Option Chain for ET
Next est: $0.38(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 17 OI spikes574 contracts
Expiration: 2026-04-10(60 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 13.45 | 14.05 | 14.12 | 0 | 2 | |
| 10 | 8.75 | 9.05 | 8.90 | 6 | 123 | |
| 11 | 7.45 | 8.35 | 8.25 | 0 | 125 | |
| 12 | 6.75 | 7.00 | 6.90 | 4 | 6 | |
| 13 | 5.45 | 6.35 | 5.90 | 2 | 13 | |
| 13.5 | 4.95 | 5.85 | 5.72 | 0 | 23 | |
| 14 | 4.50 | 5.35 | 5.14 | 0 | 9 | |
| 14.5 | 4.35 | 4.50 | 4.47 | 3 | 6 | |
| 15 | 3.70 | 4.10 | 4.40 | 0 | 1 | |
| 15.5 | 3.30 | 3.50 | 3.41 | 3 | 5 | |
| 16 | 2.80 | 3.10 | 2.95 | 2 | 9 | |
| 16.5 | 2.24 | 2.64 | 2.87 | 0 | 6 | |
| 17 | 1.84 | 2.02 | 1.96 | 8 | 5 | |
| 17.5 | 1.29 | 1.53 | 1.41 | 1 | 17 | |
| 18 | 0.76 | 1.01 | 0.87 | 4 | 159 | |
| 18.5 | 0.40 | 0.50 | 0.45 | 4 | 514 | |
| 19 | 0.09 | 0.11 | 0.10 | 1,011 | 1,466 | |
| 19.5 | 0.01 | 0.02 | 0.01 | 2,082 | 15,002 | |
| 20 | 0.00 | 0.01 | 0.03 | 141 | 4,426 | |
| 20.5 | 0.00 | 0.01 | 0.01 | 4 | 414 | |
| 21 | 0.00 | 0.01 | 0.01 | 0 | 158 | |
| 21.5 | 0.00 | 0.05 | 0.02 | 0 | 143 | |
| 22 | 0.00 | 0.01 | 0.01 | 0 | 288 | |
| 22.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 23 | 0.00 | 0.23 | 0.16 | 0 | 4 | |
| 23.5 | 0.00 | 0.20 | 0.14 | 1 | 0 | |
| 24 | 0.00 | 0.05 | 0.09 | 1 | 1 | |
| 25 | 0.00 | 0.01 | 0.01 | 0 | 1 | |
| 26 | 0.00 | 0.01 | 0.02 | 0 | 0 | |
| 30 | 0.00 | 0.01 | 0.01 | 0 | 64 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.01 | 0.03 | 0 | 60 | |
| 10 | 0.00 | 0.01 | 0.05 | 10 | 29 | |
| 11 | 0.00 | 0.07 | 0.04 | 20 | 36 | |
| 12 | 0.00 | 0.09 | 0.04 | 20 | 91 | |
| 13 | 0.00 | 0.09 | 0.03 | 0 | 4 | |
| 13.5 | 0.00 | 0.09 | 0.07 | 0 | 3 | |
| 14 | 0.00 | 0.09 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.23 | — | 0 | 0 | |
| 15 | 0.00 | 0.21 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.22 | 0.01 | 0 | 15 | |
| 16 | 0.00 | 0.23 | — | 0 | 6 | |
| 16.5 | 0.00 | 0.23 | — | 0 | 2 | |
| 17 | 0.00 | 0.23 | 0.01 | 0 | 672 | |
| 17.5 | 0.00 | 0.01 | 0.01 | 1 | 361 | |
| 18 | 0.00 | 0.03 | 0.02 | 13 | 3,338 | |
| 18.5 | 0.03 | 0.05 | 0.04 | 158 | 689 | |
| 19 | 0.09 | 0.23 | 0.17 | 264 | 1,966 | |
| 19.5 | 0.55 | 0.64 | 0.60 | 32 | 1,358 | |
| 20 | 1.04 | 1.18 | 1.08 | 5 | 1,042 | |
| 20.5 | 1.37 | 2.07 | 1.36 | 0 | 3 | |
| 21 | 1.87 | 2.57 | 1.95 | 0 | 0 | |
| 21.5 | 2.37 | 2.87 | 2.27 | 0 | 3 | |
| 22 | 2.87 | 3.55 | 3.15 | 0 | 1 | |
| 22.5 | 3.35 | 4.05 | 3.28 | 0 | 0 | |
| 23 | 3.85 | 4.35 | 3.90 | 0 | 1 | |
| 23.5 | 4.35 | 5.05 | 4.05 | 0 | 0 | |
| 24 | 4.65 | 5.55 | 4.80 | 0 | 1 | |
| 25 | 5.85 | 6.55 | 6.04 | 0 | 0 | |
| 26 | 6.85 | 7.55 | 6.62 | 0 | 0 | |
| 30 | 10.85 | 11.55 | 10.62 | 0 | 0 |
Expiration: 2026-04-17(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 13.50 | 14.10 | 14.42 | 0 | 1 | |
| 9 | 9.45 | 10.20 | 10.05 | 0 | 7 | |
| 10 | 8.45 | 9.20 | 9.06 | 0 | 6 | |
| 11 | 7.45 | 8.15 | — | 0 | 0 | |
| 12 | 6.45 | 7.20 | — | 0 | 22 | |
| 13 | 5.45 | 6.15 | 6.10 | 0 | 27 | |
