Option Chain for F
Next est: $0.38(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 32 OI spikes608 contracts
Expiration: 2026-04-10(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 7.05 | 7.20 | 7.13 | 2 | 61 | |
| 6 | 5.95 | 6.20 | 6.04 | 18 | 49 | |
| 7 | 5.00 | 5.25 | 5.07 | 42 | 60 | |
| 8 | 4.05 | 4.25 | 4.09 | 165 | 56 | |
| 8.5 | 3.45 | 3.75 | 3.57 | 138 | 16 | |
| 9 | 3.10 | 3.20 | 3.16 | 52 | 68 | |
| 9.5 | 2.53 | 2.71 | 2.57 | 38 | 38 | |
| 10 | 2.07 | 2.18 | 2.08 | 315 | 296 | |
| 10.5 | 1.55 | 1.74 | 1.59 | 58 | 96 | |
| 11 | 1.13 | 1.20 | 1.13 | 267 | 614 | |
| 11.5 | 0.65 | 0.69 | 0.67 | 2,256 | 11,780 | |
| 12 | 0.24 | 0.25 | 0.24 | 5,612 | 10,173 | |
| 12.5 | 0.02 | 0.03 | 0.03 | 4,515 | 2,389 | |
| 13 | 0.00 | 0.01 | 0.01 | 237 | 1,483 | |
| 13.5 | 0.00 | 0.01 | 0.01 | 27 | 1,223 | |
| 14 | 0.00 | 0.01 | 0.01 | 2 | 1,163 | |
| 14.5 | 0.00 | 0.01 | 0.01 | 1 | 505 | |
| 15 | 0.00 | 0.01 | 0.01 | 1 | 151 | |
| 15.5 | 0.00 | 0.01 | — | 0 | 33 | |
| 16 | 0.00 | 0.01 | — | 0 | 47 | |
| 16.5 | 0.00 | 0.01 | — | 0 | 42 | |
| 17 | 0.00 | 0.01 | — | 0 | 32 | |
| 17.5 | 0.00 | 0.01 | — | 0 | 2 | |
| 18 | 0.00 | 0.01 | 0.01 | 0 | 2 | |
| 18.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 19 | 0.00 | 0.01 | — | 0 | 0 | |
| 19.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 20 | 0.00 | 0.01 | 0.01 | 4 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.01 | 0.01 | 0 | 23 | |
| 6 | 0.00 | 0.01 | 0.02 | 13 | 0 | |
| 7 | 0.00 | 0.01 | 0.01 | 8 | 0 | |
| 8 | 0.00 | 0.01 | 0.02 | 0 | 802 | |
| 8.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 9 | 0.00 | 0.01 | 0.01 | 1 | 82 | |
| 9.5 | 0.00 | 0.01 | 0.01 | 0 | 131 | |
| 10 | 0.00 | 0.01 | 0.01 | 0 | 412 | |
| 10.5 | 0.00 | 0.01 | 0.01 | 8 | 1,517 | |
| 11 | 0.00 | 0.01 | 0.01 | 838 | 16,956 | |
| 11.5 | 0.01 | 0.02 | 0.01 | 2,281 | 13,590 | |
| 12 | 0.08 | 0.09 | 0.09 | 3,831 | 1,394 | |
| 12.5 | 0.35 | 0.41 | 0.43 | 229 | 310 | |
| 13 | 0.80 | 0.93 | 0.87 | 40 | 33 | |
| 13.5 | 1.27 | 1.53 | 1.33 | 3 | 21 | |
| 14 | 1.71 | 1.93 | 1.87 | 10 | 2 | |
| 14.5 | 2.30 | 2.49 | 3.05 | 0 | 6 | |
| 15 | 2.79 | 3.05 | 3.42 | 0 | 2 | |
| 15.5 | 3.25 | 3.65 | 4.03 | 0 | 0 | |
| 16 | 3.75 | 4.15 | 3.95 | 1 | 1 | |
| 16.5 | 4.30 | 4.65 | 5.22 | 0 | 0 | |
| 17 | 4.80 | 5.05 | 4.96 | 1 | 1 | |
| 17.5 | 5.30 | 5.65 | 6.28 | 0 | 0 | |
| 18 | 5.75 | 6.15 | 6.55 | 0 | 0 | |
| 18.5 | 6.25 | 6.65 | 7.15 | 0 | 0 | |
| 19 | 6.75 | 7.15 | — | 0 | 0 | |
| 19.5 | 7.30 | 7.65 | 8.15 | 0 | 0 | |
| 20 | 7.80 | 8.15 | 8.01 | 0 | 0 |
Expiration: 2026-04-17(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 11.05 | 11.25 | 11.16 | 6 | 37 | |
| 2 | 9.95 | 10.25 | 10.16 | 1 | 44 | |
| 3 | 8.90 | 9.25 | 8.55 | 0 | 11 | |
| 4 | 8.00 | 8.20 | 8.10 | 1 | 16 | |
| 5 | 6.95 | 7.20 | 7.11 | 1 | 9 | |
| 6 | 5.90 | 6.25 | 6.06 | 5 | 11 | |
| 7 | 4.90 | 5.25 | 4.50 | 0 | 4 | |
| 8 | 3.90 | 4.25 | 4.08 | 1 | 100 | |
| 8.5 | 3.40 | 3.75 | 2.93 | 0 | 2 | |
| 9 | 2.89 | 3.25 | 3.04 | 5 | 21 | |
| 9.5 | 2.49 | 2.73 | 2.58 | 6 | 3 | |
| 10 | 2.07 | 2.24 | 2.09 | 328 | 95 | |
| 10.5 | 1.58 | 1.73 | 1.61 | 21 | 151 | |
| 11 | 1.11 | 1.25 | 1.17 | 117 | 607 | |
| 11.5 | 0.70 | 0.75 | 0.72 | 485 | 3,811 | |
| 12 | 0.33 | 0.34 | 0.34 | 6,980 | 22,321 | |
