 | 8.30 | 9.60 | 7.70 | 0 | 16 | |
| 95 | 7.30 | 8.30 | 7.55 | 0 | 5 | |
| 100 | 6.70 | 7.50 | 7.00 | 0 | 5 | |
| 105 | 5.60 | 6.40 | 4.90 | 0 | 23 | |
| 110 | 4.90 | 5.60 | 5.60 | 0 | 6 | |
| 115 | 3.30 | 4.90 | 4.80 | 0 | 2 | |
| 120 | 2.55 | 4.40 | 3.50 | 0 | 5 | |
| 125 | 2.50 | 4.40 | 2.81 | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 1.30 | 2.30 | 1.49 | 0 | 1 | |
| 40 | 1.15 | 3.20 | 2.76 | 0 | 4 | |
| 45 | 3.20 | 4.20 | 4.00 | 0 | 18 | |
| 50 | 4.40 | 5.00 | 5.10 | 0 | 34 | |
| 55 | 6.10 | 6.60 | 6.80 | 0 | 22 | |
| 60 | 8.10 | 10.40 | 9.25 | 0 | 55 | |
| 65 | 8.80 | 11.80 | 11.25 | 0 | 75 | |
| 70 | 12.60 | 14.90 | 14.00 | 0 | 4 | |
| 75 | 13.00 | 16.40 | 16.80 | 0 | 14 | |
| 80 | 16.10 | 20.10 | 20.90 | 0 | 3 | |
| 85 | 20.30 | 22.70 | 24.40 | 0 | 2 | |
| 90 | 22.80 | 26.30 | 23.97 | 0 | 1 | |
| 95 | 27.40 | 29.80 | — | 0 | 0 | |
| 100 | 32.20 | 33.80 | 36.30 | 0 | 3 | |
| 105 | 36.30 | 37.90 | 36.60 | 3 | 0 | |
| 110 | 39.00 | 42.00 | — | 0 | 0 | |
| 115 | 42.90 | 47.00 | — | 0 | 0 | |
| 120 | 48.00 | 51.50 | — | 0 | 0 | |
| 125 | 52.40 | 56.00 | — | 0 | 0 |
Expiration: 2028-01-21(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 39.50 | 42.50 | 42.00 | 0 | 1 | |
| 40 | 36.00 | 39.00 | 33.70 | 0 | 3 | |
| 45 | 32.50 | 36.00 | 30.20 | 0 | 11 | |
| 50 | 30.00 | 33.00 | 31.37 | 3 | 16 | |
| 55 | 26.90 | 30.00 | — | 0 | 2 | |
| 60 | 24.60 | 27.50 | 23.50 | 0 | 32 | |
| 65 | 21.00 | 25.00 | 24.05 | 1 | 143 | |
| 70 | 20.20 | 22.20 | 21.12 | 6 | 134 | |
| 75 | 18.30 | 21.00 | 17.20 | 0 | 13 | |
| 80 | 15.50 | 19.00 | 15.10 | 0 | 78 | |
| 85 | 14.80 | 17.50 | 14.22 | 0 | 24 | |
| 90 | 13.30 | 16.00 | 12.08 | 0 | 138 | |
| 95 | 12.00 | 14.10 | 11.30 | 0 | 662 | |
| 100 | 10.70 | 13.00 | 9.75 | 0 | 173 | |
| 105 | 9.60 | 12.50 | 9.55 | 0 | 134 | |
| 110 | 8.60 | 11.50 | 8.56 | 0 | 38 | |
| 115 | 7.70 | 10.50 | 7.30 | 0 | 16 | |
| 120 | 7.00 | 8.40 | 8.00 | 5 | 149 | |
| 125 | 6.30 | 9.00 | 6.07 | 0 | 21 | |
| 130 | 5.70 | 8.40 | 6.00 | 0 | 22 | |
| 135 | 5.10 | 7.80 | 4.80 | 0 | 24 | |
| 140 | 4.80 | 7.20 | 5.88 | 1 | 364 | |
| 145 | 4.10 | 6.60 | 5.36 | 1 | 1 | |
| 150 | 3.70 | 6.20 | — | 0 | 28 | |
| 155 | 2.45 | 5.80 | 7.90 | 0 | 135 | |
| 160 | 3.00 | 5.30 | 3.46 | 0 | 38 | |
| 165 | 2.95 | 5.00 | 2.65 | 0 | 14 | |
| 170 | 2.60 | 4.50 | 3.04 | 0 | 104 | |
| 175 | 2.50 | 4.20 | 2.65 | 0 | 119 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 35 | 2.70 | 3.90 | 3.00 | 0 | 77 | |
| 40 | 2.05 | 6.40 | 4.50 | 0 | 41 | |
| 45 | 5.00 | 6.60 | 6.30 | 0 | 123 | |
| 50 | 6.60 | 8.30 | 7.92 | 0 | 86 | |
| 55 | 8.50 | 9.70 | 9.08 | 3 | 23 | |
| 60 | 10.40 | 12.40 | 11.90 | 0 | 146 | |
| 65 | 12.70 | 14.00 | 13.00 | 0 | 2,028 | |
| 70 | 15.30 | 17.40 | 17.90 | 0 | 274 | |
| 75 | 18.00 | 20.20 | 20.30 | 0 | 215 | |
| 80 | 20.80 | 23.30 | 23.24 | 0 | 2,316 | |
| 85 | 23.90 | 26.50 | 24.53 | 0 | 65 | |
| 90 | 27.10 | 29.90 | 27.95 | 0 | 1,228 | |
| 95 | 30.50 | 33.50 | — | 0 | 560 | |
| 100 | 34.00 | 37.10 | 34.96 | 0 | 322 | |
| 105 | 37.60 | 40.90 | — | 0 | 250 | |
| 110 | 41.50 | 44.90 | 46.00 | 0 | 246 | |
| 115 | 45.50 | 49.00 | 47.28 | 0 | 8 | |
| 120 | 50.00 | 53.50 | 54.00 | 0 | 4 | |
| 125 | 54.00 | 57.50 | — | 0 | 10 | |
| 130 | 58.50 | 62.00 | 64.00 | 0 | 4 | |
| 135 | 63.00 | 66.50 | — | 0 | 0 | |
| 140 | 67.50 | 71.00 | — | 0 | 2 | |
| 145 | 72.50 | 75.50 | — | 0 | 0 | |
| 150 | 77.00 | 80.10 | 78.80 | 0 | 56 | |
| 155 | 81.50 | 85.00 | — | 0 | 0 | |
| 160 | 86.50 | 90.00 | — | 0 | 0 | |
| 165 | 91.50 | 94.60 | — | 0 | 0 | |
| 170 | 96.00 | 99.50 | — | 0 | 0 | |
| 175 | 101.00 | 104.50 | — | 0 | 0 |