Option Chain for FRMI
Reported: $-0.84(Q3 2025)alpha-vantage•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 30 OI spikes572 contracts
Expiration: 2026-04-10(78 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 4.30 | 4.50 | 4.45 | 2 | 6 | |
| 1 | 3.80 | 4.00 | 3.87 | 5 | 9 | |
| 1.5 | 3.30 | 3.50 | 3.43 | 4 | 7 | |
| 2 | 2.85 | 3.00 | 2.96 | 3 | 4 | |
| 2.5 | 2.10 | 2.80 | 2.48 | 1 | 3 | |
| 3 | 1.85 | 2.05 | 2.16 | 0 | 53 | |
| 3.5 | 1.35 | 1.50 | 1.60 | 0 | 7 | |
| 4 | 0.85 | 1.15 | 1.23 | 0 | 17 | |
| 4.5 | 0.40 | 0.55 | 0.49 | 201 | 56 | |
| 5 | 0.15 | 0.20 | 0.15 | 117 | 1,789 | |
| 5.5 | 0.00 | 0.05 | 0.05 | 385 | 12,039 | |
| 6 | 0.00 | 0.05 | 0.05 | 41 | 16,867 | |
| 6.5 | 0.00 | 0.05 | 0.04 | 50 | 8,728 | |
| 7 | 0.00 | 0.05 | 0.04 | 0 | 360 | |
| 7.5 | 0.00 | 0.10 | 0.04 | 0 | 464 | |
| 8 | 0.00 | 0.05 | 0.02 | 1 | 551 | |
| 8.5 | 0.00 | 0.30 | 0.09 | 0 | 361 | |
| 9 | 0.00 | 0.05 | 0.18 | 1 | 533 | |
| 9.5 | 0.00 | 0.30 | 0.08 | 0 | 383 | |
| 10 | 0.00 | 0.05 | 0.03 | 0 | 279 | |
| 10.5 | 0.00 | 0.30 | 0.03 | 0 | 303 | |
| 11 | 0.00 | 0.30 | 0.14 | 0 | 297 | |
| 11.5 | 0.00 | 0.30 | 0.15 | 0 | 75 | |
| 12 | 0.00 | 0.20 | 0.05 | 0 | 41 | |
| 12.5 | 0.00 | 0.20 | 0.20 | 0 | 13 | |
| 13 | 0.00 | 0.05 | 0.05 | 0 | 3,360 | |
| 13.5 | 0.00 | 0.30 | 0.12 | 0 | 1,150 | |
| 14 | 0.00 | 0.30 | — | 0 | 2 | |
| 14.5 | 0.00 | 0.30 | — | 0 | 1 | |
| 15 | 0.00 | 0.30 | 0.17 | 0 | 1 | |
| 15.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 16 | 0.00 | 0.30 | — | 0 | 0 | |
| 16.5 | 0.00 | 0.30 | — | 0 | 5 | |
| 17 | 0.00 | 0.30 | — | 0 | 0 | |
| 18 | 0.00 | 0.30 | — | 0 | 0 | |
| 19 | 0.00 | 0.30 | 0.05 | 0 | 3 | |
| 20 | 0.00 | 0.30 | — | 0 | 0 | |
| 21 | 0.00 | 0.30 | — | 0 | 0 | |
| 22 | 0.00 | 0.05 | 0.05 | 0 | 3 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.05 | 0.03 | 2 | 5 | |
| 1 | 0.00 | 0.05 | 0.07 | 2 | 9 | |
| 1.5 | 0.00 | 0.05 | 0.02 | 0 | 2 | |
| 2 | 0.00 | 0.05 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.30 | 0.05 | 0 | 1 | |
| 3 | 0.00 | 0.05 | 0.03 | 0 | 51 | |
| 3.5 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 4 | 0.00 | 0.30 | 0.03 | 0 | 55 | |