| 13.5 | 4.95 | 5.65 | — | 0 | 0 | |
| 14 | 4.45 | 5.15 | 5.14 | 0 | 14 | |
| 14.5 | 3.95 | 4.65 | — | 0 | 0 | |
| 15 | 3.45 | 4.15 | 4.20 | 0 | 724 | |
| 15.5 | 2.95 | 3.65 | — | 0 | 0 | |
| 16 | 2.80 | 3.05 | 2.98 | 1 | 1,450 | |
| 16.5 | 1.96 | 2.65 | 3.00 | 0 | 3 | |
| 17 | 1.85 | 2.01 | 1.90 | 5 | 3,282 | |
| 17.5 | 1.32 | 1.52 | 1.37 | 4 | 10 | |
| 18 | 0.93 | 1.04 | 0.98 | 279 | 6,136 | |
| 18.5 | 0.47 | 0.59 | 0.49 | 28 | 124 | |
| 19 | 0.19 | 0.24 | 0.20 | 325 | 13,468 | |
| 19.5 | 0.05 | 0.08 | 0.06 | 346 | 2,707 | |
| 20 | 0.02 | 0.04 | 0.03 | 1,313 | 28,920 | |
| 20.5 | 0.00 | 0.03 | 0.03 | 215 | 2,090 | |
| 21 | 0.00 | 0.01 | 0.04 | 32 | 4,037 | |
| 21.5 | 0.00 | 0.05 | 0.03 | 0 | 16 | |
| 22 | 0.00 | 0.01 | 0.02 | 0 | 5,066 | |
| 22.5 | 0.00 | 0.23 | — | 0 | 0 | |
| 23 | 0.00 | 0.01 | 0.01 | 0 | 772 | |
| 23.5 | 0.00 | 0.23 | — | 0 | 0 | |
| 24 | 0.00 | 0.23 | — | 0 | 0 | |
| 25 | 0.00 | 0.05 | — | 0 | 2 | |
| 26 | 0.00 | 0.10 | — | 0 | 0 | |
| 30 | 0.00 | 0.05 | 0.07 | 0 | 30 | |
| 35 | 0.00 | 0.02 | 0.01 | 0 | 79 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.05 | — | 0 | 0 | |
| 9 | 0.00 | 0.23 | 0.03 | 0 | 16 | |
| 10 | 0.00 | 0.23 | 0.08 | 0 | 5 | |
| 11 | 0.00 | 0.23 | 0.05 | 0 | 3 | |
| 12 | 0.00 | 0.23 | — | 0 | 1 | |
| 13 | 0.00 | 0.23 | 0.06 | 0 | 516 | |
| 13.5 | 0.00 | 0.23 | 0.10 | 0 | 1 | |
| 14 | 0.00 | 0.10 | 0.05 | 0 | 653 | |
| 14.5 | 0.00 | 0.23 | — | 0 | 0 | |
| 15 | 0.00 | 0.01 | 0.01 | 0 | 1,694 | |
| 15.5 | 0.00 | 0.10 | — | 0 | 0 | |
| 16 | 0.00 | 0.07 | 0.01 | 0 | 5,354 | |
| 16.5 | 0.00 | 0.05 | 0.04 | 0 | 5 | |
| 17 | 0.00 | 0.05 | 0.02 | 0 | 6,338 | |
| 17.5 | 0.00 | 0.05 | 0.05 | 0 | 8 | |
| 18 | 0.03 | 0.05 | 0.04 | 213 | 3,188 | |
| 18.5 | 0.08 | 0.12 | 0.10 | 204 | 489 | |
| 19 | 0.16 | 0.42 | 0.28 | 203 | 12,308 | |
| 19.5 | 0.57 | 0.71 | 0.66 | 50 | 473 | |
| 20 | 1.00 | 1.25 | 0.83 | 0 | 1,041 | |
| 20.5 | 1.37 | 2.02 | 1.19 | 0 | 1 | |
| 21 | 1.87 | 2.57 | 1.84 | 0 | 0 | |
| 21.5 | 2.37 | 3.05 | — | 0 | 0 | |
| 22 | 2.87 | 3.55 | 3.01 | 0 | 2 | |
| 22.5 | 3.35 | 4.05 | — | 0 | 0 | |
| 23 | 3.80 | 4.55 | — | 0 | 0 | |
| 23.5 | 4.35 | 5.05 | 4.56 | 0 | 0 | |
| 24 | 4.80 | 5.55 | 4.76 | 0 | 0 | |
| 25 | 5.80 | 6.55 | — | 0 | 0 | |
| 26 | 6.85 | 7.55 | — | 0 | 0 | |
| 30 | 10.85 | 11.55 | — | 0 | 0 | |
| 35 | 15.85 | 16.55 | — | 0 | 0 |
Expiration: 2026-04-24(60 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 13.45 | 14.20 | — | 0 | 0 | |
| 10 | 8.45 | 9.15 | 9.75 | 0 | 1 | |
| 11 | 7.45 | 8.15 | — | 0 | 0 | |
| 12 | 6.45 | 7.15 | — | 0 | 0 | |
| 13 | 5.45 | 6.25 | 6.23 | 0 | 6 | |
| 13.5 | 4.95 | 5.70 | 5.66 | 0 | 1 | |
| 14 | 4.45 | 5.20 | 5.25 | 0 | 3 | |
| 14.5 | 3.95 | 4.70 | 4.65 | 0 | 4 | |
| 15 | 3.45 | 4.20 | — | 0 | 0 | |
| 15.5 | 3.20 | 3.70 | 3.40 | 1 | 0 | |
| 16 | 2.47 | 3.20 | — | 0 | 6 | |
| 16.5 | 2.00 | 2.64 | — | 0 | 0 | |
| 17 | 1.56 | 2.07 | 1.90 | 2 | 2 | |
| 17.5 | 1.37 | 1.56 | 1.87 | 0 | 9 | |
| 18 | 0.91 | 1.07 | 0.95 | 15 | 276 | |
| 18.5 | 0.48 | 0.67 | 0.55 | 11 | 297 | |