| 12.5 | 0.10 | 0.11 | 0.11 | 3,519 | 7,293 | |
| 13 | 0.01 | 0.02 | 0.01 | 1,651 | 26,033 | |
| 13.5 | 0.00 | 0.01 | 0.01 | 3 | 798 | |
| 14 | 0.00 | 0.01 | 0.01 | 41 | 7,555 | |
| 14.5 | 0.00 | 0.01 | 0.01 | 0 | 7 | |
| 15 | 0.00 | 0.01 | 0.01 | 27 | 18,746 | |
| 15.5 | 0.00 | 0.03 | — | 0 | 0 | |
| 16 | 0.00 | 0.03 | 0.02 | 15 | 2,481 | |
| 16.5 | 0.00 | 0.04 | — | 0 | 0 | |
| 17 | 0.00 | 0.01 | 0.01 | 0 | 625 | |
| 17.5 | 0.00 | 0.04 | — | 0 | 0 | |
| 18 | 0.00 | 0.02 | 0.02 | 0 | 270 | |
| 19 | 0.00 | 0.02 | 0.01 | 0 | 66 | |
| 20 | 0.00 | 0.04 | — | 0 | 1 | |
| 21 | 0.00 | 0.04 | — | 0 | 0 | |
| 22 | 0.00 | 0.02 | 0.01 | 0 | 5 | |
| 23 | 0.00 | 0.03 | 0.01 | 0 | 6 | |
| 24 | 0.00 | 0.04 | — | 0 | 0 | |
| 25 | 0.00 | 0.01 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.01 | 0.01 | 0 | 6 | |
| 2 | 0.00 | 0.01 | — | 0 | 1 | |
| 3 | 0.00 | 0.02 | — | 0 | 0 | |
| 4 | 0.00 | 0.02 | — | 0 | 0 | |
| 5 | 0.00 | 0.02 | 0.01 | 0 | 2 | |
| 6 | 0.00 | 0.24 | — | 0 | 0 | |
| 7 | 0.00 | 0.05 | — | 0 | 1,378 | |
| 8 | 0.00 | 0.01 | 0.01 | 0 | 807 | |
| 8.5 | 0.00 | 0.01 | 0.01 | 0 | 21 | |
| 9 | 0.00 | 0.02 | 0.02 | 0 | 5,976 | |
| 9.5 | 0.00 | 0.02 | 0.02 | 0 | 30 | |
| 10 | 0.00 | 0.02 | 0.01 | 27 | 53,323 | |
| 10.5 | 0.01 | 0.03 | 0.02 | 77 | 1,817 | |
| 11 | 0.02 | 0.03 | 0.03 | 839 | 9,718 | |
| 11.5 | 0.06 | 0.07 | 0.07 | 1,046 | 4,552 | |
| 12 | 0.17 | 0.18 | 0.18 | 13,780 | 38,714 | |
| 12.5 | 0.42 | 0.46 | 0.44 | 465 | 28 | |
| 13 | 0.85 | 0.91 | 0.94 | 306 | 7,263 | |
| 13.5 | 1.30 | 1.51 | 1.94 | 0 | 0 | |
| 14 | 1.80 | 2.11 | 1.96 | 1 | 1,734 | |
| 14.5 | 2.23 | 2.46 | 2.36 | 2 | 0 | |
| 15 | 2.80 | 3.15 | 2.91 | 5 | 2 | |
| 15.5 | 3.30 | 3.65 | 3.85 | 0 | 2 | |
| 16 | 3.75 | 4.15 | 4.35 | 0 | 1 | |
| 16.5 | 4.30 | 4.65 | 5.12 | 0 | 0 | |
| 17 | 4.75 | 5.15 | — | 0 | 0 | |
| 17.5 | 5.25 | 5.65 | 6.15 | 0 | 0 | |
| 18 | 5.75 | 6.15 | 6.65 | 0 | 0 | |
| 19 | 6.75 | 7.15 | 7.65 | 0 | 0 | |
| 20 | 7.75 | 8.15 | 8.62 | 0 | 0 | |
| 21 | 8.75 | 9.15 | 9.65 | 0 | 0 | |
| 22 | 9.75 | 10.15 | 10.78 | 0 | 0 | |
| 23 | 10.75 | 11.15 | 11.78 | 0 | 0 | |
| 24 | 11.75 | 12.15 | 12.65 | 0 | 0 | |
| 25 | 12.75 | 13.15 | 13.80 | 0 | 0 |
Expiration: 2026-04-24(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 6.25 | 7.75 | 6.44 | 0 | 145 | |
| 6 | 5.25 | 6.75 | 6.01 | 5 | 61 | |
| 7 | 4.40 | 5.60 | 4.35 | 0 | 33 | |
| 8 | 4.05 | 4.65 | 4.10 | 1 | 140 | |
| 8.5 | 3.30 | 3.85 | 3.20 | 0 | 25 | |
| 9 | 3.00 | 3.25 | 3.10 | 9 | 10 | |
| 9.5 | 2.47 | 2.84 | 2.56 | 4 | 16 | |
| 10 | 2.01 | 2.25 | 2.09 | 18 | 50 | |
| 10.5 | 1.60 | 1.72 | 1.70 | 6 | 335 | |
| 11 | 1.14 | 1.24 | 1.20 | 325 | 524 | |
| 11.5 | 0.76 | 0.80 | 0.72 | 379 | 1,556 | |
| 12 | 0.40 | 0.42 | 0.41 | 866 | 2,478 | |
| 12.5 | 0.16 | 0.17 | 0.16 | 617 | 2,014 | |
| 13 | 0.04 | 0.06 | 0.06 | 402 | 2,524 | |
| 13.5 | 0.01 | 0.03 | 0.01 | 84 | 1,035 | |
| 14 | 0.00 | 0.03 | 0.01 | 12 | 291 | |
| 14.5 | 0.00 | 0.15 | 0.01 | 0 | 277 | |
| 15 | 0.00 | 0.05 | 0.01 | 1 | 13 | |
| 15.5 | 0.00 | 0.10 | — | 0 | 56 | |
| 16 | 0.00 | 0.01 | 0.08 | 0 | 33 | |
| 16.5 | 0.00 | 0.71 | — | 0 | 2 | |
| 17 | 0.00 | 0.01 | — | 0 | 0 | |
| 17.5 | 0.00 | 0.51 | — | 0 | 0 | |
| 18 | 0.00 | 2.12 | — | 0 | 0 | |
| 18.5 | 0.00 | 2.12 | — | 0 | 0 | |
| 19 | 0.00 | 2.12 | — | 0 | 0 | |
