Option Chain for EOSE
Reported: $-0.72(Q4 2025)alpha-vantage, sec-xbrlNext est: $-0.09(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 35 OI spikes720 contracts
Expiration: 2026-04-10(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.70 | 4.95 | 4.82 | 100 | 5 | |
| 2 | 3.70 | 4.00 | 3.83 | 2 | 28 | |
| 3 | 2.65 | 3.10 | 2.79 | 5 | 33 | |
| 4 | 1.66 | 1.95 | 1.80 | 39 | 758 | |
| 4.5 | 1.26 | 1.48 | 1.31 | 126 | 1,215 | |
| 5 | 0.77 | 0.96 | 0.92 | 582 | 7,078 | |
| 5.5 | 0.36 | 0.44 | 0.35 | 2,044 | 5,064 | |
| 6 | 0.03 | 0.05 | 0.05 | 10,372 | 9,305 | |
| 6.5 | 0.00 | 0.01 | 0.01 | 5,840 | 3,380 | |
| 7 | 0.00 | 0.01 | 0.01 | 5,058 | 1,070 | |
| 7.5 | 0.00 | 0.01 | 0.01 | 96 | 302 | |
| 8 | 0.00 | 0.01 | 0.01 | 0 | 148 | |
| 8.5 | 0.00 | 0.01 | 0.01 | 1 | 133 | |
| 9 | 0.00 | 0.29 | 0.06 | 0 | 130 | |
| 9.5 | 0.00 | 0.29 | 0.02 | 0 | 180 | |
| 10 | 0.00 | 0.02 | 0.02 | 0 | 166 | |
| 10.5 | 0.00 | 0.29 | 0.05 | 0 | 23 | |
| 11 | 0.00 | 0.25 | 0.06 | 2 | 44 | |
| 11.5 | 0.00 | 0.25 | 0.02 | 0 | 14 | |
| 12 | 0.00 | 0.29 | 0.07 | 0 | 10 | |
| 12.5 | 0.00 | 0.29 | 0.06 | 0 | 27 | |
| 13 | 0.00 | 0.20 | 0.20 | 1 | 190 | |
| 13.5 | 0.00 | 0.21 | 0.15 | 1 | 96 | |
| 14 | 0.00 | 0.29 | 0.09 | 0 | 119 | |
| 14.5 | 0.00 | 0.29 | 0.10 | 0 | 1 | |
| 15 | 0.00 | 0.29 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.29 | 0.11 | 0 | 1 | |
| 16 | 0.00 | 0.29 | 0.03 | 0 | 0 | |
| 16.5 | 0.00 | 0.29 | 0.01 | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.01 | 0.01 | 1 | 5 | |
| 2 | 0.00 | 0.02 | 0.01 | 0 | 4 | |
| 3 | 0.00 | 0.01 | 0.01 | 3 | 1,118 | |
| 4 | 0.00 | 0.01 | 0.01 | 12 | 5,243 | |
| 4.5 | 0.00 | 0.01 | 0.01 | 78 | 3,489 | |
| 5 | 0.00 | 0.01 | 0.02 | 155 | 3,468 | |
| 5.5 | 0.00 | 0.02 | 0.01 | 6,099 | 1,799 | |
| 6 | 0.15 | 0.18 | 0.16 | 2,661 | 873 | |
| 6.5 | 0.59 | 0.71 | 0.64 | 128 | 158 | |
| 7 | 1.05 | 1.28 | 1.16 | 20 | 15 | |
| 7.5 | 1.49 | 1.82 | 1.67 | 22 | 14 | |
| 8 | 2.05 | 2.32 | 2.20 | 3 | 10 | |
| 8.5 | 2.35 | 2.84 | 2.60 | 1 | 60 | |
| 9 | 2.86 | 3.35 | 3.01 | 2 | 4 | |
| 9.5 | 3.35 | 3.80 | 4.55 | 0 | 1 | |
| 10 | 3.80 | 4.30 | 4.39 | 0 | 1 | |
| 10.5 | 4.15 | 4.85 | 5.63 | 0 | 0 | |
| 11 | 4.80 | 5.30 | 6.37 | 0 | 92 | |
| 11.5 | 5.35 | 5.85 | 6.65 | 0 | 0 | |
| 12 | 6.00 | 6.30 | 6.11 | 6 | 2 | |
| 12.5 | 6.35 | 6.85 | 6.50 | 6 | 0 | |
| 13 | 6.80 | 7.35 | 6.80 | 1 | 2 | |
| 13.5 | 7.35 | 7.90 | — | 0 | 0 | |
| 14 | 7.80 | 8.35 | — | 0 | 0 | |
| 14.5 | 8.20 | 8.95 | 9.55 | 0 | 0 | |
| 15 | 8.80 | 9.30 | 8.80 | 3 | 0 | |
| 15.5 | 9.30 | 9.85 | — | 0 | 0 | |
| 16 | 9.65 | 10.35 | 10.30 | 0 | 0 | |
| 16.5 | 10.15 | 10.95 | 10.80 | 0 | 0 |
Expiration: 2026-04-17(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.65 | 5.15 | 5.15 | 2 | 86 | |
| 2 | 3.65 | 3.95 | 4.15 | 1 | 7 | |
| 3 | 2.70 | 2.94 | 2.90 | 6 | 22 | |
| 4 | 1.74 | 2.00 | 1.76 | 15 | 1,524 | |
| 4.5 | 1.29 | 1.48 | 1.40 | 9 | 1,626 | |
| 5 | 0.87 | 1.01 | 0.93 | 515 | 3,431 | |
| 5.5 | 0.57 | 0.62 | 0.55 | 648 | 4,064 | |
| 6 | 0.30 | 0.33 | 0.31 | 3,778 | 8,577 | |
| 6.5 | 0.15 | 0.16 | 0.13 | 7,800 | 1,920 | |
| 7 | 0.07 | 0.08 | 0.07 | 2,883 | 8,972 | |
| 7.5 | 0.03 | 0.04 | 0.04 | 3,545 | 1,012 | |
| 8 | 0.01 | 0.02 | 0.03 | 268 | 5,001 | |
| 8.5 | 0.00 | 0.03 | 0.03 | 4 | 32 | |
| 9 | 0.00 | 0.03 | 0.01 | 104 | 6,148 | |
| 9.5 | 0.00 | 0.04 | 0.03 | 1 | 1 | |
| 10 | 0.01 | 0.02 | 0.01 | 32 | 3,294 | |
| 10.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 11 | 0.00 | 0.08 | 0.01 | 0 | 2,125 | |
| 12 | 0.00 | 0.03 | 0.01 | 16 | 1,648 | |
| 13 | 0.00 | 0.08 | 0.01 | 0 | 175 | |
| 14 | 0.00 | 0.09 | — | 0 | 88 | |
| 15 | 0.00 | 0.25 | — | 0 | 496 | |
| 16 | 0.00 | 0.02 | 0.02 | 0 | 215 | |
| 17 | 0.00 | 0.29 | 0.01 | 0 | 46 | |
| 18 | 0.00 | 0.05 | 0.02 | 100 | 510 | |
| 19 | 0.00 | 0.29 | — | 0 | 2 | |
| 20 | 0.00 | 0.29 | — | 0 | 62 | |