| 19 | 0.28 | 0.31 | 0.31 | 80 | 1,150 | |
| 19.5 | 0.10 | 0.14 | 0.11 | 141 | 1,968 | |
| 20 | 0.03 | 0.07 | 0.04 | 71 | 11,292 | |
| 20.5 | 0.01 | 0.03 | 0.02 | 40 | 227 | |
| 21 | 0.00 | 0.08 | 0.03 | 0 | 4,906 | |
| 21.5 | 0.00 | 0.23 | 0.09 | 0 | 52 | |
| 22 | 0.00 | 0.24 | 0.03 | 0 | 2 | |
| 22.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 23 | 0.00 | 0.23 | — | 0 | 0 | |
| 23.5 | 0.00 | 0.23 | — | 0 | 0 | |
| 24 | 0.00 | 0.23 | — | 0 | 0 | |
| 25 | 0.00 | 0.23 | — | 0 | 0 | |
| 26 | 0.00 | 0.23 | — | 0 | 0 | |
| 30 | 0.00 | 0.23 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 10 | 0.00 | 0.23 | — | 0 | 0 | |
| 11 | 0.00 | 0.23 | — | 0 | 0 | |
| 12 | 0.00 | 0.23 | — | 0 | 0 | |
| 13 | 0.00 | 0.23 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.23 | — | 0 | 0 | |
| 14 | 0.00 | 0.23 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 15 | 0.00 | 0.04 | — | 0 | 10 | |
| 15.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 16 | 0.00 | 0.24 | — | 0 | 0 | |
| 16.5 | 0.00 | 0.10 | 0.10 | 0 | 23 | |
| 17 | 0.00 | 0.19 | 0.05 | 0 | 152 | |
| 17.5 | 0.01 | 0.10 | 0.05 | 0 | 43 | |
| 18 | 0.03 | 0.10 | 0.07 | 4 | 184 | |
| 18.5 | 0.13 | 0.19 | 0.16 | 34 | 130 | |
| 19 | 0.31 | 0.44 | 0.42 | 6 | 519 | |
| 19.5 | 0.64 | 0.77 | 0.83 | 1 | 128 | |
| 20 | 0.92 | 1.37 | 1.06 | 0 | 8 | |
| 20.5 | 1.45 | 2.04 | 0.86 | 0 | 10 | |
| 21 | 1.77 | 2.57 | 2.16 | 1 | 1 | |
| 21.5 | 2.37 | 3.05 | — | 0 | 0 | |
| 22 | 2.72 | 3.55 | 2.38 | 0 | 0 | |
| 22.5 | 3.20 | 4.05 | — | 0 | 0 | |
| 23 | 3.70 | 4.55 | — | 0 | 0 | |
| 23.5 | 4.20 | 5.05 | — | 0 | 0 | |
| 24 | 4.70 | 5.55 | — | 0 | 0 | |
| 25 | 5.70 | 6.55 | — | 0 | 0 | |
| 26 | 6.70 | 7.55 | — | 0 | 0 | |
| 30 | 10.70 | 11.55 | — | 0 | 0 |
Expiration: 2026-05-01(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 8.40 | 9.45 | — | 0 | 0 | |
| 11 | 7.35 | 8.45 | — | 0 | 0 | |
| 12 | 6.40 | 7.45 | — | 0 | 0 | |
| 13 | 5.45 | 6.45 | 6.06 | 0 | 0 | |
| 13.5 | 4.95 | 5.95 | — | 0 | 0 | |
| 14 | 4.45 | 5.40 | — | 0 | 0 | |
| 14.5 | 4.00 | 4.70 | — | 0 | 0 | |
| 15 | 3.50 | 4.20 | — | 0 | 0 | |
| 15.5 | 2.98 | 3.70 | — | 0 | 166 | |
| 16 | 2.51 | 3.20 | 3.00 | 0 | 3 | |
| 16.5 | 2.05 | 2.60 | 2.67 | 0 | 3 | |
| 17 | 1.63 | 2.20 | — | 0 | 0 | |
| 17.5 | 1.28 | 1.62 | — | 0 | 15 | |
| 18 | 0.91 | 1.14 | 1.51 | 0 | 282 | |
| 18.5 | 0.57 | 0.73 | 0.62 | 10 | 861 | |
| 19 | 0.32 | 0.40 | 0.36 | 38 | 1,344 | |
| 19.5 | 0.15 | 0.20 | 0.16 | 18 | 908 | |
| 20 | 0.06 | 0.10 | 0.08 | 274 | 2,766 | |
| 20.5 | 0.02 | 0.11 | 0.05 | 1 | 98 | |
| 21 | 0.00 | 0.04 | 0.02 | 1 | 15,096 | |
| 21.5 | 0.00 | 0.11 | 0.03 | 0 | 31 | |
| 22 | 0.00 | 0.09 | 0.05 | 0 | 24 | |
| 22.5 | 0.00 | 0.25 | 0.04 | 0 | 1 | |
| 23 | 0.00 | 0.24 | — | 0 | 0 | |
| 23.5 | 0.00 | 0.24 | 0.04 | 0 | 30 | |
| 24 | 0.00 | 0.10 | — | 0 | 0 | |
| 25 | 0.00 | 0.23 | — | 0 | 0 | |
| 26 | 0.00 | 0.23 | — | 0 | 0 | |
| 30 | 0.00 | 0.23 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.23 | — | 0 | 0 | |