| 20 | 0.00 | 0.25 | 0.03 | 0 | 3 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.02 | — | 0 | 0 | |
| 6 | 0.00 | 0.24 | 0.74 | 0 | 1 | |
| 7 | 0.00 | 0.24 | 0.12 | 0 | 702 | |
| 8 | 0.00 | 0.07 | 0.13 | 0 | 51 | |
| 8.5 | 0.00 | 0.06 | 0.03 | 0 | 23 | |
| 9 | 0.00 | 0.50 | 0.03 | 0 | 204 | |
| 9.5 | 0.00 | 0.56 | 0.04 | 0 | 105 | |
| 10 | 0.01 | 0.03 | 0.02 | 54 | 421 | |
| 10.5 | 0.02 | 0.03 | 0.02 | 78 | 2,119 | |
| 11 | 0.05 | 0.06 | 0.06 | 167 | 1,361 | |
| 11.5 | 0.11 | 0.12 | 0.11 | 233 | 541 | |
| 12 | 0.23 | 0.26 | 0.27 | 163 | 284 | |
| 12.5 | 0.48 | 0.53 | 0.52 | 90 | 223 | |
| 13 | 0.87 | 0.95 | 0.88 | 10 | 65 | |
| 13.5 | 1.25 | 3.00 | 1.97 | 0 | 6 | |
| 14 | 1.65 | 2.22 | 1.93 | 6 | 1 | |
| 14.5 | 2.29 | 2.62 | 2.97 | 0 | 0 | |
| 15 | 2.78 | 3.10 | 3.70 | 0 | 1 | |
| 15.5 | 3.25 | 3.65 | 4.20 | 0 | 0 | |
| 16 | 3.75 | 4.15 | 4.60 | 0 | 1 | |
| 16.5 | 4.25 | 4.65 | — | 0 | 0 | |
| 17 | 4.75 | 5.15 | 5.70 | 0 | 0 | |
| 17.5 | 5.25 | 5.65 | 6.05 | 0 | 0 | |
| 18 | 5.75 | 6.15 | 6.65 | 0 | 0 | |
| 18.5 | 6.25 | 6.65 | 7.00 | 0 | 0 | |
| 19 | 6.75 | 7.15 | 7.57 | 0 | 0 | |
| 20 | 7.80 | 8.15 | 8.60 | 0 | 0 |
Expiration: 2026-05-01(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 6.45 | 8.60 | 7.12 | 20 | 101 | |
| 6 | 4.30 | 8.25 | 5.44 | 0 | 180 | |
| 7 | 4.90 | 5.80 | 5.13 | 22 | 46 | |
| 7.5 | 4.00 | 6.25 | 4.64 | 2 | 11 | |
| 8 | 3.45 | 6.25 | 4.17 | 8 | 1 | |
| 8.5 | 1.89 | 5.75 | 2.66 | 0 | 1 | |
| 9 | 2.76 | 5.15 | 2.43 | 0 | 11 | |
| 9.5 | 2.52 | 3.20 | 3.20 | 1 | 1 | |
| 10 | 1.81 | 3.60 | 1.45 | 0 | 20 | |
| 10.5 | 1.68 | 1.81 | 1.71 | 2 | 467 | |
| 11 | 1.30 | 1.37 | 1.25 | 6 | 1,206 | |
| 11.5 | 0.87 | 0.94 | 0.88 | 265 | 1,684 | |
| 12 | 0.58 | 0.61 | 0.58 | 410 | 3,111 | |
| 12.5 | 0.33 | 0.34 | 0.33 | 756 | 3,648 | |
| 13 | 0.15 | 0.17 | 0.17 | 782 | 3,193 | |
| 13.5 | 0.07 | 0.08 | 0.07 | 162 | 1,030 | |
| 14 | 0.01 | 0.04 | 0.03 | 256 | 363 | |
| 14.5 | 0.01 | 0.04 | 0.02 | 3 | 158 | |
| 15 | 0.00 | 0.05 | 0.03 | 5 | 14 | |
| 15.5 | 0.00 | 0.21 | 0.01 | 0 | 69 | |
| 16 | 0.00 | 0.75 | 0.01 | 0 | 137 | |
| 16.5 | 0.00 | 0.75 | — | 0 | 3 | |
| 17 | 0.00 | 0.75 | — | 0 | 1 | |
| 17.5 | 0.00 | 0.76 | — | 0 | 1 | |
| 18 | 0.00 | 0.82 | — | 0 | 0 | |
| 19 | 0.00 | 0.09 | — | 0 | 0 | |
| 20 | 0.00 | 2.13 | 0.03 | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.02 | 0.01 | 0 | 1 | |
| 6 | 0.00 | 2.13 | 0.01 | 0 | 544 | |
| 7 | 0.00 | 0.02 | — | 0 | 1 | |
| 7.5 | 0.00 | 0.01 | 0.02 | 0 | 110 | |
| 8 | 0.00 | 0.18 | 0.01 | 10 | 420 | |
| 8.5 | 0.00 | 0.17 | 0.04 | 0 | 18 | |
| 9 | 0.00 | 0.04 | 0.02 | 2 | 58 | |
| 9.5 | 0.00 | 0.11 | 0.03 | 15 | 344 | |
| 10 | 0.04 | 0.06 | 0.05 | 25 | 3,907 | |
| 10.5 | 0.08 | 0.10 | 0.08 | 46 | 676 | |
| 11 | 0.14 | 0.16 | 0.15 | 82 | 561 | |
| 11.5 | 0.25 | 0.26 | 0.26 | 177 | 3,200 | |
| 12 | 0.40 | 0.43 | 0.42 | 231 | 689 | |
| 12.5 | 0.64 | 0.67 | 0.68 | 49 | 595 | |
| 13 | 0.99 | 1.11 | 1.51 | 0 | 538 | |
| 13.5 | 1.25 | 2.65 | 1.70 | 60 | 91 | |
| 14 | 1.71 | 2.10 | 1.90 | 2 | 9 | |
| 14.5 | 1.23 | 4.45 | 2.89 | 0 | 0 | |
| 15 | 2.46 | 4.95 | 3.00 | 1 | 8 | |
| 15.5 | 2.63 | 4.45 | 4.30 | 0 | 0 | |
| 16 | 3.05 | 5.95 | 4.75 | 0 | 0 | |
| 16.5 | 3.65 | 6.45 | 5.25 | 0 | 2 | |
| 17 | 4.15 | 6.95 | 5.87 | 0 | 0 | |