| 4.5 | 0.00 | 0.10 | 0.05 | 31 | 2,408 | |
| 5 | 0.20 | 0.30 | 0.22 | 570 | 14,886 | |
| 5.5 | 0.60 | 0.70 | 0.62 | 18 | 362 | |
| 6 | 1.00 | 1.15 | 1.00 | 81 | 318 | |
| 6.5 | 1.40 | 1.70 | 1.60 | 0 | 203 | |
| 7 | 1.80 | 2.20 | 2.09 | 0 | 213 | |
| 7.5 | 2.20 | 2.65 | 2.42 | 2 | 78 | |
| 8 | 2.80 | 3.30 | 3.03 | 10 | 89 | |
| 8.5 | 3.00 | 3.90 | 3.50 | 0 | 33 | |
| 9 | 3.90 | 4.20 | 4.09 | 3 | 21 | |
| 9.5 | 4.30 | 4.80 | 4.60 | 2 | 0 | |
| 10 | 4.80 | 5.30 | 5.08 | 2 | 5 | |
| 10.5 | 5.10 | 5.90 | 5.48 | 1 | 1 | |
| 11 | 5.70 | 6.30 | 5.85 | 0 | 3 | |
| 11.5 | 6.00 | 6.90 | 6.15 | 0 | 3 | |
| 12 | 6.50 | 7.40 | 6.38 | 0 | 21 | |
| 12.5 | 7.00 | 7.90 | 7.45 | 1 | 11 | |
| 13 | 7.50 | 8.40 | 7.75 | 0 | 9 | |
| 13.5 | 8.00 | 8.80 | 8.42 | 1 | 1 | |
| 14 | 8.50 | 9.20 | 8.82 | 1 | 2 | |
| 14.5 | 9.00 | 9.90 | 9.32 | 0 | 0 | |
| 15 | 9.50 | 10.40 | 9.60 | 0 | 0 | |
| 15.5 | 10.00 | 10.90 | 10.10 | 0 | 0 | |
| 16 | 10.50 | 11.40 | 10.50 | 0 | 0 | |
| 16.5 | 11.00 | 11.90 | 11.20 | 0 | 1 | |
| 17 | 11.50 | 12.40 | 11.90 | 0 | 29 | |
| 18 | 12.50 | 13.40 | 12.60 | 0 | 0 | |
| 19 | 13.50 | 14.40 | 13.62 | 0 | 0 | |
| 20 | 14.50 | 15.40 | 14.55 | 0 | 1 | |
| 21 | 15.50 | 16.40 | 15.70 | 0 | 0 | |
| 22 | 16.50 | 17.40 | 16.72 | 0 | 1 |
Expiration: 2026-04-17(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 3.80 | 4.10 | 4.45 | 0 | 0 | |
| 2.5 | 2.30 | 2.55 | 2.76 | 0 | 23 | |
| 3 | 1.80 | 2.05 | 2.45 | 0 | 19 | |
| 4 | 0.90 | 1.10 | 1.07 | 1 | 3 | |
| 4.5 | 0.55 | 0.70 | 0.60 | 2 | 9 | |
| 5 | 0.30 | 0.40 | 0.35 | 115 | 5,211 | |
| 5.5 | 0.15 | 0.20 | 0.17 | 84 | 1,483 | |
| 6 | 0.05 | 0.10 | 0.08 | 327 | 2,196 | |
| 6.5 | 0.05 | 0.10 | 0.05 | 4 | 1,312 | |
| 7 | 0.00 | 0.10 | 0.09 | 0 | 1,722 | |
| 7.5 | 0.00 | 0.05 | 0.02 | 10 | 2,498 | |
| 8 | 0.00 | 0.10 | 0.10 | 2 | 1,907 | |
| 8.5 | 0.00 | 0.10 | 0.15 | 0 | 1,229 | |
| 9 | 0.00 | 0.05 | 0.02 | 3 | 5,456 | |
| 9.5 | 0.00 | 0.10 | 0.08 | 0 | 162 | |
| 10 | 0.00 | 0.05 | 0.04 | 0 | 7,886 | |
| 10.5 | 0.00 | 0.05 | 0.05 | 0 | 32 | |
| 11 | 0.00 | 0.05 | 0.05 | 1 | 322 | |
| 11.5 | 0.00 | 0.05 | 0.10 | 0 | 5 | |
| 12 | 0.00 | 0.05 | 0.20 | 0 | 5 | |