| 21 | 0.00 | 0.29 | — | 0 | 0 | |
| 22 | 0.00 | 0.29 | — | 0 | 20 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.01 | 0.01 | 2 | 9 | |
| 2 | 0.00 | 0.01 | 0.01 | 1 | 1 | |
| 3 | 0.00 | 0.01 | 0.02 | 0 | 488 | |
| 4 | 0.01 | 0.02 | 0.03 | 66 | 2,767 | |
| 4.5 | 0.02 | 0.03 | 0.03 | 548 | 4,723 | |
| 5 | 0.07 | 0.09 | 0.07 | 1,812 | 8,078 | |
| 5.5 | 0.18 | 0.21 | 0.22 | 1,812 | 2,256 | |
| 6 | 0.41 | 0.44 | 0.42 | 1,092 | 3,400 | |
| 6.5 | 0.74 | 0.81 | 0.84 | 87 | 33 | |
| 7 | 1.14 | 1.30 | 1.30 | 245 | 715 | |
| 7.5 | 1.45 | 1.89 | — | 0 | 0 | |
| 8 | 1.94 | 2.32 | 2.02 | 19 | 330 | |
| 8.5 | 2.26 | 2.92 | 2.32 | 2 | 48 | |
| 9 | 3.05 | 3.30 | 3.22 | 23 | 101 | |
| 9.5 | 3.20 | 3.85 | 4.85 | 0 | 0 | |
| 10 | 3.75 | 4.35 | 3.87 | 4 | 90 | |
| 10.5 | 4.20 | 4.90 | 4.35 | 2 | 0 | |
| 11 | 4.65 | 5.40 | 6.17 | 0 | 112 | |
| 12 | 5.65 | 6.40 | 7.56 | 0 | 17 | |
| 13 | 6.65 | 7.40 | 8.35 | 0 | 0 | |
| 14 | 7.65 | 8.40 | 9.55 | 0 | 0 | |
| 15 | 8.65 | 9.40 | — | 0 | 0 | |
| 16 | 9.65 | 10.40 | — | 0 | 0 | |
| 17 | 10.65 | 11.40 | — | 0 | 0 | |
| 18 | 11.65 | 12.40 | — | 0 | 0 | |
| 19 | 12.65 | 13.40 | — | 0 | 0 | |
| 20 | 13.65 | 14.45 | — | 0 | 0 | |
| 21 | 14.65 | 15.45 | — | 0 | 0 | |
| 22 | 15.65 | 16.45 | — | 0 | 0 |
Expiration: 2026-04-24(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.60 | 5.00 | 4.85 | 50 | 0 | |
| 2 | 3.60 | 4.35 | 2.82 | 0 | 1 | |
| 2.5 | 3.10 | 3.85 | — | 0 | 15 | |
| 3 | 2.57 | 3.35 | 1.90 | 0 | 5 | |
| 3.5 | 2.08 | 2.62 | 2.34 | 1 | 2 | |
| 4 | 1.68 | 2.11 | 1.85 | 0 | 96 | |
| 4.5 | 1.26 | 1.62 | 1.37 | 3 | 319 | |
| 5 | 0.96 | 1.13 | 1.03 | 53 | 728 | |
| 5.5 | 0.70 | 0.76 | 0.69 | 211 | 1,434 | |
| 6 | 0.45 | 0.49 | 0.49 | 1,424 | 1,783 | |
| 6.5 | 0.28 | 0.31 | 0.28 | 432 | 1,467 | |
| 7 | 0.17 | 0.19 | 0.18 | 251 | 2,445 | |
| 7.5 | 0.10 | 0.17 | 0.11 | 274 | 176 | |
| 8 | 0.06 | 0.08 | 0.07 | 73 | 193 | |
| 8.5 | 0.03 | 0.09 | 0.15 | 1 | 7 | |
| 9 | 0.02 | 0.05 | 0.05 | 33 | 166 | |
| 9.5 | 0.00 | 0.04 | 0.03 | 1 | 123 | |
| 10 | 0.00 | 0.10 | 0.07 | 0 | 28 | |
| 10.5 | 0.00 | 0.20 | 0.06 | 1 | 10 | |
| 11 | 0.00 | 0.27 | 0.03 | 0 | 9 | |
| 11.5 | 0.00 | 0.28 | — | 0 | 1 | |
| 12 | 0.00 | 0.29 | — | 0 | 27 | |
| 12.5 | 0.00 | 0.30 | — | 0 | 11 | |
| 13 | 0.00 | 0.07 | — | 0 | 13 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.05 | — | 0 | 0 | |
| 2 | 0.00 | 0.29 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.08 | — | 0 | 0 | |
| 3 | 0.01 | 0.03 | 0.02 | 0 | 4 | |
| 3.5 | 0.00 | 0.05 | 0.05 | 0 | 1,678 | |
| 4 | 0.03 | 0.04 | 0.03 | 236 | 7,680 | |
| 4.5 | 0.08 | 0.09 | 0.08 | 165 | 1,575 | |
| 5 | 0.17 | 0.19 | 0.17 | 491 | 1,427 | |
| 5.5 | 0.33 | 0.37 | 0.37 | 647 | 1,074 | |
| 6 | 0.57 | 0.59 | 0.57 | 270 | 278 | |
| 6.5 | 0.89 | 0.95 | 0.93 | 11 | 64 | |
| 7 | 1.23 | 1.39 | 1.39 | 25 | 49 | |
| 7.5 | 1.64 | 1.89 | 1.76 | 3 | 1 | |
| 8 | 1.98 | 2.45 | 2.21 | 2 | 5 | |
| 8.5 | 2.44 | 2.94 | 3.64 | 0 | 5 | |
| 9 | 2.86 | 3.40 | 3.60 | 0 | 15 | |
| 9.5 | 3.30 | 3.90 | 5.05 | 0 | 4 | |
| 10 | 3.75 | 4.40 | 4.59 | 0 | 1 | |
| 10.5 | 4.20 | 4.90 | — | 0 | 0 | |
| 11 | 4.65 | 5.40 | 5.88 | 0 | 3 | |
| 11.5 | 5.20 | 5.90 | — | 0 | 0 | |
| 12 | 5.65 | 6.40 | 7.41 | 0 | 0 | |
| 12.5 | 6.15 | 6.90 | 7.85 | 0 | 6 | |
| 13 | 6.65 | 7.40 | 7.73 | 0 | 0 |
Expiration: 2026-05-01(44 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.55 | 5.40 | 3.80 | 0 | 1 | |
| 2 | 3.55 | 4.40 | 2.85 | 0 | 1 | |
| 2.5 | 3.05 | 3.95 | — | 0 | 0 | |
| 3 | 2.57 | 3.40 | 1.54 | 0 | 71 | |
| 3.5 | 2.13 | 2.86 | 1.28 | 0 | 4 | |
| 4 | 1.83 | 2.04 | 1.84 | 71 | 488 | |
| 4.5 | 1.40 | 1.74 | 1.49 | 11 | 265 | |
| 5 | 1.14 | 1.33 | 1.17 | 126 | 968 | |
| 5.5 | 0.80 | 0.89 | 0.80 | 58 | 515 | |
| 6 | 0.55 | 0.64 | 0.64 | 391 | 1,932 | |
| 6.5 | 0.37 | 0.45 | 0.43 | 62 | 219 | |