| 17.5 | 4.95 | 7.45 | 6.25 | 0 | 0 | |
| 18 | 4.95 | 7.95 | 6.47 | 0 | 0 | |
| 19 | 6.50 | 8.70 | 7.47 | 0 | 0 | |
| 20 | 6.95 | 9.95 | 8.47 | 0 | 0 |
Expiration: 2026-05-08(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 6.40 | 9.25 | 7.17 | 196 | 272 | |
| 6 | 5.95 | 8.20 | 6.35 | 205 | 160 | |
| 6.5 | 5.10 | 7.75 | 5.64 | 42 | 11 | |
| 7 | 4.45 | 7.25 | 4.55 | 0 | 4 | |
| 7.5 | 3.95 | 6.75 | 4.08 | 0 | 3 | |
| 8 | 3.45 | 6.25 | 3.53 | 0 | 3 | |
| 8.5 | 1.87 | 5.75 | 2.99 | 0 | 3 | |
| 9 | 1.37 | 5.20 | 2.76 | 0 | 3 | |
| 9.5 | 0.86 | 4.70 | 2.26 | 0 | 2 | |
| 10 | 1.41 | 2.97 | 2.13 | 1 | 65 | |
| 10.5 | 0.02 | 3.80 | 1.14 | 0 | 134 | |
| 11 | 1.22 | 1.48 | 1.25 | 15 | 1,407 | |
| 11.5 | 0.85 | 1.12 | 0.93 | 38 | 988 | |
| 12 | 0.59 | 0.64 | 0.58 | 862 | 499 | |
| 12.5 | 0.34 | 0.38 | 0.33 | 507 | 881 | |
| 13 | 0.18 | 0.21 | 0.20 | 1,387 | 397 | |
| 13.5 | 0.07 | 0.10 | 0.09 | 174 | 41 | |
| 14 | 0.03 | 0.07 | 0.05 | 50 | 38 | |
| 14.5 | 0.01 | 0.11 | 0.03 | 2 | 6 | |
| 15 | 0.01 | 0.03 | 0.02 | 0 | 430 | |
| 15.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 16 | 0.00 | 2.13 | — | 0 | 0 | |
| 16.5 | 0.00 | 2.13 | — | 0 | 0 | |
| 17 | 0.00 | 2.13 | — | 0 | 0 | |
| 17.5 | 0.00 | 2.13 | — | 0 | 0 | |
| 18 | 0.00 | 2.13 | — | 0 | 0 | |
| 19 | 0.00 | 2.12 | — | 0 | 0 | |
| 20 | 0.00 | 2.03 | 0.04 | 2 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.02 | — | 0 | 0 | |
| 6 | 0.00 | 2.13 | — | 0 | 0 | |
| 6.5 | 0.00 | 2.13 | — | 0 | 0 | |
| 7 | 0.00 | 2.13 | — | 0 | 0 | |
| 7.5 | 0.00 | 2.13 | — | 0 | 0 | |
| 8 | 0.00 | 2.13 | — | 0 | 0 | |
| 8.5 | 0.00 | 2.14 | 0.04 | 0 | 5 | |
| 9 | 0.00 | 0.05 | 0.04 | 6 | 154 | |
| 9.5 | 0.03 | 0.07 | 0.04 | 4 | 10 | |
| 10 | 0.04 | 0.12 | 0.06 | 7 | 115 | |
| 10.5 | 0.10 | 0.16 | 0.12 | 14 | 171 | |
| 11 | 0.17 | 0.20 | 0.19 | 132 | 303 | |
| 11.5 | 0.26 | 0.31 | 0.27 | 149 | 1,212 | |
| 12 | 0.43 | 0.49 | 0.48 | 64 | 660 | |
| 12.5 | 0.70 | 0.75 | 0.75 | 17 | 1,935 | |
| 13 | 0.83 | 1.09 | 1.08 | 5 | 4,011 | |
| 13.5 | 1.13 | 1.69 | 1.55 | 2 | 3,564 | |
| 14 | 1.48 | 3.90 | 1.95 | 4 | 219 | |
| 14.5 | 0.77 | 4.50 | 3.35 | 0 | 6 | |
| 15 | 2.41 | 3.65 | 3.35 | 0 | 4 | |
| 15.5 | 3.00 | 5.45 | 4.30 | 0 | 1 | |
| 16 | 3.40 | 5.95 | 4.75 | 0 | 4 | |
| 16.5 | 3.85 | 6.45 | 5.40 | 0 | 3 | |
| 17 | 4.35 | 6.95 | 5.89 | 0 | 2 | |
| 17.5 | 4.95 | 7.45 | 6.37 | 0 | 2 | |
| 18 | 5.45 | 7.95 | 6.70 | 0 | 3 | |
| 19 | 6.35 | 8.95 | 7.88 | 0 | 2 | |
| 20 | 7.45 | 9.95 | 8.48 | 0 | 0 |
Expiration: 2026-05-15(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 8.70 | 10.20 | 8.62 | 0 | 16 | |
| 4 | 7.65 | 9.20 | 7.72 | 0 | 9 | |
| 5 | 6.70 | 7.50 | 6.59 | 0 | 50 | |
| 6 | 5.70 | 7.20 | 5.45 | 0 | 6 | |
| 7 | 4.70 | 6.20 | 4.20 | 0 | 5 | |
| 8 | 3.70 | 5.20 | 3.68 | 0 | 5 | |
| 9 | 2.60 | 3.80 | 3.00 | 20 | 60 | |
| 10 | 2.12 | 2.37 | 2.21 | 30 | 411 | |
| 11 | 1.31 | 1.39 | 1.35 | 20 | 1,586 | |
| 12 | 0.63 | 0.65 | 0.64 | 14,049 | 6,650 | |
| 13 | 0.21 | 0.25 | 0.23 | 1,417 | 9,625 | |
| 14 | 0.06 | 0.07 | 0.06 | 395 | 13,035 | |
| 15 | 0.01 | 0.03 | 0.01 | 43 | 3,433 | |
| 16 | 0.00 | 0.05 | 0.05 | 0 | 2,246 | |
| 17 | 0.01 | 0.03 | 0.02 | 1 | 1,777 | |
| 18 | 0.00 | 0.02 | 0.01 | 1 | 636 | |
| 19 | 0.00 | 0.03 | — | 0 | 227 | |
| 20 | 0.00 | 0.36 | — | 0 | 1 | |