| 11 | 0.00 | 0.23 | — | 0 | 0 | |
| 12 | 0.00 | 0.23 | — | 0 | 0 | |
| 13 | 0.00 | 0.23 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.23 | — | 0 | 0 | |
| 14 | 0.00 | 0.24 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 15 | 0.00 | 0.25 | 0.05 | 0 | 5 | |
| 15.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 16 | 0.00 | 0.24 | 0.12 | 0 | 13 | |
| 16.5 | 0.00 | 0.22 | 0.03 | 0 | 94 | |
| 17 | 0.01 | 0.05 | 0.03 | 3 | 15 | |
| 17.5 | 0.02 | 0.17 | 0.06 | 0 | 32 | |
| 18 | 0.08 | 0.14 | 0.14 | 3 | 108 | |
| 18.5 | 0.18 | 0.24 | 0.22 | 31 | 239 | |
| 19 | 0.37 | 0.48 | 0.44 | 26 | 731 | |
| 19.5 | 0.67 | 0.90 | 0.51 | 0 | 108 | |
| 20 | 1.05 | 1.36 | 1.28 | 13 | 3 | |
| 20.5 | 1.36 | 1.93 | — | 0 | 10 | |
| 21 | 1.63 | 2.63 | 1.92 | 0 | 12 | |
| 21.5 | 2.13 | 3.15 | — | 0 | 0 | |
| 22 | 2.64 | 3.65 | 2.99 | 0 | 0 | |
| 22.5 | 3.10 | 4.15 | — | 0 | 0 | |
| 23 | 3.60 | 4.65 | — | 0 | 0 | |
| 23.5 | 4.10 | 5.15 | 4.34 | 0 | 0 | |
| 24 | 4.60 | 5.65 | — | 0 | 0 | |
| 25 | 5.60 | 6.65 | — | 0 | 0 | |
| 26 | 6.60 | 7.65 | — | 0 | 0 | |
| 30 | 10.60 | 11.60 | — | 0 | 0 |
Expiration: 2026-05-08(60 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 8.35 | 9.45 | — | 0 | 0 | |
| 11 | 7.35 | 8.40 | — | 0 | 0 | |
| 12 | 6.40 | 7.40 | — | 0 | 0 | |
| 13 | 5.40 | 6.45 | — | 0 | 0 | |
| 13.5 | 4.90 | 5.95 | — | 0 | 0 | |
| 14 | 4.40 | 5.45 | — | 0 | 0 | |
| 14.5 | 3.95 | 4.95 | — | 0 | 0 | |
| 15 | 3.45 | 4.45 | — | 0 | 0 | |
| 15.5 | 3.00 | 3.95 | — | 0 | 0 | |
| 16 | 2.52 | 3.35 | — | 0 | 0 | |
| 16.5 | 2.07 | 2.82 | 2.80 | 0 | 66 | |
| 17 | 1.70 | 2.27 | — | 0 | 0 | |
| 17.5 | 1.29 | 1.75 | — | 0 | 0 | |
| 18 | 0.96 | 1.23 | 1.03 | 3 | 22 | |
| 18.5 | 0.64 | 0.84 | 0.64 | 6 | 6 | |
| 19 | 0.38 | 0.49 | 0.43 | 309 | 441 | |
| 19.5 | 0.24 | 0.30 | 0.26 | 68 | 311 | |
| 20 | 0.12 | 0.14 | 0.13 | 102 | 169 | |
| 20.5 | 0.05 | 0.11 | 0.08 | 1 | 359 | |
| 21 | 0.01 | 0.15 | 0.10 | 0 | 102 | |
| 21.5 | 0.00 | 0.20 | 0.05 | 0 | 1 | |
| 22 | 0.00 | 0.23 | 0.02 | 0 | 4 | |
| 22.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 23 | 0.00 | 0.25 | — | 0 | 0 | |
| 23.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 24 | 0.00 | 0.24 | — | 0 | 0 | |
| 24.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 25 | 0.00 | 0.24 | — | 0 | 0 | |
| 26 | 0.00 | 0.23 | — | 0 | 0 | |
| 30 | 0.00 | 0.23 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.23 | — | 0 | 0 | |
| 11 | 0.00 | 0.23 | — | 0 | 0 | |
| 12 | 0.00 | 0.23 | — | 0 | 0 | |
| 13 | 0.00 | 0.24 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.24 | — | 0 | 0 | |
| 14 | 0.00 | 0.25 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 15 | 0.00 | 0.26 | — | 0 | 0 | |
| 15.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 16 | 0.00 | 0.23 | — | 0 | 0 | |
| 16.5 | 0.01 | 0.07 | 0.05 | 2 | 5 | |
| 17 | 0.01 | 0.10 | 0.08 | 0 | 5 | |
| 17.5 | 0.01 | 0.23 | 0.12 | 0 | 113 | |
| 18 | 0.15 | 0.30 | 0.21 | 2 | 378 | |
| 18.5 | 0.31 | 0.51 | 0.40 | 16 | 179 | |