| 7 | 0.26 | 0.31 | 0.26 | 44 | 387 | |
| 7.5 | 0.17 | 0.21 | 0.20 | 112 | 100 | |
| 8 | 0.12 | 0.15 | 0.15 | 2,278 | 1,361 | |
| 8.5 | 0.07 | 0.11 | 0.11 | 0 | 708 | |
| 9 | 0.04 | 0.15 | 0.07 | 0 | 353 | |
| 9.5 | 0.03 | 0.15 | 0.08 | 0 | 24 | |
| 10 | 0.02 | 0.05 | 0.05 | 17 | 79 | |
| 10.5 | 0.01 | 0.09 | 0.06 | 0 | 3 | |
| 11 | 0.00 | 0.08 | 0.06 | 2 | 25 | |
| 11.5 | 0.00 | 0.25 | — | 0 | 3 | |
| 12 | 0.00 | 0.10 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.29 | — | 0 | 0 | |
| 2 | 0.00 | 0.30 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 3 | 0.00 | 0.05 | 0.03 | 0 | 719 | |
| 3.5 | 0.00 | 0.04 | 0.04 | 0 | 24 | |
| 4 | 0.05 | 0.09 | 0.08 | 34 | 626 | |
| 4.5 | 0.14 | 0.16 | 0.14 | 136 | 676 | |
| 5 | 0.24 | 0.29 | 0.24 | 175 | 344 | |
| 5.5 | 0.42 | 0.50 | 0.47 | 107 | 497 | |
| 6 | 0.70 | 0.77 | 0.74 | 123 | 51 | |
| 6.5 | 0.97 | 1.14 | 0.88 | 30 | 42 | |
| 7 | 1.34 | 1.55 | 2.14 | 0 | 5 | |
| 7.5 | 1.72 | 1.99 | 1.80 | 0 | 12 | |
| 8 | 2.05 | 2.45 | 2.38 | 0 | 2 | |
| 8.5 | 2.47 | 2.92 | 3.89 | 0 | 3 | |
| 9 | 3.00 | 3.45 | 3.99 | 0 | 1 | |
| 9.5 | 3.40 | 3.90 | — | 0 | 0 | |
| 10 | 3.75 | 4.40 | — | 0 | 1 | |
| 10.5 | 4.25 | 4.90 | 5.67 | 0 | 1 | |
| 11 | 4.80 | 5.40 | 5.10 | 3 | 6 | |
| 11.5 | 5.25 | 5.90 | 5.40 | 9 | 11 | |
| 12 | 5.70 | 6.40 | 7.43 | 0 | 5 |
Expiration: 2026-05-08(40 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.55 | 5.40 | — | 0 | 0 | |
| 1.5 | 4.05 | 4.95 | — | 0 | 0 | |
| 2 | 3.55 | 4.45 | — | 0 | 0 | |
| 2.5 | 3.05 | 3.90 | — | 0 | 0 | |
| 3 | 2.62 | 3.40 | — | 0 | 0 | |
| 3.5 | 2.24 | 2.62 | 2.44 | 1 | 75 | |
| 4 | 1.83 | 2.25 | 1.99 | 2 | 7 | |
| 4.5 | 1.42 | 1.78 | 1.62 | 57 | 236 | |
| 5 | 1.20 | 1.46 | 1.20 | 21 | 447 | |
| 5.5 | 0.95 | 1.12 | 1.04 | 27 | 86 | |
| 6 | 0.75 | 0.85 | 0.75 | 324 | 845 | |
| 6.5 | 0.56 | 0.69 | 0.60 | 55 | 579 | |
| 7 | 0.41 | 0.53 | 0.47 | 92 | 285 | |
| 7.5 | 0.30 | 0.44 | 0.36 | 18 | 100 | |
| 8 | 0.23 | 0.31 | 0.26 | 4 | 184 | |
| 8.5 | 0.17 | 0.30 | 0.23 | 0 | 24 | |
| 9 | 0.09 | 0.22 | 0.16 | 3 | 20 | |
| 9.5 | 0.06 | 0.18 | — | 0 | 0 | |
| 10 | 0.04 | 0.18 | 0.14 | 1 | 27 | |
| 11 | 0.04 | 0.13 | 0.06 | 3 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.29 | — | 0 | 0 | |
| 1.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 2 | 0.00 | 0.30 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.32 | — | 0 | 0 | |
| 3 | 0.00 | 0.31 | 0.08 | 0 | 3 | |
| 3.5 | 0.08 | 0.12 | 0.09 | 5 | 162 | |
| 4 | 0.13 | 0.20 | 0.15 | 17 | 192 | |
| 4.5 | 0.24 | 0.29 | 0.27 | 110 | 166 | |
| 5 | 0.38 | 0.50 | 0.44 | 49 | 263 | |
| 5.5 | 0.59 | 0.71 | 0.67 | 26 | 202 | |
| 6 | 0.84 | 0.98 | 0.82 | 41 | 366 | |
| 6.5 | 1.15 | 1.32 | 1.19 | 0 | 28 | |
| 7 | 1.50 | 1.66 | 1.55 | 1 | 71 | |
| 7.5 | 1.80 | 2.05 | — | 0 | 0 | |
| 8 | 2.26 | 2.46 | 2.48 | 0 | 4 | |
| 8.5 | 2.64 | 3.10 | 2.92 | 0 | 2 | |
| 9 | 3.10 | 3.50 | 3.98 | 0 | 12 | |
| 9.5 | 3.55 | 4.05 | — | 0 | 0 | |
| 10 | 3.95 | 4.55 | 4.47 | 0 | 1 | |
| 11 | 4.80 | 5.50 | 5.15 | 3 | 0 |
Expiration: 2026-05-15(84 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 4.90 | 5.60 | 5.57 | 1 | 29 | |
| 1 | 4.60 | 5.10 | — | 0 | 118 | |
| 1.5 | 4.05 | 4.90 | — | 0 | 30 | |
| 2 | 3.55 | 4.40 | 2.70 | 0 | 7 | |
| 2.5 | 3.05 | 4.05 | — | 0 | 6 | |
| 3 | 2.74 | 3.30 | 2.73 | 0 | 97 | |
| 3.5 | 2.32 | 2.60 | 1.79 | 0 | 326 | |
| 4 | 1.94 | 2.18 | 2.14 | 2 | 308 | |
| 4.5 | 1.70 | 1.82 | 1.67 | 46 | 2,429 | |
| 5 | 1.38 | 1.46 | 1.40 | 480 | 3,642 | |
| 5.5 | 1.12 | 1.18 | 1.13 | 2,604 | 36,166 | |
| 7 | 0.57 | 0.59 | 0.58 | 3,097 | 19,174 | |
| 8 | 0.36 | 0.38 | 0.38 | 5,516 | 12,161 | |
| 9 | 0.23 | 0.27 | 0.22 | 189 | 4,564 | |
| 10 | 0.15 | 0.18 | 0.15 | 1,171 | 13,061 | |
| 11 | 0.10 | 0.13 | 0.12 | 67 | 2,509 | |
| 12.5 | 0.06 | 0.09 | 0.06 | 120 | 10,409 | |
| 14 | 0.04 | 0.05 | 0.04 | 59 | 3,268 | |