| 21 | 0.00 | 0.54 | — | 0 | 0 | |
| 22 | 0.00 | 0.71 | — | 0 | 0 | |
| 23 | 0.00 | 0.54 | — | 0 | 0 | |
| 24 | 0.00 | 0.71 | — | 0 | 0 | |
| 25 | 0.00 | 0.72 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.02 | — | 0 | 0 | |
| 4 | 0.00 | 0.03 | — | 0 | 0 | |
| 5 | 0.00 | 0.03 | 0.01 | 0 | 1 | |
| 6 | 0.00 | 0.22 | 0.01 | 1 | 102 | |
| 7 | 0.00 | 0.04 | 0.02 | 0 | 667 | |
| 8 | 0.00 | 0.04 | 0.03 | 4 | 46 | |
| 9 | 0.04 | 0.05 | 0.04 | 28 | 688 | |
| 10 | 0.09 | 0.10 | 0.09 | 147 | 3,942 | |
| 11 | 0.22 | 0.24 | 0.23 | 1,260 | 13,299 | |
| 12 | 0.55 | 0.57 | 0.56 | 878 | 1,990 | |
| 13 | 1.14 | 1.23 | 1.12 | 69 | 3,070 | |
| 14 | 1.85 | 2.11 | 2.02 | 17 | 1,094 | |
| 15 | 2.79 | 3.25 | 3.52 | 0 | 192 | |
| 16 | 3.70 | 4.85 | 4.58 | 0 | 5 | |
| 17 | 4.45 | 5.45 | 5.83 | 0 | 2 | |
| 18 | 5.45 | 6.40 | 6.47 | 0 | 5 | |
| 19 | 5.95 | 7.95 | 7.50 | 0 | 1 | |
| 20 | 7.45 | 8.40 | 8.45 | 0 | 3 | |
| 21 | 8.40 | 9.40 | 9.45 | 0 | 2 | |
| 22 | 8.90 | 10.40 | 10.96 | 0 | 2 | |
| 23 | 10.40 | 11.40 | 11.40 | 0 | 6 | |
| 24 | 11.40 | 12.40 | 12.55 | 0 | 2 | |
| 25 | 12.40 | 13.40 | 13.45 | 0 | 1 |
Expiration: 2026-05-22(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 6.25 | 9.25 | 6.65 | 0 | 1 | |
| 6 | 5.25 | 8.25 | — | 0 | 0 | |
| 6.5 | 4.90 | 7.75 | — | 0 | 0 | |
| 7 | 4.45 | 7.25 | — | 0 | 0 | |
| 7.5 | 3.95 | 6.75 | — | 0 | 0 | |
| 8 | 3.45 | 6.25 | — | 0 | 0 | |
| 8.5 | 1.83 | 5.75 | — | 0 | 0 | |
| 9 | 1.33 | 5.20 | — | 0 | 0 | |
| 9.5 | 2.10 | 4.70 | — | 0 | 0 | |
| 10 | 0.26 | 2.49 | 2.30 | 2 | 0 | |
| 10.5 | 0.03 | 3.85 | 1.34 | 0 | 1 | |
| 11 | 0.56 | 3.40 | 0.96 | 0 | 0 | |
| 11.5 | 0.69 | 1.14 | 0.92 | 40 | 25 | |
| 12 | 0.00 | 1.36 | 0.59 | 1 | 9 | |
| 12.5 | 0.18 | 0.47 | 0.40 | 44 | 67 | |
| 13 | 0.18 | 0.27 | 0.25 | 20 | 19 | |
| 13.5 | 0.11 | 0.16 | 0.14 | 320 | 15 | |
| 14 | 0.06 | 0.11 | 0.08 | 242 | 13 | |
| 14.5 | 0.01 | 0.11 | — | 0 | 0 | |
| 15 | 0.01 | 0.05 | 0.03 | 0 | 11 | |
| 15.5 | 0.01 | 0.05 | 0.03 | 2 | 0 | |
| 16 | 0.01 | 0.10 | 0.01 | 0 | 1 | |
| 16.5 | 0.00 | 2.14 | — | 0 | 0 | |
| 17 | 0.00 | 0.09 | — | 0 | 0 | |
| 17.5 | 0.00 | 2.13 | — | 0 | 0 | |
| 18 | 0.00 | 2.13 | — | 0 | 0 | |
| 19 | 0.00 | 2.13 | — | 0 | 0 | |
| 20 | 0.00 | 2.13 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 2.13 | — | 0 | 0 | |
| 6 | 0.00 | 2.13 | — | 0 | 0 | |
| 6.5 | 0.00 | 2.14 | — | 0 | 0 | |
| 7 | 0.00 | 0.06 | — | 0 | 0 | |
| 7.5 | 0.00 | 2.15 | — | 0 | 0 | |
| 8 | 0.00 | 0.07 | — | 0 | 0 | |
| 8.5 | 0.00 | 2.16 | — | 0 | 0 | |
| 9 | 0.00 | 0.11 | 0.07 | 0 | 1 | |
| 9.5 | 0.01 | 0.15 | 0.04 | 231 | 11 | |
| 10 | 0.09 | 0.18 | 0.11 | 3 | 14 | |
| 10.5 | 0.14 | 0.18 | 0.20 | 231 | 47 | |
| 11 | 0.15 | 0.30 | 0.26 | 18 | 30 | |
| 11.5 | 0.33 | 0.46 | 0.39 | 19 | 42 | |
| 12 | 0.50 | 0.74 | 0.60 | 6 | 6 | |
| 12.5 | 0.00 | 1.26 | 0.84 | 2 | 8 | |
| 13 | 0.00 | 1.82 | 1.16 | 4 | 3 | |
| 13.5 | 0.03 | 2.08 | 1.85 | 60 | 1 | |
| 14 | 1.17 | 2.74 | 2.59 | 0 | 5 | |
| 14.5 | 1.70 | 4.60 | — | 0 | 0 | |
| 15 | 2.16 | 3.75 | 3.58 | 0 | 5 | |
| 15.5 | 1.83 | 5.60 | — | 0 | 0 | |
| 16 | 2.11 | 6.10 | — | 0 | 0 | |
| 16.5 | 2.48 | 6.60 | — | 0 | 0 | |
| 17 | 3.00 | 7.05 | — | 0 | 0 | |
| 17.5 | 3.50 | 7.55 | — | 0 | 0 | |
| 18 | 3.95 | 8.05 | — | 0 | 0 | |
| 19 | 4.95 | 9.05 | — | 0 | 0 | |