| 19 | 0.53 | 0.78 | 0.65 | 12 | 480 | |
| 19.5 | 0.82 | 1.21 | 0.95 | 0 | 138 | |
| 20 | 1.23 | 1.91 | 1.00 | 0 | 279 | |
| 20.5 | 1.66 | 2.39 | 2.04 | 13 | 1 | |
| 21 | 2.11 | 2.90 | 2.29 | 0 | 45 | |
| 21.5 | 2.56 | 3.50 | 2.54 | 0 | 41 | |
| 22 | 3.00 | 4.05 | — | 0 | 0 | |
| 22.5 | 3.45 | 4.55 | — | 0 | 0 | |
| 23 | 3.95 | 5.05 | — | 0 | 0 | |
| 23.5 | 4.40 | 5.55 | — | 0 | 0 | |
| 24 | 4.70 | 6.05 | — | 0 | 0 | |
| 24.5 | 5.20 | 6.55 | — | 0 | 0 | |
| 25 | 5.65 | 7.05 | — | 0 | 0 | |
| 26 | 6.65 | 8.05 | — | 0 | 0 | |
| 30 | 10.65 | 12.10 | — | 0 | 0 |
Expiration: 2026-05-15(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 7.35 | 8.40 | — | 0 | 0 | |
| 12 | 6.40 | 7.40 | — | 0 | 0 | |
| 13 | 5.40 | 6.45 | — | 0 | 0 | |
| 14 | 4.40 | 5.45 | — | 0 | 0 | |
| 15 | 3.45 | 4.45 | — | 0 | 0 | |
| 16 | 2.52 | 3.20 | 3.75 | 0 | 3 | |
| 17 | 1.67 | 2.10 | 2.24 | 0 | 11 | |
| 18 | 1.01 | 1.15 | 1.10 | 334 | 475 | |
| 19 | 0.43 | 0.48 | 0.44 | 811 | 4,499 | |
| 20 | 0.13 | 0.17 | 0.14 | 500 | 10,497 | |
| 21 | 0.03 | 0.07 | 0.04 | 26 | 12,924 | |
| 22 | 0.00 | 0.10 | 0.04 | 0 | 1,612 | |
| 23 | 0.00 | 0.15 | 0.19 | 0 | 17 | |
| 24 | 0.00 | 0.25 | 0.01 | 0 | 5 | |
| 25 | 0.00 | 0.24 | — | 0 | 0 | |
| 26 | 0.00 | 0.24 | — | 0 | 0 | |
| 27 | 0.00 | 0.23 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 0.23 | — | 0 | 0 | |
| 12 | 0.00 | 0.24 | — | 0 | 0 | |
| 13 | 0.00 | 0.24 | — | 0 | 0 | |
| 14 | 0.00 | 0.26 | — | 0 | 0 | |
| 15 | 0.00 | 0.04 | 0.05 | 3 | 0 | |
| 16 | 0.00 | 0.15 | 0.05 | 0 | 202 | |
| 17 | 0.07 | 0.11 | 0.11 | 2 | 349 | |
| 18 | 0.24 | 0.29 | 0.26 | 149 | 590 | |
| 19 | 0.63 | 0.77 | 0.73 | 52 | 416 | |
| 20 | 1.25 | 1.92 | 1.20 | 0 | 234 | |
| 21 | 1.94 | 2.88 | 2.16 | 0 | 6 | |
| 22 | 3.00 | 4.00 | — | 0 | 0 | |
| 23 | 3.95 | 5.05 | — | 0 | 0 | |
| 24 | 4.90 | 6.05 | — | 0 | 0 | |
| 25 | 5.90 | 7.05 | 6.05 | 0 | 1 | |
| 26 | 6.70 | 8.05 | — | 0 | 0 | |
| 27 | 7.75 | 9.05 | 8.30 | 0 | 1 |
Expiration: 2026-05-22(60 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 8.35 | 9.45 | — | 0 | 0 | |
| 11 | 7.35 | 8.40 | — | 0 | 0 | |
| 12 | 6.40 | 7.40 | — | 0 | 0 | |
| 13 | 5.40 | 6.45 | — | 0 | 0 | |
| 13.5 | 4.90 | 5.95 | — | 0 | 0 | |
| 14 | 4.40 | 5.45 | — | 0 | 0 | |
| 14.5 | 3.95 | 4.95 | — | 0 | 0 | |
| 15 | 3.50 | 4.20 | 4.19 | 0 | 5 | |
| 15.5 | 3.00 | 3.70 | — | 0 | 0 | |
| 16 | 2.53 | 3.25 | — | 0 | 0 | |
| 16.5 | 2.08 | 2.70 | — | 0 | 0 | |
| 17 | 1.79 | 2.35 | — | 0 | 0 | |
| 17.5 | 1.35 | 1.62 | 1.55 | 1 | 0 | |
| 18 | 1.01 | 1.21 | 1.05 | 1 | 78 | |
| 18.5 | 0.65 | 0.85 | 0.77 | 17 | 22 | |
| 19 | 0.44 | 0.53 | 0.47 | 31 | 34 | |
| 19.5 | 0.19 | 0.34 | 0.24 | 12 | 22 | |
| 20 | 0.10 | 0.30 | 0.15 | 6 | 55 | |
| 20.5 | 0.08 | 0.12 | 0.20 | 0 | 50 | |
| 21 | 0.02 | 0.11 | 0.10 | 1 | 12 | |
| 21.5 | 0.00 | 0.21 | — | 0 | 0 | |
| 22 | 0.00 | 0.09 | 0.02 | 0 | 1 | |
| 22.5 | 0.00 | 0.24 | 0.05 | 0 | 4 | |
| 23 | 0.00 | 0.25 | — | 0 | 0 | |
| 23.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 24 | 0.00 | 0.25 | — | 0 | 0 | |