| 15 | 0.02 | 0.04 | 0.02 | 27 | 7,307 | |
| 16 | 0.01 | 0.04 | 0.02 | 13 | 2,706 | |
| 17 | 0.00 | 0.05 | 0.05 | 0 | 1,035 | |
| 18 | 0.00 | 0.05 | 0.03 | 0 | 2,819 | |
| 19 | 0.00 | 0.15 | 0.01 | 0 | 528 | |
| 20 | 0.00 | 0.05 | 0.01 | 8 | 13,959 | |
| 21 | 0.00 | 0.14 | 0.05 | 0 | 948 | |
| 22 | 0.00 | 0.14 | — | 0 | 4,854 | |
| 23 | 0.00 | 0.32 | — | 0 | 766 | |
| 24 | 0.00 | 0.31 | 0.05 | 0 | 506 | |
| 25 | 0.00 | 0.03 | 0.03 | 10 | 2,604 | |
| 26 | 0.00 | 0.31 | — | 0 | 581 | |
| 27 | 0.00 | 0.31 | — | 0 | 108 | |
| 28 | 0.00 | 0.30 | — | 0 | 315 | |
| 29 | 0.00 | 0.13 | — | 0 | 2,801 | |
| 30 | 0.00 | 0.30 | 0.02 | 0 | 3,690 | |
| 31 | 0.00 | 0.13 | — | 0 | 180 | |
| 32 | 0.00 | 0.13 | — | 0 | 284 | |
| 33 | 0.00 | 0.30 | 0.05 | 0 | 1,380 | |
| 34 | 0.00 | 0.13 | 0.01 | 0 | 8,041 | |
| 35 | 0.00 | 0.05 | 0.01 | 0 | 3,824 | |
| 36 | 0.00 | 0.13 | — | 0 | 541 | |
| 37 | 0.00 | 0.13 | 0.03 | 0 | 166 | |
| 38 | 0.00 | 0.13 | 0.05 | 0 | 903 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.09 | 0.05 | 1 | 3 | |
| 1 | 0.00 | 0.02 | — | 0 | 3 | |
| 1.5 | 0.00 | 0.05 | 0.01 | 0 | 32 | |
| 2 | 0.00 | 0.13 | — | 0 | 2 | |
| 2.5 | 0.00 | 0.74 | 0.04 | 0 | 0 | |
| 3 | 0.01 | 0.09 | 0.06 | 3 | 537 | |
| 3.5 | 0.08 | 0.14 | 0.12 | 26 | 1,132 | |
| 4 | 0.20 | 0.22 | 0.21 | 128 | 1,786 | |
| 4.5 | 0.33 | 0.34 | 0.35 | 1,036 | 2,571 | |
| 5 | 0.50 | 0.52 | 0.53 | 272 | 2,521 | |
| 5.5 | 0.72 | 0.75 | 0.77 | 217 | 5,930 | |
| 7 | 1.65 | 1.68 | 1.70 | 60 | 3,032 | |
| 8 | 2.41 | 2.59 | 2.48 | 1 | 866 | |
| 9 | 3.25 | 3.50 | 3.37 | 12 | 795 | |
| 10 | 4.15 | 4.45 | 4.30 | 1 | 1,392 | |
| 11 | 5.00 | 5.40 | 5.25 | 10 | 1,540 | |
| 12.5 | 5.80 | 7.00 | 7.85 | 0 | 901 | |
| 14 | 7.70 | 8.30 | 8.30 | 1 | 1,454 | |
| 15 | 8.70 | 9.50 | 10.42 | 0 | 9 | |
| 16 | 9.65 | 10.60 | — | 0 | 15 | |
| 17 | 10.65 | 11.45 | — | 0 | 9 | |
| 18 | 11.65 | 12.60 | — | 0 | 38 | |
| 19 | 12.65 | 13.45 | — | 0 | 8 | |
| 20 | 13.65 | 14.45 | — | 0 | 1 | |
| 21 | 14.65 | 15.45 | — | 0 | 3 | |
| 22 | 15.65 | 16.60 | — | 0 | 0 | |
| 23 | 16.65 | 17.45 | — | 0 | 0 | |
| 24 | 17.65 | 18.60 | — | 0 | 0 | |
| 25 | 18.65 | 19.60 | — | 0 | 0 | |
| 26 | 19.65 | 20.60 | — | 0 | 0 | |
| 27 | 20.65 | 21.80 | — | 0 | 0 | |
| 28 | 21.65 | 22.50 | — | 0 | 0 | |
| 29 | 22.65 | 23.45 | — | 0 | 0 | |
| 30 | 23.65 | 24.45 | — | 0 | 0 | |
| 31 | 24.85 | 25.45 | — | 0 | 0 | |
| 32 | 25.85 | 26.45 | — | 0 | 0 | |
| 33 | 26.85 | 27.45 | — | 0 | 0 | |
| 34 | 27.85 | 28.45 | — | 0 | 0 | |
| 35 | 28.85 | 29.45 | — | 0 | 0 | |
| 36 | 29.85 | 30.45 | — | 0 | 0 | |
| 37 | 30.85 | 31.45 | — | 0 | 0 | |
| 38 | 31.85 | 32.45 | — | 0 | 0 |
Expiration: 2026-05-22(40 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.55 | 5.45 | — | 0 | 0 | |
| 1.5 | 4.00 | 4.95 | — | 0 | 0 | |
| 2 | 3.55 | 4.40 | — | 0 | 0 | |
| 2.5 | 3.05 | 3.90 | — | 0 | 0 | |
| 3 | 2.50 | 3.40 | — | 0 | 0 | |
| 3.5 | 2.24 | 2.76 | — | 0 | 0 | |
| 4 | 1.90 | 2.30 | 2.20 | 4 | 0 | |
| 4.5 | 1.46 | 1.92 | 1.75 | 50 | 7 | |
| 5 | 1.38 | 1.58 | 1.40 | 8 | 136 | |
| 5.5 | 1.10 | 1.29 | 1.20 | 0 | 303 | |
| 6 | 0.89 | 1.04 | 0.90 | 38 | 1,612 | |
| 6.5 | 0.69 | 0.86 | 0.86 | 61 | 150 | |
| 7 | 0.58 | 0.70 | 0.65 | 7 | 55 | |
| 7.5 | 0.48 | 0.59 | 0.48 | 11 | 17 | |
| 8 | 0.35 | 0.50 | 0.39 | 8 | 29 | |
| 8.5 | 0.26 | 0.42 | 0.33 | 6 | 3 | |
| 9 | 0.19 | 0.35 | 0.25 | 3 | 117 | |
| 9.5 | 0.16 | 0.30 | 0.24 | 4 | 5 | |
| 10 | 0.12 | 0.29 | 0.24 | 2 | 36 | |
| 11 | 0.08 | 0.26 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.30 | — | 0 | 0 | |
| 1.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 2 | 0.00 | 0.32 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.32 | — | 0 | 0 | |
| 3 | 0.01 | 0.30 | — | 0 | 0 | |
| 3.5 | 0.09 | 0.20 | 0.10 | 35 | 332 | |
| 4 | 0.20 | 0.29 | 0.26 | 0 | 63 | |
| 4.5 | 0.34 | 0.45 | 0.37 | 50 | 54 | |