| 20 | 5.95 | 10.05 | — | 0 | 0 |
Expiration: 2026-06-18(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 8.50 | 10.20 | 8.65 | 0 | 15 | |
| 4 | 7.65 | 8.70 | 7.55 | 0 | 7 | |
| 5 | 6.50 | 7.50 | 6.59 | 0 | 52 | |
| 6 | 5.00 | 7.25 | 5.51 | 0 | 35 | |
| 7 | 4.90 | 6.10 | 4.64 | 0 | 450 | |
| 8 | 3.10 | 4.50 | 3.25 | 0 | 12 | |
| 9 | 2.97 | 3.30 | 3.25 | 1 | 85 | |
| 10 | 2.22 | 2.32 | 2.21 | 58 | 6,584 | |
| 11 | 1.40 | 1.48 | 1.39 | 223 | 2,004 | |
| 12 | 0.78 | 0.81 | 0.79 | 566 | 17,376 | |
| 13 | 0.35 | 0.37 | 0.36 | 3,047 | 15,887 | |
| 14 | 0.14 | 0.15 | 0.14 | 1,088 | 27,452 | |
| 15 | 0.05 | 0.08 | 0.06 | 265 | 22,872 | |
| 16 | 0.03 | 0.05 | 0.04 | 1,295 | 12,403 | |
| 17 | 0.01 | 0.03 | 0.02 | 14 | 12,736 | |
| 18 | 0.01 | 0.04 | 0.03 | 10 | 2,936 | |
| 19 | 0.01 | 0.03 | 0.01 | 0 | 896 | |
| 20 | 0.00 | 0.04 | 0.05 | 20 | 4,604 | |
| 21 | 0.00 | 0.10 | — | 0 | 2,955 | |
| 22 | 0.00 | 0.11 | — | 0 | 109 | |
| 23 | 0.00 | 0.10 | — | 0 | 12 | |
| 24 | 0.00 | 0.11 | — | 0 | 3 | |
| 25 | 0.00 | 0.10 | — | 0 | 37 | |
| 26 | 0.00 | 0.10 | 0.03 | 0 | 131 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.04 | — | 0 | 1,521 | |
| 4 | 0.00 | 0.05 | — | 0 | 6 | |
| 5 | 0.00 | 0.05 | — | 0 | 2,080 | |
| 6 | 0.00 | 0.05 | 0.03 | 0 | 3 | |
| 7 | 0.01 | 0.05 | 0.01 | 12 | 9,226 | |
| 8 | 0.02 | 0.06 | 0.02 | 3 | 1,572 | |
| 9 | 0.07 | 0.09 | 0.07 | 3 | 6,340 | |
| 10 | 0.15 | 0.18 | 0.16 | 940 | 37,844 | |
| 11 | 0.33 | 0.35 | 0.35 | 235 | 14,106 | |
| 12 | 0.69 | 0.71 | 0.72 | 142 | 23,077 | |
| 13 | 1.25 | 1.33 | 1.30 | 9 | 16,431 | |
| 14 | 2.00 | 2.17 | 2.07 | 41 | 3,964 | |
| 15 | 2.81 | 3.05 | 3.00 | 1 | 4,011 | |
| 16 | 3.85 | 4.25 | 4.92 | 0 | 608 | |
| 17 | 4.20 | 5.95 | — | 0 | 134 | |
| 18 | 5.45 | 6.45 | 6.90 | 0 | 6 | |
| 19 | 6.35 | 7.45 | 7.85 | 0 | 4 | |
| 20 | 7.35 | 8.45 | 8.85 | 0 | 7 | |
| 21 | 7.85 | 10.10 | 10.00 | 0 | 5 | |
| 22 | 8.85 | 10.90 | — | 0 | 3 | |
| 23 | 10.35 | 11.60 | 11.40 | 0 | 2 | |
| 24 | 10.85 | 13.10 | 12.95 | 0 | 2 | |
| 25 | 12.35 | 14.10 | 13.67 | 0 | 3 | |
| 26 | 12.85 | 14.90 | 14.85 | 0 | 5 |
Expiration: 2026-09-18(40 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 7.95 | 10.10 | 8.58 | 0 | 39 | |
| 5 | 6.45 | 8.40 | 7.05 | 3 | 17 | |
| 6 | 5.45 | 7.15 | 5.45 | 0 | 3 | |
| 7 | 4.30 | 6.20 | 4.70 | 0 | 4 | |
| 8 | 3.95 | 4.35 | 3.59 | 0 | 49 | |
| 9 | 3.15 | 3.35 | 3.25 | 55 | 168 | |
| 10 | 2.40 | 2.56 | 2.46 | 69 | 803 | |
| 11 | 1.69 | 1.75 | 1.73 | 1,116 | 1,860 | |
| 12 | 1.13 | 1.19 | 1.15 | 1,130 | 8,647 | |
| 13 | 0.69 | 0.76 | 0.70 | 268 | 7,433 | |
| 14 | 0.40 | 0.42 | 0.41 | 482 | 6,293 | |
| 15 | 0.21 | 0.24 | 0.23 | 333 | 21,507 | |
| 16 | 0.12 | 0.15 | 0.13 | 48 | 4,898 | |
| 17 | 0.07 | 0.10 | 0.08 | 82 | 10,464 | |
| 18 | 0.05 | 0.07 | 0.05 | 1 | 832 | |
| 19 | 0.01 | 0.07 | 0.04 | 1 | 450 | |
| 20 | 0.02 | 0.05 | 0.03 | 0 | 8,148 | |
| 21 | 0.01 | 0.11 | — | 0 | 232 | |
| 22 | 0.00 | 0.05 | 0.04 | 0 | 512 | |
| 25 | 0.00 | 0.03 | 0.02 | 3 | 894 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.03 | 0.02 | 10 | 161 | |
| 5 | 0.00 | 0.08 | 0.05 | 0 | 136 | |
| 6 | 0.00 | 0.10 | 0.07 | 0 | 232 | |
| 7 | 0.05 | 0.11 | 0.10 | 4 | 24 | |
| 8 | 0.11 | 0.14 | 0.13 | 13 | 9,860 | |
| 9 | 0.20 | 0.24 | 0.23 | 61 | 1,613 | |