| 24.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 25 | 0.00 | 0.24 | — | 0 | 0 | |
| 26 | 0.00 | 0.24 | — | 0 | 0 | |
| 30 | 0.00 | 0.23 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.23 | — | 0 | 0 | |
| 11 | 0.00 | 0.23 | — | 0 | 0 | |
| 12 | 0.00 | 0.24 | — | 0 | 0 | |
| 13 | 0.00 | 0.25 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 14 | 0.00 | 0.26 | — | 0 | 0 | |
| 14.5 | 0.00 | 0.26 | — | 0 | 0 | |
| 15 | 0.00 | 0.26 | 0.06 | 0 | 1 | |
| 15.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 16 | 0.01 | 0.23 | — | 0 | 0 | |
| 16.5 | 0.01 | 0.22 | — | 0 | 0 | |
| 17 | 0.08 | 0.16 | 0.16 | 2 | 5 | |
| 17.5 | 0.03 | 0.39 | — | 0 | 0 | |
| 18 | 0.25 | 0.36 | 0.32 | 25 | 6 | |
| 18.5 | 0.43 | 0.56 | 0.50 | 13 | 5 | |
| 19 | 0.68 | 0.85 | 0.86 | 12 | 2 | |
| 19.5 | 0.98 | 1.27 | — | 0 | 0 | |
| 20 | 1.27 | 1.92 | — | 0 | 0 | |
| 20.5 | 1.70 | 2.41 | — | 0 | 0 | |
| 21 | 2.13 | 2.87 | — | 0 | 0 | |
| 21.5 | 2.60 | 3.50 | — | 0 | 0 | |
| 22 | 3.05 | 4.00 | — | 0 | 0 | |
| 22.5 | 3.50 | 4.50 | — | 0 | 0 | |
| 23 | 3.95 | 5.00 | — | 0 | 0 | |
| 23.5 | 4.45 | 5.55 | — | 0 | 0 | |
| 24 | 4.90 | 6.05 | — | 0 | 0 | |
| 24.5 | 5.40 | 6.55 | — | 0 | 0 | |
| 25 | 5.90 | 7.05 | — | 0 | 0 | |
| 26 | 6.90 | 8.05 | — | 0 | 0 | |
| 30 | 10.95 | 12.00 | — | 0 | 0 |
Expiration: 2026-06-18(28 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 15.40 | 16.35 | 16.04 | 0 | 30 | |
| 5 | 13.40 | 14.40 | 14.59 | 0 | 22 | |
| 8 | 10.40 | 11.45 | 11.10 | 0 | 2 | |
| 10 | 8.35 | 9.45 | 9.05 | 0 | 32 | |
| 13 | 5.45 | 6.45 | 5.90 | 0 | 1,332 | |
| 15 | 3.80 | 4.30 | 3.70 | 5 | 916 | |
| 17 | 1.99 | 2.10 | 2.11 | 4,676 | 22,363 | |
| 20 | 0.22 | 0.27 | 0.23 | 177 | 33,327 | |
| 22 | 0.04 | 0.07 | 0.04 | 1,711 | 18,321 | |
| 25 | 0.01 | 0.04 | 0.03 | 0 | 3,065 | |
| 27 | 0.00 | 0.25 | 0.01 | 0 | 508 | |
| 30 | 0.00 | 0.10 | 0.07 | 0 | 544 | |
| 32 | 0.00 | 0.23 | — | 0 | 42 | |
| 35 | 0.00 | 0.02 | 0.11 | 0 | 58 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.05 | 0.05 | 0 | 11 | |
| 5 | 0.00 | 0.23 | — | 0 | 95 | |
| 8 | 0.00 | 0.23 | — | 0 | 4 | |
| 10 | 0.00 | 0.23 | — | 0 | 32 | |
| 13 | 0.00 | 0.04 | 0.04 | 0 | 828 | |
| 15 | 0.03 | 0.06 | 0.05 | 0 | 3,764 | |
| 17 | 0.15 | 0.22 | 0.17 | 4,663 | 13,714 | |
| 20 | 1.50 | 1.70 | 1.60 | 61 | 3,989 | |
| 22 | 2.82 | 4.00 | — | 0 | 42 | |
| 25 | 5.75 | 7.05 | — | 0 | 0 | |
| 27 | 7.75 | 9.05 | — | 0 | 10 | |
| 30 | 10.75 | 12.05 | — | 0 | 0 | |
| 32 | 12.70 | 14.05 | — | 0 | 0 | |
| 35 | 15.70 | 17.00 | — | 0 | 0 |
Expiration: 2026-07-17(36 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 9.35 | 10.45 | 10.30 | 0 | 1 | |
| 10 | 8.35 | 9.45 | 9.05 | 0 | 4 | |
| 11 | 7.35 | 8.40 | 7.95 | 0 | 4 | |
| 12 | 6.35 | 7.45 | 6.95 | 0 | 8 | |
| 13 | 5.35 | 6.45 | — | 0 | 0 | |
| 14 | 4.35 | 5.45 | 5.20 | 0 | 19 | |
| 15 | 3.45 | 4.20 | 4.72 | 0 | 302 | |
| 16 | 2.59 | 3.20 | 3.25 | 0 | 77 | |
| 17 | 2.01 | 2.18 | 2.07 | 11 | 2,954 | |
| 18 | 1.25 | 1.39 | 1.30 | 91 | 8,823 | |