| 5 | 0.51 | 0.67 | 0.61 | 0 | 18 | |
| 5.5 | 0.69 | 0.89 | 0.80 | 2 | 343 | |
| 6 | 1.05 | 1.18 | 1.04 | 39 | 45 | |
| 6.5 | 1.30 | 1.49 | 1.15 | 3 | 34 | |
| 7 | 1.52 | 1.83 | — | 0 | 0 | |
| 7.5 | 2.00 | 2.21 | — | 0 | 0 | |
| 8 | 2.45 | 2.60 | 2.48 | 1 | 10 | |
| 8.5 | 2.82 | 3.05 | — | 0 | 0 | |
| 9 | 3.15 | 3.45 | — | 0 | 0 | |
| 9.5 | 3.60 | 4.10 | — | 0 | 0 | |
| 10 | 4.00 | 4.55 | — | 0 | 0 | |
| 11 | 5.00 | 5.50 | — | 0 | 0 |
Expiration: 2026-05-29(42 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 4.90 | 5.90 | — | 0 | 0 | |
| 1 | 4.15 | 5.45 | — | 0 | 0 | |
| 1.5 | 4.00 | 4.95 | — | 0 | 0 | |
| 2 | 3.50 | 4.40 | 3.85 | 0 | 3 | |
| 2.5 | 3.10 | 3.90 | — | 0 | 0 | |
| 3 | 2.60 | 3.45 | — | 0 | 0 | |
| 3.5 | 2.25 | 2.81 | — | 0 | 0 | |
| 4 | 1.89 | 2.35 | — | 0 | 0 | |
| 4.5 | 1.58 | 1.95 | — | 0 | 0 | |
| 5 | 1.25 | 1.63 | 1.40 | 142 | 15 | |
| 5.5 | 1.15 | 1.34 | 1.22 | 132 | 6 | |
| 6 | 0.91 | 1.11 | 1.00 | 62 | 76 | |
| 6.5 | 0.72 | 0.93 | 0.92 | 77 | 1 | |
| 7 | 0.57 | 0.70 | 0.70 | 11 | 39 | |
| 7.5 | 0.45 | 0.65 | 0.49 | 0 | 2 | |
| 8 | 0.36 | 0.55 | 0.42 | 191 | 21 | |
| 8.5 | 0.29 | 0.46 | 0.39 | 0 | 3 | |
| 9 | 0.14 | 0.35 | 0.35 | 1 | 0 | |
| 9.5 | 0.18 | 0.34 | — | 0 | 0 | |
| 10 | 0.07 | 0.31 | — | 0 | 0 | |
| 11 | 0.10 | 0.27 | 0.25 | 10 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.29 | — | 0 | 0 | |
| 1 | 0.00 | 0.30 | — | 0 | 0 | |
| 1.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 2 | 0.00 | 0.32 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.32 | — | 0 | 0 | |
| 3 | 0.01 | 0.31 | — | 0 | 0 | |
| 3.5 | 0.05 | 0.27 | 0.15 | 60 | 190 | |
| 4 | 0.15 | 0.36 | — | 0 | 0 | |
| 4.5 | 0.28 | 0.52 | 0.33 | 1 | 0 | |
| 5 | 0.51 | 0.69 | 0.54 | 4 | 106 | |
| 5.5 | 0.76 | 0.94 | — | 0 | 0 | |
| 6 | 1.03 | 1.21 | — | 0 | 0 | |
| 6.5 | 1.34 | 1.55 | 1.43 | 1 | 4 | |
| 7 | 1.64 | 1.90 | 1.73 | 6 | 0 | |
| 7.5 | 1.91 | 2.27 | — | 0 | 0 | |
| 8 | 2.28 | 2.66 | — | 0 | 0 | |
| 8.5 | 2.69 | 3.10 | — | 0 | 0 | |
| 9 | 3.10 | 3.50 | — | 0 | 0 | |
| 9.5 | 3.65 | 4.10 | — | 0 | 0 | |
| 10 | 4.05 | 4.60 | — | 0 | 0 | |
| 11 | 5.00 | 5.55 | — | 0 | 0 |
Expiration: 2026-07-17(84 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 4.85 | 5.85 | 4.97 | 0 | 15 | |
| 1 | 4.50 | 5.45 | 4.06 | 0 | 47 | |
| 1.5 | 4.00 | 5.00 | — | 0 | 231 | |
| 2 | 3.55 | 4.40 | — | 0 | 218 | |
| 2.5 | 2.33 | 4.70 | 2.89 | 0 | 20 | |
| 3 | 2.90 | 3.50 | 2.26 | 0 | 977 | |
| 3.5 | 2.54 | 2.99 | 2.65 | 0 | 393 | |
| 4 | 2.12 | 2.52 | 2.39 | 51 | 2,769 | |
| 4.5 | 2.01 | 2.23 | 2.00 | 0 | 430 | |
| 5 | 1.80 | 1.88 | 1.77 | 96 | 2,286 | |
| 5.5 | 1.55 | 1.69 | 1.57 | 553 | 10,205 | |
| 7 | 1.00 | 1.07 | 1.03 | 928 | 16,334 | |
| 8 | 0.75 | 0.81 | 0.76 | 279 | 1,591 | |
| 9 | 0.52 | 0.60 | 0.58 | 41 | 1,712 | |
| 10 | 0.41 | 0.45 | 0.45 | 246 | 9,634 | |
| 11 | 0.30 | 0.41 | 0.39 | 1 | 667 | |
| 12.5 | 0.21 | 0.29 | 0.25 | 49 | 6,924 | |
| 14 | 0.15 | 0.20 | 0.16 | 19 | 1,754 | |
| 15 | 0.13 | 0.15 | 0.14 | 219 | 7,487 | |
| 16 | 0.07 | 0.13 | 0.16 | 30 | 1,684 | |
| 17 | 0.06 | 0.09 | 0.10 | 9 | 11,004 | |
| 18 | 0.03 | 0.10 | 0.08 | 14 | 797 | |
| 19 | 0.02 | 0.08 | 0.09 | 0 | 427 | |
| 20 | 0.03 | 0.05 | 0.10 | 40 | 4,618 | |
| 21 | 0.01 | 0.16 | 0.05 | 0 | 175 | |
| 22 | 0.01 | 0.04 | 0.04 | 2 | 5,580 | |
| 23 | 0.00 | 0.07 | — | 0 | 152 | |
| 24 | 0.00 | 0.09 | 0.06 | 0 | 202 | |
| 25 | 0.00 | 0.06 | 0.04 | 1 | 1,097 | |
| 26 | 0.00 | 0.23 | — | 0 | 4,677 | |
| 27 | 0.00 | 0.13 | — | 0 | 25 | |
| 28 | 0.00 | 0.06 | — | 0 | 167 | |
| 29 | 0.00 | 0.04 | — | 0 | 246 | |
| 30 | 0.00 | 0.06 | 0.02 | 1 | 2,443 | |
| 31 | 0.00 | 0.05 | — | 0 | 495 | |
| 32 | 0.00 | 0.07 | — | 0 | 367 | |
| 33 | 0.00 | 0.07 | — | 0 | 752 | |
| 34 | 0.00 | 0.14 | — | 0 | 246 | |
| 35 | 0.00 | 0.07 | 0.02 | 0 | 2,705 | |