| 10 | 0.39 | 0.42 | 0.41 | 179 | 24,413 | |
| 11 | 0.63 | 0.69 | 0.69 | 9 | 19,401 | |
| 12 | 1.05 | 1.10 | 1.08 | 171 | 30,807 | |
| 13 | 1.58 | 1.68 | 1.64 | 26 | 4,181 | |
| 14 | 2.29 | 2.43 | 2.33 | 50 | 5,201 | |
| 15 | 3.10 | 3.40 | 3.69 | 0 | 1,541 | |
| 16 | 3.95 | 4.35 | — | 0 | 70 | |
| 17 | 4.75 | 5.25 | — | 0 | 5 | |
| 18 | 5.85 | 6.25 | — | 0 | 1 | |
| 19 | 6.20 | 7.95 | 7.90 | 0 | 5 | |
| 20 | 7.00 | 8.80 | — | 0 | 1 | |
| 21 | 8.15 | 10.10 | — | 0 | 0 | |
| 22 | 9.15 | 11.10 | 10.83 | 0 | 2 | |
| 25 | 12.15 | 13.60 | — | 0 | 0 |
Expiration: 2026-12-18(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.67 | 8.50 | 9.70 | 9.35 | 10 | 52 | |
| 4.67 | 6.85 | 7.75 | 7.00 | 0 | 125 | |
| 4.85 | 5.85 | 8.25 | — | 0 | 80 | |
| 6 | 5.20 | 7.10 | 5.65 | 0 | 0 | |
| 7.67 | 4.30 | 4.70 | — | 0 | 242 | |
| 7.85 | 4.15 | 4.50 | 3.85 | 0 | 298 | |
| 9.67 | 2.69 | 2.94 | 2.35 | 0 | 3,327 | |
| 9.85 | 2.65 | 2.82 | 2.71 | 6 | 2,035 | |
| 11.67 | 1.53 | 1.60 | 1.60 | 19 | 13,830 | |
| 13 | 0.96 | 1.00 | 0.99 | 482 | 1,096 | |
| 14.67 | 0.48 | 0.53 | 0.50 | 148 | 19,306 | |
| 14.85 | 0.45 | 0.49 | 0.47 | 51 | 12,318 | |
| 16.67 | 0.19 | 0.25 | 0.23 | 25 | 10,812 | |
| 19.67 | 0.06 | 0.10 | 0.07 | 0 | 8,040 | |
| 19.85 | 0.06 | 0.10 | 0.08 | 5 | 5,652 | |
| 21.67 | 0.03 | 0.07 | 0.03 | 0 | 11,133 | |
| 24.67 | 0.02 | 0.05 | 0.03 | 1 | 14,559 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.67 | 0.01 | 0.02 | 0.03 | 0 | 1,793 | |
| 4.67 | 0.00 | 0.08 | 0.07 | 1 | 1,885 | |
| 4.85 | 0.03 | 0.08 | 0.05 | 0 | 217 | |
| 6 | 0.00 | 0.15 | 0.13 | 0 | 52 | |
| 7.67 | 0.19 | 0.23 | 0.21 | 1 | 38,806 | |
| 7.85 | 0.20 | 0.25 | 0.22 | 4 | 16,490 | |
| 9.67 | 0.52 | 0.56 | 0.54 | 9 | 29,040 | |
| 9.85 | 0.56 | 0.60 | 0.58 | 225 | 10,808 | |
| 11.67 | 1.18 | 1.27 | 1.25 | 11 | 28,932 | |
| 13 | 1.89 | 1.98 | 2.39 | 0 | 43 | |
| 14.67 | 3.05 | 3.30 | 3.35 | 10 | 875 | |
| 14.85 | 3.20 | 3.45 | — | 0 | 189 | |
| 16.67 | 4.70 | 5.05 | — | 0 | 106 | |
| 19.67 | 7.50 | 7.90 | — | 0 | 43 | |
| 19.85 | 7.55 | 8.10 | — | 0 | 1 | |
| 21.67 | 8.65 | 10.50 | — | 0 | 5 | |
| 24.67 | 11.65 | 13.50 | 13.44 | 0 | 3 |
Expiration: 2027-01-15(18 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.85 | 8.05 | 10.35 | 8.75 | 0 | 16 | |
| 4.85 | 6.30 | 8.35 | 6.71 | 0 | 560 | |
| 7.85 | 4.30 | 4.55 | 4.40 | 14 | 1,287 | |
| 9.85 | 2.74 | 2.87 | 2.79 | 8 | 14,067 | |
| 11.85 | 1.51 | 1.64 | 1.56 | 32 | 20,097 | |
| 14.85 | 0.53 | 0.55 | 0.54 | 158 | 52,760 | |
| 16.85 | 0.24 | 0.27 | 0.27 | 82 | 15,885 | |
| 19.85 | 0.10 | 0.11 | 0.11 | 3,098 | 54,854 | |
| 25 | 0.03 | 0.05 | 0.04 | 65 | 4,659 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.85 | 0.01 | 0.03 | 0.03 | 0 | 2,046 | |
| 4.85 | 0.05 | 0.12 | 0.08 | 5 | 7,907 | |
| 7.85 | 0.23 | 0.28 | 0.26 | 5 | 70,639 | |
| 9.85 | 0.59 | 0.63 | 0.61 | 1 | 36,793 | |
| 11.85 | 1.35 | 1.40 | 1.36 | 232 | 44,812 | |
| 14.85 | 3.25 | 3.40 | 3.35 | 5 | 15,584 | |
| 16.85 | 4.90 | 5.25 | — | 0 | 151 | |
| 19.85 | 7.65 | 8.10 | — | 0 | 64 | |
| 25 | 11.85 | 14.15 | 13.87 | 0 | 4 |
Expiration: 2027-03-19(18 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 7.90 | 10.20 | 8.40 | 0 | 3 | |
| 5 | 5.80 | 7.50 | 6.50 | 0 | 4 | |
| 8 | 3.15 | 4.50 | 4.25 | 1 | 33 | |
| 10 | 2.58 | 2.87 | 2.77 | 1 | 28 | |