| 19 | 0.69 | 0.80 | 0.74 | 186 | 9,074 | |
| 20 | 0.36 | 0.40 | 0.38 | 25 | 16,061 | |
| 21 | 0.17 | 0.23 | 0.18 | 42 | 3,251 | |
| 22 | 0.09 | 0.13 | 0.11 | 54 | 5,479 | |
| 23 | 0.01 | 0.10 | 0.08 | 0 | 1,236 | |
| 24 | 0.00 | 0.09 | 0.05 | 0 | 222 | |
| 25 | 0.00 | 0.27 | 0.05 | 0 | 147 | |
| 30 | 0.00 | 0.24 | — | 0 | 8 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 9 | 0.00 | 0.24 | — | 0 | 1 | |
| 10 | 0.00 | 0.24 | — | 0 | 1 | |
| 11 | 0.00 | 0.26 | — | 0 | 21 | |
| 12 | 0.00 | 0.27 | — | 0 | 13 | |
| 13 | 0.00 | 0.28 | — | 0 | 77 | |
| 14 | 0.00 | 0.28 | 0.08 | 0 | 139 | |
| 15 | 0.01 | 0.25 | 0.10 | 0 | 565 | |
| 16 | 0.11 | 0.17 | 0.17 | 30 | 1,839 | |
| 17 | 0.21 | 0.31 | 0.25 | 0 | 2,662 | |
| 18 | 0.47 | 0.56 | 0.51 | 92 | 2,347 | |
| 19 | 0.90 | 1.01 | 1.02 | 2 | 1,312 | |
| 20 | 1.45 | 2.06 | 1.43 | 0 | 534 | |
| 21 | 2.21 | 2.95 | — | 0 | 0 | |
| 22 | 3.10 | 4.00 | — | 0 | 0 | |
| 23 | 4.00 | 5.00 | — | 0 | 2 | |
| 24 | 4.75 | 6.05 | — | 0 | 0 | |
| 25 | 5.70 | 7.10 | — | 0 | 6 | |
| 30 | 10.70 | 12.05 | — | 0 | 0 |
Expiration: 2026-10-16(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 7.40 | 8.45 | 8.13 | 0 | 41 | |
| 12 | 6.35 | 7.45 | — | 0 | 1 | |
| 13 | 5.40 | 6.45 | — | 0 | 0 | |
| 14 | 4.40 | 5.50 | — | 0 | 0 | |
| 15 | 3.50 | 4.30 | — | 0 | 1 | |
| 16 | 2.70 | 3.25 | — | 0 | 5 | |
| 17 | 2.14 | 2.31 | 2.22 | 20 | 841 | |
| 18 | 1.14 | 1.80 | 1.83 | 0 | 331 | |
| 19 | 0.98 | 1.12 | 1.02 | 126 | 2,304 | |
| 20 | 0.56 | 0.64 | 0.59 | 63 | 3,341 | |
| 21 | 0.32 | 0.44 | 0.39 | 1 | 2,191 | |
| 22 | 0.20 | 0.29 | 0.24 | 7 | 1,700 | |
| 23 | 0.01 | 0.35 | 0.18 | 0 | 423 | |
| 24 | 0.01 | 0.31 | 0.16 | 0 | 216 | |
| 25 | 0.01 | 0.15 | 0.11 | 0 | 34 | |
| 26 | 0.01 | 0.30 | 0.06 | 0 | 10 | |
| 27 | 0.00 | 0.30 | 0.08 | 0 | 146 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 0.30 | — | 0 | 3 | |
| 12 | 0.00 | 0.31 | 0.10 | 0 | 6 | |
| 13 | 0.01 | 0.33 | 0.09 | 0 | 36 | |
| 14 | 0.01 | 0.35 | 0.13 | 0 | 35 | |
| 15 | 0.03 | 0.40 | 0.24 | 0 | 102 | |
| 16 | 0.27 | 0.40 | 0.40 | 20 | 2,169 | |
| 17 | 0.49 | 0.64 | 0.50 | 0 | 2,035 | |
| 18 | 0.82 | 0.91 | 0.91 | 1 | 331 | |
| 19 | 1.30 | 1.42 | 1.35 | 307 | 211 | |
| 20 | 1.78 | 2.45 | 1.78 | 0 | 8 | |
| 21 | 2.51 | 3.30 | — | 0 | 0 | |
| 22 | 3.35 | 4.15 | — | 0 | 0 | |
| 23 | 4.25 | 5.10 | — | 0 | 0 | |
| 24 | 5.20 | 6.05 | — | 0 | 0 | |
| 25 | 6.10 | 7.05 | — | 0 | 0 | |
| 26 | 7.05 | 8.05 | — | 0 | 0 | |
| 27 | 7.85 | 9.10 | — | 0 | 0 |
Expiration: 2026-12-18(28 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 15.40 | 16.35 | — | 0 | 0 | |
| 5 | 13.40 | 14.40 | — | 0 | 0 | |
| 8 | 10.40 | 11.45 | — | 0 | 0 | |
| 10 | 8.35 | 9.45 | — | 0 | 0 | |
| 13 | 5.40 | 6.45 | — | 0 | 0 | |
| 15 | 3.50 | 4.30 | — | 0 | 1 | |
| 17 | 2.21 | 2.45 | 2.21 | 1 | 336 | |
| 20 | 0.60 | 0.82 | 0.92 | 0 | 3,950 | |
| 22 | 0.25 | 0.50 | 0.46 | 0 | 1,125 | |
| 25 | 0.10 | 0.17 | 0.14 | 1 | 375 | |
| 27 | 0.01 | 0.32 | 0.31 | 0 | 1 | |
| 30 | 0.00 | 0.29 | 0.24 | 0 | 47 | |