| 36 | 0.00 | 0.30 | — | 0 | 16 | |
| 37 | 0.00 | 0.32 | — | 0 | 492 | |
| 38 | 0.00 | 0.31 | 0.02 | 0 | 874 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.27 | — | 0 | 0 | |
| 1 | 0.00 | 0.10 | — | 0 | 1 | |
| 1.5 | 0.01 | 0.31 | 0.05 | 0 | 19 | |
| 2 | 0.02 | 0.14 | — | 0 | 321 | |
| 2.5 | 0.02 | 0.67 | 0.21 | 0 | 92 | |
| 3 | 0.17 | 0.36 | 0.24 | 0 | 427 | |
| 3.5 | 0.30 | 0.35 | 0.32 | 375 | 842 | |
| 4 | 0.45 | 0.52 | 0.47 | 3 | 1,406 | |
| 4.5 | 0.63 | 0.69 | 0.67 | 15 | 744 | |
| 5 | 0.85 | 0.89 | 0.89 | 203 | 746 | |
| 5.5 | 1.10 | 1.14 | 1.13 | 7 | 1,366 | |
| 7 | 2.03 | 2.18 | 2.12 | 26 | 1,548 | |
| 8 | 2.77 | 2.97 | 2.81 | 40 | 773 | |
| 9 | 3.55 | 3.80 | 3.43 | 5 | 627 | |
| 10 | 4.40 | 4.65 | 4.50 | 10 | 3,368 | |
| 11 | 5.10 | 5.60 | 5.48 | 0 | 938 | |
| 12.5 | 6.30 | 7.05 | 6.65 | 3 | 920 | |
| 14 | 8.10 | 8.40 | 8.30 | 1 | 986 | |
| 15 | 8.90 | 9.45 | 9.05 | 12 | 2,092 | |
| 16 | 9.80 | 10.45 | 11.55 | 0 | 533 | |
| 17 | 10.75 | 11.40 | — | 0 | 340 | |
| 18 | 11.75 | 12.45 | — | 0 | 0 | |
| 19 | 12.70 | 13.60 | 13.50 | 0 | 3 | |
| 20 | 13.65 | 14.60 | — | 0 | 0 | |
| 21 | 14.65 | 15.60 | — | 0 | 0 | |
| 22 | 15.60 | 16.60 | — | 0 | 0 | |
| 23 | 16.65 | 17.60 | — | 0 | 0 | |
| 24 | 17.65 | 18.50 | — | 0 | 0 | |
| 25 | 18.65 | 19.50 | — | 0 | 0 | |
| 26 | 19.65 | 20.65 | — | 0 | 0 | |
| 27 | 20.65 | 21.60 | — | 0 | 0 | |
| 28 | 21.55 | 22.60 | — | 0 | 0 | |
| 29 | 22.65 | 23.65 | — | 0 | 0 | |
| 30 | 23.65 | 24.65 | — | 0 | 0 | |
| 31 | 24.65 | 25.65 | — | 0 | 0 | |
| 32 | 25.65 | 26.65 | — | 0 | 0 | |
| 33 | 26.65 | 27.60 | — | 0 | 0 | |
| 34 | 27.65 | 28.65 | — | 0 | 0 | |
| 35 | 28.65 | 29.65 | — | 0 | 0 | |
| 36 | 29.65 | 30.65 | — | 0 | 0 | |
| 37 | 30.65 | 31.65 | — | 0 | 0 | |
| 38 | 31.65 | 32.60 | — | 0 | 0 |
Expiration: 2026-08-21(52 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.30 | 5.40 | 3.90 | 0 | 13 | |
| 2 | 3.60 | 4.65 | 3.37 | 0 | 19 | |
| 3 | 3.00 | 3.60 | 2.90 | 0 | 54 | |
| 4 | 2.38 | 2.74 | 2.28 | 0 | 107 | |
| 5 | 2.04 | 2.18 | 1.95 | 0 | 625 | |
| 6 | 1.62 | 1.67 | 1.62 | 233 | 5,486 | |
| 7 | 1.28 | 1.35 | 1.27 | 345 | 2,318 | |
| 8 | 1.01 | 1.14 | 1.01 | 27 | 1,369 | |
| 9 | 0.80 | 1.02 | 0.85 | 548 | 597 | |
| 10 | 0.63 | 0.72 | 0.73 | 17 | 1,930 | |
| 11 | 0.50 | 0.59 | 0.53 | 16 | 323 | |
| 12 | 0.40 | 0.64 | 0.42 | 1 | 2,001 | |
| 13 | 0.22 | 0.40 | 0.40 | 0 | 4,670 | |
| 14 | 0.28 | 0.34 | 0.35 | 1 | 1,683 | |
| 15 | 0.23 | 0.29 | 0.27 | 21 | 1,825 | |
| 16 | 0.17 | 0.26 | 0.21 | 1 | 295 | |
| 17 | 0.16 | 0.25 | 0.19 | 0 | 282 | |
| 18 | 0.07 | 0.23 | 0.18 | 0 | 911 | |
| 19 | 0.04 | 0.19 | — | 0 | 208 | |
| 20 | 0.09 | 0.12 | 0.13 | 0 | 1,383 | |
| 21 | 0.02 | 0.29 | 0.12 | 0 | 87 | |
| 22 | 0.01 | 0.18 | 0.11 | 0 | 95 | |
| 23 | 0.01 | 0.18 | 0.05 | 0 | 17 | |
| 25 | 0.01 | 0.07 | 0.05 | 0 | 569 | |
| 30 | 0.00 | 0.09 | 0.05 | 0 | 515 | |
| 35 | 0.00 | 0.04 | 0.04 | 0 | 694 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.29 | — | 0 | 0 | |
| 2 | 0.01 | 0.37 | 0.11 | 0 | 17 | |
| 3 | 0.27 | 0.35 | 0.34 | 0 | 13,587 | |
| 4 | 0.63 | 0.73 | 0.65 | 11 | 1,598 | |
| 5 | 1.08 | 1.20 | 1.13 | 0 | 873 | |
| 6 | 1.64 | 1.67 | 1.64 | 12 | 3,386 | |
| 7 | 2.29 | 2.34 | 2.30 | 51 | 1,388 | |
| 8 | 2.99 | 3.20 | 3.75 | 0 | 338 | |
| 9 | 3.75 | 4.05 | 3.71 | 5 | 302 | |
| 10 | 4.60 | 4.90 | 4.50 | 3 | 1,143 | |
| 11 | 5.45 | 5.75 | 5.41 | 9 | 150 | |
| 12 | 6.35 | 6.65 | 6.65 | 0 | 694 | |
| 13 | 7.05 | 7.60 | — | 0 | 43 | |
| 14 | 7.95 | 8.55 | 9.50 | 0 | 66 | |
| 15 | 8.90 | 9.50 | 9.60 | 0 | 70 | |
| 16 | 10.15 | 10.40 | 10.10 | 15 | 146 | |
| 17 | 11.15 | 11.30 | 12.25 | 0 | 145 | |
| 18 | 11.80 | 12.45 | — | 0 | 46 | |
| 19 | 12.80 | 13.45 | — | 0 | 7 | |
| 20 | 13.75 | 14.60 | — | 0 | 0 | |
| 21 | 14.50 | 15.60 | — | 0 | 0 | |
| 22 | 15.50 | 16.60 | — | 0 | 0 | |