| 12 | 1.47 | 1.70 | 1.65 | 47 | 908 | |
| 15 | 0.59 | 0.65 | 0.63 | 28 | 248 | |
| 17 | 0.29 | 0.37 | 0.32 | 25 | 54 | |
| 20 | 0.10 | 0.20 | 0.12 | 0 | 110 | |
| 22 | 0.05 | 0.14 | 0.07 | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.26 | — | 0 | 0 | |
| 5 | 0.08 | 0.11 | 0.13 | 0 | 3 | |
| 8 | 0.29 | 0.41 | 0.40 | 0 | 183 | |
| 10 | 0.74 | 0.90 | 0.95 | 0 | 399 | |
| 12 | 1.55 | 1.75 | 1.89 | 0 | 283 | |
| 15 | 3.45 | 3.75 | 4.03 | 0 | 30 | |
| 17 | 5.10 | 5.45 | — | 0 | 0 | |
| 20 | 5.90 | 8.25 | — | 0 | 0 | |
| 22 | 8.85 | 11.25 | — | 0 | 0 |
Expiration: 2027-06-17(20 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 7.65 | 11.50 | 7.55 | 0 | 0 | |
| 5 | 5.85 | 9.50 | 6.64 | 0 | 7 | |
| 8 | 4.25 | 4.45 | 4.33 | 5 | 92 | |
| 10 | 2.70 | 3.25 | 2.81 | 6 | 1,357 | |
| 12 | 1.71 | 1.88 | 1.84 | 30 | 642 | |
| 15 | 0.74 | 0.84 | 0.79 | 44 | 3,043 | |
| 17 | 0.45 | 0.48 | 0.45 | 5 | 3,061 | |
| 20 | 0.13 | 0.26 | 0.18 | 0 | 5,251 | |
| 22 | 0.00 | 0.18 | 0.18 | 0 | 81 | |
| 25 | 0.00 | 0.09 | 0.05 | 0 | 12,099 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.35 | 0.05 | 0 | 151 | |
| 5 | 0.06 | 0.17 | 0.13 | 0 | 18 | |
| 8 | 0.40 | 0.57 | 0.46 | 2 | 272 | |
| 10 | 0.89 | 1.06 | 1.10 | 0 | 7,043 | |
| 12 | 1.75 | 1.86 | 1.85 | 7 | 2,093 | |
| 15 | 3.60 | 3.95 | 4.15 | 0 | 778 | |
| 17 | 5.20 | 5.60 | — | 0 | 0 | |
| 20 | 5.50 | 8.30 | — | 0 | 1 | |
| 22 | 7.85 | 10.25 | 10.82 | 0 | 2 | |
| 25 | 11.60 | 14.25 | — | 0 | 1 |
Expiration: 2027-12-17(18 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.50 | 11.50 | 8.55 | 0 | 11 | |
| 5 | 6.10 | 7.50 | 6.30 | 0 | 66 | |
| 7 | 5.10 | 5.35 | 5.22 | 2 | 269 | |
| 10 | 2.98 | 3.20 | 3.06 | 12 | 4,121 | |
| 12 | 1.99 | 2.11 | 2.01 | 6 | 9,506 | |
| 15 | 1.01 | 1.13 | 1.06 | 16 | 8,342 | |
| 17 | 0.63 | 0.73 | 0.70 | 20 | 5,861 | |
| 20 | 0.27 | 0.43 | 0.34 | 0 | 1,103 | |
| 25 | 0.13 | 0.21 | 0.13 | 4 | 1,315 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.01 | 0.10 | 0.07 | 0 | 679 | |
| 5 | 0.11 | 0.22 | 0.18 | 7 | 652 | |
| 7 | 0.36 | 0.50 | 0.44 | 1 | 3,555 | |
| 10 | 1.19 | 1.33 | 1.42 | 0 | 9,241 | |
| 12 | 2.06 | 2.19 | 2.40 | 0 | 6,308 | |
| 15 | 3.85 | 4.20 | 4.45 | 0 | 1,721 | |
| 17 | 4.40 | 8.00 | — | 0 | 50 | |
| 20 | 8.00 | 8.40 | — | 0 | 96 | |
| 25 | 10.50 | 15.50 | 13.80 | 0 | 3 |
Expiration: 2028-01-21(20 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 6.60 | 11.50 | 8.80 | 3 | 40 | |
| 5 | 4.50 | 7.50 | 7.10 | 1 | 80 | |
| 8 | 4.35 | 4.55 | 4.42 | 6 | 735 | |
| 10 | 3.00 | 3.15 | 3.13 | 109 | 2,248 | |
| 12 | 2.02 | 2.12 | 2.09 | 94 | 8,849 | |
| 15 | 1.09 | 1.14 | 1.11 | 59 | 8,684 | |
| 17 | 0.65 | 0.79 | 0.74 | 51 | 5,375 | |
| 20 | 0.37 | 0.44 | 0.41 | 46 | 1,982 | |
| 22 | 0.24 | 0.34 | 0.23 | 0 | 1,858 | |
| 25 | 0.15 | 0.20 | 0.20 | 108 | 11,627 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.05 | 0.08 | 0.09 | 0 | 1,490 | |
| 5 | 0.12 | 0.24 | 0.16 | 1 | 114 | |
| 8 | 0.61 | 0.70 | 0.66 | 11 | 3,289 | |
| 10 | 1.21 | 1.38 | 1.43 | 0 | 8,727 | |
| 12 | 2.10 | 2.24 | 2.17 | 11 | 20,598 | |
| 15 | 3.90 | 4.15 | 4.05 | 1 | 4,496 | |
| 17 | 5.40 | 5.80 | 5.95 | 0 | 61 | |
| 20 | 8.00 | 8.30 | 8.15 | 27 | 4 | |
| 22 | 9.35 | 10.40 | 10.71 | 0 | 1 | |
| 25 | 10.65 | 15.50 | 13.63 | 0 | 6 |