| 12.5 | 0.00 | 0.05 | 0.03 | 21 | 4,585 | |
| 13 | 0.00 | 0.05 | 0.11 | 0 | 46 | |
| 14 | 0.00 | 0.05 | 0.05 | 0 | 988 | |
| 15 | 0.00 | 0.05 | 0.03 | 0 | 697 | |
| 16 | 0.00 | 0.05 | — | 0 | 31 | |
| 17.5 | 0.00 | 0.05 | 0.03 | 0 | 2,417 | |
| 19 | 0.00 | 0.05 | — | 0 | 14 | |
| 20 | 0.00 | 0.05 | 0.01 | 0 | 12,457 | |
| 22 | 0.00 | 0.10 | 0.05 | 0 | 40 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.05 | 0.03 | 0 | 1 | |
| 2.5 | 0.00 | 0.05 | — | 0 | 50 | |
| 3 | 0.00 | 0.05 | 0.01 | 4 | 2 | |
| 4 | 0.05 | 0.10 | 0.07 | 9 | 615 | |
| 4.5 | 0.20 | 0.25 | 0.20 | 704 | 1,179 | |
| 5 | 0.40 | 0.50 | 0.45 | 48 | 2,292 | |
| 5.5 | 0.70 | 0.85 | 0.72 | 1 | 304 | |
| 6 | 1.10 | 1.25 | 1.20 | 54 | 1,439 | |
| 6.5 | 1.35 | 1.75 | 1.68 | 0 | 1,231 | |
| 7 | 1.85 | 2.25 | 2.15 | 0 | 178 | |
| 7.5 | 2.55 | 2.70 | 2.55 | 3 | 3,085 | |
| 8 | 2.75 | 3.20 | 2.95 | 0 | 13 | |
| 8.5 | 3.20 | 3.70 | 3.50 | 0 | 1 | |
| 9 | 4.00 | 4.20 | 4.08 | 1 | 199 | |
| 9.5 | 4.20 | 4.70 | 4.45 | 1 | 1 | |
| 10 | 4.80 | 5.20 | 4.97 | 2 | 1,789 | |
| 10.5 | 5.20 | 5.70 | 5.37 | 0 | 2 | |
| 11 | 5.80 | 6.20 | 5.70 | 0 | 125 | |
| 11.5 | 6.20 | 6.70 | — | 0 | 0 | |
| 12 | 6.50 | 7.20 | — | 0 | 0 | |
| 12.5 | 7.20 | 7.70 | 7.13 | 0 | 53 | |
| 13 | 7.70 | 8.20 | — | 0 | 0 | |
| 14 | 8.70 | 9.20 | 8.84 | 0 | 0 | |
| 15 | 9.70 | 10.20 | 10.15 | 0 | 7 | |
| 16 | 10.70 | 11.20 | 10.70 | 0 | 1 | |
| 17.5 | 12.20 | 12.70 | — | 0 | 7 | |
| 19 | 13.70 | 14.20 | — | 0 | 0 | |
| 20 | 14.70 | 15.20 | 14.78 | 0 | 0 | |
| 22 | 16.70 | 17.20 | — | 0 | 0 |
Expiration: 2026-04-24(66 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 4.20 | 4.70 | 4.60 | 0 | 1 | |
| 1 | 3.70 | 4.20 | 4.19 | 1 | 0 | |
| 1.5 | 3.20 | 3.70 | — | 0 | 0 | |
| 2 | 2.60 | 3.80 | — | 0 | 0 | |
| 2.5 | 2.10 | 3.30 | — | 0 | 0 | |
| 3 | 1.85 | 2.60 | 2.00 | 0 | 2 | |
| 3.5 | 1.40 | 1.95 | — | 0 | 0 | |
| 4 | 1.00 | 1.55 | 1.60 | 0 | 1 | |
| 4.5 | 0.65 | 0.85 | 0.91 | 1 | 0 | |
| 5 | 0.45 | 0.55 | 0.55 | 0 | 57 | |
| 5.5 | 0.25 | 0.40 | 0.35 | 1 | 779 | |
| 6 | 0.15 | 0.20 | 0.18 | 53 | 284 | |
| 6.5 | 0.10 | 0.15 | 0.14 | 3 | 570 | |
| 7 | 0.05 | 0.15 | 0.10 | 0 | 76 | |