| 23 | 16.55 | 17.55 | — | 0 | 0 | |
| 25 | 18.60 | 19.70 | — | 0 | 0 | |
| 30 | 23.65 | 24.70 | — | 0 | 0 | |
| 35 | 28.65 | 29.65 | — | 0 | 0 |
Expiration: 2026-11-20(22 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.35 | 5.75 | — | 0 | 0 | |
| 2 | 3.80 | 4.35 | 4.10 | 0 | 113 | |
| 3 | 3.25 | 3.90 | 2.60 | 0 | 17 | |
| 4 | 2.72 | 2.95 | 3.11 | 148 | 1,531 | |
| 5 | 2.35 | 2.65 | 2.55 | 7 | 171 | |
| 6 | 1.97 | 2.25 | 2.13 | 13 | 690 | |
| 7 | 1.71 | 1.97 | 1.76 | 357 | 5,276 | |
| 8 | 1.41 | 1.76 | 1.76 | 2 | 327 | |
| 9 | 1.22 | 1.44 | 1.40 | 3 | 380 | |
| 10 | 1.05 | 1.41 | 1.10 | 12 | 239 | |
| 11 | 0.91 | 1.13 | 1.08 | 29 | 166 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.13 | — | 0 | 0 | |
| 2 | 0.19 | 0.41 | — | 0 | 0 | |
| 3 | 0.48 | 0.57 | 0.66 | 0 | 72 | |
| 4 | 0.88 | 1.02 | 0.81 | 3 | 350 | |
| 5 | 1.38 | 1.57 | 1.51 | 0 | 1,496 | |
| 6 | 1.99 | 2.30 | 2.07 | 0 | 2,052 | |
| 7 | 2.67 | 2.86 | 2.96 | 0 | 127 | |
| 8 | 3.40 | 3.65 | 3.55 | 0 | 10 | |
| 9 | 4.20 | 4.45 | 4.45 | 0 | 42 | |
| 10 | 5.00 | 5.30 | 5.67 | 0 | 6 | |
| 11 | 5.85 | 6.25 | 5.95 | 0 | 20 |
Expiration: 2027-01-15(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 4.85 | 5.85 | 4.00 | 0 | 369 | |
| 1 | 4.45 | 5.55 | 4.01 | 0 | 226 | |
| 1.5 | 4.30 | 5.20 | 3.36 | 0 | 175 | |
| 2 | 4.00 | 4.75 | 2.92 | 0 | 12,814 | |
| 2.5 | 3.50 | 4.35 | 3.48 | 0 | 3,596 | |
| 3 | 3.35 | 4.05 | 2.38 | 0 | 5,302 | |
| 3.5 | 3.15 | 3.70 | 2.25 | 0 | 841 | |
| 4 | 2.99 | 3.25 | 3.05 | 10 | 59,699 | |
| 4.5 | 2.75 | 3.05 | 2.96 | 1 | 14,413 | |
| 5 | 2.54 | 2.84 | 2.68 | 154 | 37,774 | |
| 5.5 | 2.34 | 2.60 | 2.48 | 210 | 27,228 | |
| 7.5 | 1.79 | 2.00 | 1.85 | 310 | 35,098 | |
| 10 | 1.38 | 1.48 | 1.45 | 677 | 50,315 | |
| 12.5 | 1.06 | 1.17 | 1.10 | 31 | 75,261 | |
| 15 | 0.81 | 0.90 | 0.85 | 108 | 38,919 | |
| 17 | 0.65 | 0.80 | 0.72 | 28 | 11,413 | |
| 20 | 0.53 | 0.65 | 0.56 | 226 | 40,223 | |
| 22 | 0.31 | 0.84 | 0.57 | 0 | 1,879 | |
| 25 | 0.34 | 0.73 | 0.45 | 0 | 7,916 | |
| 27 | 0.24 | 0.65 | 0.38 | 0 | 1,774 | |
| 30 | 0.25 | 0.35 | 0.31 | 2,032 | 34,761 | |
| 32 | 0.22 | 0.56 | 0.18 | 0 | 8,049 | |
| 35 | 0.19 | 0.45 | 0.28 | 2 | 9,468 | |
| 37 | 0.16 | 0.29 | 0.22 | 18 | 19,144 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.02 | 0.02 | 0 | 503 | |
| 1 | 0.05 | 0.08 | 0.11 | 0 | 1,319 | |
| 1.5 | 0.02 | 0.42 | 0.21 | 0 | 359 | |
| 2 | 0.19 | 0.29 | 0.26 | 46 | 40,950 | |
| 2.5 | 0.30 | 0.62 | 0.42 | 0 | 1,588 | |
| 3 | 0.56 | 0.77 | 0.65 | 0 | 2,465 | |
| 3.5 | 0.79 | 0.92 | 1.07 | 0 | 1,475 | |
| 4 | 1.02 | 1.19 | 1.11 | 0 | 7,706 | |
| 4.5 | 1.27 | 1.47 | 1.37 | 0 | 6,001 | |
| 5 | 1.55 | 1.73 | 1.68 | 0 | 32,221 | |
| 5.5 | 1.84 | 2.05 | 1.84 | 11 | 87,974 | |
| 7.5 | 3.20 | 3.55 | 3.37 | 45 | 4,846 | |
| 10 | 5.20 | 5.45 | 5.15 | 8 | 2,114 | |
| 12.5 | 7.35 | 7.65 | 7.65 | 0 | 34,335 | |
| 15 | 9.60 | 10.05 | 9.90 | 0 | 16,694 | |
| 17 | 11.45 | 11.80 | 12.35 | 0 | 289 | |
| 20 | 13.75 | 14.90 | 15.24 | 0 | 764 | |
| 22 | 15.80 | 16.80 | — | 0 | 2 | |
| 25 | 18.70 | 19.70 | 20.55 | 0 | 1 | |
| 27 | 20.65 | 21.65 | — | 0 | 0 | |
| 30 | 23.40 | 24.50 | — | 0 | 0 | |
| 32 | 25.55 | 26.50 | — | 0 | 0 | |
| 35 | 28.55 | 29.85 | — | 0 | 0 | |
| 37 | 30.60 | 31.50 | — | 0 | 0 |
Expiration: 2027-02-19(16 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.20 | 5.60 | — | 0 | 0 | |
| 2 | 3.75 | 4.85 | — | 0 | 0 | |
| 3 | 3.40 | 4.10 | 2.94 | 0 | 1 | |
| 4 | 2.83 | 3.55 | 2.92 | 0 | 0 | |
| 5 | 2.63 | 2.99 | 2.97 | 0 | 106 | |
| 7 | 2.06 | 2.29 | 2.16 | 3 | 62 | |
| 10 | 1.38 | 1.77 | 2.02 | 1 | 9 | |
| 12 | 1.11 | 1.50 | 1.20 | 0 | 277 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.39 | — | 0 | 0 | |
| 2 | 0.27 | 0.56 | — | 0 | 0 | |
| 3 | 0.63 | 0.84 | — | 0 | 0 | |
| 4 | 1.06 | 1.33 | 1.32 | 0 | 1 | |
| 5 | 1.61 | 1.90 | 1.86 | 0 | 43 | |