| 32 | 0.00 | 0.30 | — | 0 | 0 | |
| 35 | 0.00 | 0.28 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.03 | 0.03 | 0 | 25 | |
| 5 | 0.00 | 0.24 | — | 0 | 0 | |
| 8 | 0.00 | 0.27 | — | 0 | 0 | |
| 10 | 0.00 | 0.31 | — | 0 | 0 | |
| 13 | 0.01 | 0.37 | — | 0 | 0 | |
| 15 | 0.25 | 0.39 | 0.32 | 15 | 31 | |
| 17 | 0.71 | 0.81 | 0.76 | 15 | 338 | |
| 20 | 2.18 | 2.38 | 2.06 | 0 | 190 | |
| 22 | 3.55 | 4.40 | 3.51 | 0 | 5 | |
| 25 | 6.35 | 7.15 | — | 0 | 0 | |
| 27 | 8.20 | 9.15 | — | 0 | 0 | |
| 30 | 11.05 | 12.05 | — | 0 | 0 | |
| 32 | 12.80 | 14.00 | — | 0 | 0 | |
| 35 | 15.65 | 17.00 | — | 0 | 0 |
Expiration: 2027-01-15(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 15.40 | 16.40 | 16.00 | 5 | 8 | |
| 5 | 13.40 | 14.40 | — | 0 | 65 | |
| 8 | 10.40 | 11.45 | 11.08 | 0 | 11 | |
| 10 | 8.40 | 9.35 | 9.21 | 0 | 2,025 | |
| 13 | 5.90 | 6.05 | 5.93 | 10 | 5,733 | |
| 15 | 3.95 | 4.15 | 4.05 | 101 | 21,718 | |
| 17 | 2.31 | 2.43 | 2.35 | 250 | 23,828 | |
| 20 | 0.81 | 0.85 | 0.85 | 796 | 129,141 | |
| 22 | 0.37 | 0.42 | 0.42 | 317 | 51,132 | |
| 25 | 0.12 | 0.18 | 0.15 | 98 | 19,830 | |
| 27 | 0.08 | 0.12 | 0.09 | 18 | 11,821 | |
| 30 | 0.04 | 0.07 | 0.06 | 15 | 35,683 | |
| 35 | 0.01 | 0.05 | 0.05 | 20 | 23,422 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.03 | 0.01 | 0 | 60 | |
| 5 | 0.00 | 0.24 | — | 0 | 27 | |
| 8 | 0.01 | 0.28 | 0.04 | 0 | 197 | |
| 10 | 0.01 | 0.15 | 0.08 | 1 | 3,669 | |
| 13 | 0.09 | 0.25 | 0.16 | 3 | 7,464 | |
| 15 | 0.32 | 0.41 | 0.36 | 6 | 21,358 | |
| 17 | 0.76 | 0.88 | 0.81 | 18 | 9,351 | |
| 20 | 2.23 | 2.44 | 2.30 | 23 | 3,841 | |
| 22 | 3.70 | 4.25 | 3.40 | 0 | 214 | |
| 25 | 6.35 | 7.15 | 6.20 | 0 | 489 | |
| 27 | 8.20 | 9.15 | 8.10 | 0 | 137 | |
| 30 | 10.95 | 12.10 | 10.99 | 0 | 295 | |
| 35 | 15.65 | 17.05 | — | 0 | 0 |
Expiration: 2028-01-21(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 13.50 | 18.00 | 15.97 | 0 | 23 | |
| 5 | 11.50 | 16.00 | 14.06 | 0 | 41 | |
| 8 | 8.50 | 13.00 | 11.00 | 0 | 52 | |
| 10 | 8.00 | 10.35 | 9.00 | 1 | 280 | |
| 13 | 4.90 | 7.20 | 5.92 | 1 | 28,720 | |
| 15 | 4.05 | 4.25 | 4.20 | 130 | 24,894 | |
| 17 | 2.69 | 2.88 | 2.79 | 140 | 7,540 | |
| 20 | 1.40 | 1.45 | 1.48 | 230 | 17,967 | |
| 22 | 0.66 | 0.98 | 0.94 | 226 | 7,387 | |
| 25 | 0.46 | 0.60 | 0.52 | 9 | 4,149 | |
| 27 | 0.30 | 0.43 | 0.32 | 1 | 23,956 | |
| 30 | 0.18 | 0.24 | 0.19 | 10 | 5,088 | |
| 35 | 0.08 | 0.15 | 0.12 | 84 | 14,093 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.03 | 0.02 | 0 | 10 | |
| 5 | 0.00 | 2.77 | — | 0 | 5 | |
| 8 | 0.00 | 0.50 | — | 0 | 122 | |
| 10 | 0.00 | 0.75 | 0.20 | 0 | 159 | |
| 13 | 0.50 | 0.70 | 0.57 | 100 | 4,518 | |
| 15 | 0.94 | 1.15 | 1.03 | 0 | 2,701 | |
| 17 | 1.63 | 1.74 | 1.74 | 7 | 3,200 | |
| 20 | 3.20 | 3.70 | 3.25 | 0 | 1,143 | |
| 22 | 4.55 | 5.15 | 4.80 | 0 | 225 | |
| 25 | 5.00 | 9.50 | 6.52 | 0 | 102 | |
| 27 | 6.75 | 11.40 | — | 0 | 0 | |
| 30 | 9.50 | 14.00 | 11.40 | 0 | 39 | |
| 35 | 14.00 | 19.00 | — | 0 | 0 |