| 7.5 | 0.05 | 0.10 | 0.10 | 0 | 646 | |
| 8 | 0.00 | 0.10 | 0.05 | 1 | 55 | |
| 8.5 | 0.00 | 0.35 | 0.05 | 0 | 117 | |
| 9 | 0.00 | 0.45 | 0.05 | 0 | 10 | |
| 9.5 | 0.00 | 0.50 | 0.26 | 0 | 14 | |
| 10 | 0.00 | 0.55 | 0.05 | 0 | 57 | |
| 10.5 | 0.00 | 0.60 | 0.59 | 0 | 3 | |
| 11 | 0.00 | 0.05 | 0.05 | 7 | 60 | |
| 11.5 | 0.00 | 0.60 | 0.15 | 0 | 5 | |
| 12 | 0.00 | 0.65 | 0.05 | 0 | 14 | |
| 12.5 | 0.00 | 0.65 | 0.24 | 0 | 6 | |
| 13 | 0.00 | 0.60 | 0.05 | 0 | 28 | |
| 13.5 | 0.00 | 0.60 | — | 0 | 1 | |
| 14 | 0.00 | 0.60 | — | 0 | 6 | |
| 14.5 | 0.00 | 0.60 | — | 0 | 3 | |
| 15 | 0.00 | 0.15 | 0.12 | 0 | 19 | |
| 16 | 0.00 | 0.60 | — | 0 | 0 | |
| 17 | 0.00 | 0.60 | — | 0 | 0 | |
| 18 | 0.00 | 0.05 | 0.21 | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.05 | 0.03 | 0 | 1 | |
| 1 | 0.00 | 0.05 | — | 0 | 0 | |
| 1.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 2 | 0.00 | 0.05 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.65 | — | 0 | 0 | |
| 3 | 0.00 | 0.10 | — | 0 | 0 | |
| 3.5 | 0.00 | 0.40 | 0.08 | 0 | 101 | |
| 4 | 0.10 | 0.20 | 0.18 | 3 | 249 | |
| 4.5 | 0.25 | 0.40 | 0.33 | 12 | 179 | |
| 5 | 0.50 | 0.60 | 0.50 | 1 | 174 | |
| 5.5 | 0.80 | 0.95 | 0.85 | 1 | 267 | |
| 6 | 1.20 | 1.35 | 1.30 | 10 | 750 | |
| 6.5 | 1.25 | 2.00 | 1.47 | 0 | 87 | |
| 7 | 1.90 | 2.40 | 2.02 | 1 | 35 | |
| 7.5 | 2.10 | 2.85 | 2.37 | 0 | 249 | |
| 8 | 2.45 | 3.50 | 3.02 | 0 | 597 | |
| 8.5 | 2.85 | 3.90 | 3.47 | 0 | 13 | |
| 9 | 3.30 | 4.50 | 2.55 | 0 | 19 | |
| 9.5 | 3.80 | 5.00 | 3.76 | 0 | 28 | |
| 10 | 4.20 | 5.40 | 5.04 | 0 | 43 | |
| 10.5 | 4.70 | 5.90 | — | 0 | 0 | |
| 11 | 5.10 | 6.60 | 6.06 | 0 | 2 | |
| 11.5 | 5.60 | 7.10 | — | 0 | 0 | |
| 12 | 6.10 | 7.60 | 6.38 | 0 | 1 | |
| 12.5 | 6.60 | 8.10 | 7.07 | 0 | 6 | |
| 13 | 7.10 | 8.60 | — | 0 | 0 | |
| 13.5 | 7.60 | 9.10 | — | 0 | 0 | |
| 14 | 8.10 | 9.60 | — | 0 | 0 | |
| 14.5 | 8.60 | 10.10 | — | 0 | 0 | |
| 15 | 9.10 | 10.60 | — | 0 | 0 | |
| 16 | 10.10 | 11.60 | — | 0 | 0 | |
| 17 | 11.10 | 12.90 | 11.90 | 0 | 27 | |
| 18 | 12.10 | 13.90 | — | 0 | 0 |
Expiration: 2026-05-01(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 4.30 | 4.70 | 4.71 | 2 | 0 | |