| 7 | 2.99 | 3.20 | 3.55 | 0 | 5 | |
| 10 | 5.25 | 5.60 | 5.62 | 0 | 8 | |
| 12 | 6.95 | 7.30 | 7.27 | 0 | 16 |
Expiration: 2027-03-19(16 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.15 | 5.90 | 3.85 | 0 | 4 | |
| 2 | 4.10 | 4.90 | — | 0 | 0 | |
| 3 | 3.50 | 4.15 | — | 0 | 0 | |
| 4 | 2.91 | 3.70 | 2.34 | 0 | 111 | |
| 5 | 2.76 | 3.05 | 2.97 | 12 | 284 | |
| 7 | 2.13 | 2.57 | 2.36 | 20 | 456 | |
| 10 | 1.51 | 1.82 | 1.65 | 212 | 98 | |
| 12 | 1.23 | 1.66 | 1.34 | 0 | 242 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.41 | — | 0 | 0 | |
| 2 | 0.31 | 0.61 | — | 0 | 0 | |
| 3 | 0.71 | 0.83 | 0.71 | 35 | 10 | |
| 4 | 1.14 | 1.43 | 1.52 | 0 | 25 | |
| 5 | 1.70 | 2.07 | 1.88 | 0 | 1,297 | |
| 7 | 3.00 | 3.40 | 3.40 | 0 | 658 | |
| 10 | 5.35 | 5.85 | 5.40 | 2 | 36 | |
| 12 | 7.05 | 7.65 | — | 0 | 0 |
Expiration: 2027-04-16(16 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 3.40 | 6.55 | — | 0 | 0 | |
| 2 | 2.88 | 5.85 | — | 0 | 0 | |
| 3 | 3.55 | 4.50 | 3.00 | 0 | 3 | |
| 4 | 3.05 | 3.70 | 3.35 | 8 | 12 | |
| 5 | 2.81 | 3.25 | 2.91 | 0 | 147 | |
| 7 | 2.19 | 2.62 | 2.40 | 10 | 3 | |
| 10 | 1.66 | 2.06 | 1.90 | 28 | 103 | |
| 12 | 1.34 | 1.85 | 1.56 | 5 | 160 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.38 | — | 0 | 0 | |
| 2 | 0.33 | 0.48 | — | 0 | 0 | |
| 3 | 0.71 | 1.00 | — | 0 | 0 | |
| 4 | 1.19 | 1.52 | 1.60 | 0 | 15 | |
| 5 | 1.76 | 2.19 | — | 0 | 15 | |
| 7 | 3.10 | 3.65 | — | 0 | 0 | |
| 10 | 5.40 | 6.00 | — | 0 | 1 | |
| 12 | 7.15 | 7.70 | — | 0 | 0 |
Expiration: 2027-05-21(16 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 3.00 | 7.50 | — | 0 | 0 | |
| 2 | 3.40 | 5.90 | — | 0 | 0 | |
| 3 | 3.60 | 4.50 | 4.10 | 10 | 76 | |
| 4 | 3.20 | 4.95 | 2.65 | 0 | 5 | |
| 5 | 2.92 | 3.35 | 3.00 | 0 | 273 | |
| 7 | 2.32 | 2.83 | 2.60 | 0 | 142 | |
| 10 | 1.74 | 2.23 | 1.95 | 0 | 329 | |
| 12 | 1.46 | 2.05 | 1.80 | 0 | 534 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.40 | — | 0 | 0 | |
| 2 | 0.37 | 0.50 | — | 0 | 0 | |
| 3 | 0.77 | 1.07 | — | 0 | 0 | |
| 4 | 1.27 | 1.63 | 1.60 | 0 | 16 | |
| 5 | 1.86 | 2.30 | 2.30 | 0 | 108 | |
| 7 | 3.20 | 3.70 | 3.53 | 0 | 2 | |
| 10 | 5.50 | 6.15 | 6.20 | 0 | 2 | |
| 12 | 7.20 | 7.85 | — | 0 | 0 |
Expiration: 2028-01-21(36 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 4.60 | 5.90 | 5.51 | 2 | 646 | |
| 2 | 4.60 | 4.85 | 4.66 | 251 | 9,173 | |
| 3 | 4.20 | 4.65 | 4.50 | 2 | 798 | |
| 4 | 3.80 | 4.35 | 3.70 | 0 | 930 | |
| 5 | 3.50 | 3.85 | 3.69 | 80 | 6,712 | |
| 7 | 3.10 | 3.40 | 3.20 | 38 | 7,850 | |
| 10 | 2.70 | 2.89 | 2.75 | 181 | 12,864 | |
| 12 | 2.34 | 2.85 | 2.50 | 226 | 3,087 | |
| 15 | 2.06 | 2.40 | 2.30 | 0 | 25,409 | |
| 17 | 1.83 | 2.34 | 2.20 | 31 | 1,579 | |
| 20 | 1.77 | 2.10 | 1.90 | 120 | 41,262 | |
| 22 | 1.40 | 1.90 | 1.77 | 0 | 1,371 | |
| 25 | 1.38 | 1.90 | 1.62 | 3 | 3,100 | |
| 27 | 1.34 | 1.90 | 1.43 | 0 | 10,083 | |
| 30 | 1.15 | 1.70 | 1.42 | 9 | 4,756 | |
| 32 | 1.00 | 1.56 | 1.04 | 0 | 2,189 | |
| 35 | 1.00 | 1.56 | 1.24 | 0 | 1,956 | |
| 37 | 1.00 | 1.49 | 1.24 | 1 | 16,247 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.70 | 0.25 | 0 | 82 | |
| 2 | 0.44 | 0.77 | 0.71 | 0 | 236 | |
| 3 | 1.02 | 1.26 | 1.15 | 5 | 366 | |
| 4 | 1.40 | 1.90 | 1.76 | 4 | 417 | |
| 5 | 2.38 | 2.56 | 2.47 | 102 | 737 | |
| 7 | 3.80 | 4.05 | 3.85 | 254 | 1,191 | |
| 10 | 5.80 | 6.60 | 6.64 | 0 | 800 | |
| 12 | 6.60 | 10.10 | 8.39 | 0 | 1,296 | |
| 15 | 10.50 | 11.00 | 10.50 | 1 | 1,025 | |
| 17 | 10.95 | 13.50 | 12.50 | 0 | 342 | |
| 20 | 13.70 | 16.35 | 15.86 | 0 | 247 | |
| 22 | 15.55 | 18.10 | — | 0 | 301 | |
| 25 | 18.40 | 20.85 | 19.93 | 0 | 26 | |
| 27 | 20.30 | 22.95 | — | 0 | 12 | |
| 30 | 22.00 | 25.80 | — | 0 | 113 | |
| 32 | 25.05 | 28.50 | — | 0 | 97 | |
| 35 | 27.00 | 30.90 | — | 0 | 0 | |
| 37 | 30.50 | 32.20 | 31.09 | 1 | 757 |