| 1 | 3.40 | 4.90 | — | 0 | 0 | |
| 1.5 | 2.90 | 4.40 | — | 0 | 0 | |
| 2 | 2.60 | 3.80 | — | 0 | 0 | |
| 2.5 | 2.10 | 3.30 | — | 0 | 0 | |
| 3 | 1.85 | 2.60 | 2.10 | 0 | 2 | |
| 4 | 1.05 | 1.25 | 1.34 | 1 | 0 | |
| 4.5 | 0.75 | 1.10 | 1.05 | 0 | 11 | |
| 5 | 0.55 | 0.60 | 0.56 | 121 | 225 | |
| 5.5 | 0.35 | 0.40 | 0.40 | 3 | 72 | |
| 6 | 0.25 | 0.30 | 0.30 | 0 | 186 | |
| 6.5 | 0.15 | 0.25 | 0.29 | 0 | 55 | |
| 7 | 0.10 | 0.20 | 0.20 | 0 | 77 | |
| 7.5 | 0.05 | 0.20 | 0.17 | 0 | 96 | |
| 8 | 0.05 | 0.15 | 0.14 | 0 | 82 | |
| 8.5 | 0.00 | 0.15 | 0.95 | 0 | 19 | |
| 9 | 0.00 | 0.40 | 0.13 | 0 | 11 | |
| 9.5 | 0.00 | 0.40 | 0.09 | 0 | 15 | |
| 10 | 0.00 | 0.45 | 0.08 | 0 | 78 | |
| 10.5 | 0.00 | 0.50 | 0.06 | 0 | 9 | |
| 11 | 0.00 | 0.55 | 0.30 | 0 | 130 | |
| 11.5 | 0.00 | 0.55 | — | 0 | 0 | |
| 12 | 0.00 | 0.60 | 0.35 | 0 | 1 | |
| 12.5 | 0.00 | 0.60 | — | 0 | 0 | |
| 13 | 0.00 | 0.60 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.65 | 0.21 | 0 | 58 | |
| 14 | 0.00 | 0.65 | 0.19 | 0 | 170 | |
| 15 | 0.00 | 0.65 | 0.30 | 0 | 1 | |
| 16 | 0.00 | 0.60 | — | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.45 | — | 0 | 0 | |
| 1 | 0.00 | 0.60 | — | 0 | 0 | |
| 1.5 | 0.00 | 0.60 | — | 0 | 0 | |
| 2 | 0.00 | 0.65 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.60 | — | 0 | 0 | |
| 3 | 0.00 | 0.50 | — | 0 | 0 | |
| 4 | 0.20 | 0.25 | 0.20 | 13 | 47 | |
| 4.5 | 0.35 | 0.45 | 0.42 | 2 | 142 | |
| 5 | 0.60 | 0.70 | 0.70 | 0 | 342 | |
| 5.5 | 0.95 | 1.00 | 1.02 | 0 | 108 | |
| 6 | 1.25 | 1.45 | 1.41 | 0 | 92 | |
| 6.5 | 1.70 | 1.95 | 1.81 | 0 | 139 | |
| 7 | 1.75 | 2.50 | 1.94 | 0 | 27 | |
| 7.5 | 2.20 | 2.95 | 2.13 | 0 | 4 | |
| 8 | 2.60 | 3.40 | 3.08 | 0 | 13 | |
| 8.5 | 3.00 | 4.00 | 3.65 | 0 | 2 | |
| 9 | 3.40 | 4.50 | 3.73 | 0 | 3 | |
| 9.5 | 3.80 | 5.00 | — | 0 | 0 | |
| 10 | 4.30 | 5.50 | 4.93 | 0 | 6 | |
| 10.5 | 4.80 | 6.00 | 4.57 | 0 | 10 | |
| 11 | 5.10 | 6.60 | 6.14 | 0 | 2 | |
| 11.5 | 5.60 | 7.10 | — | 0 | 0 | |
| 12 | 6.10 | 7.60 | 6.40 | 0 | 2 | |
| 12.5 | 6.60 | 8.10 | — | 0 | 0 | |
| 13 | 7.10 | 8.60 | — | 0 | 0 | |
| 13.5 | 7.60 | 9.10 | — | 0 | 0 | |
| 14 | 8.10 | 9.60 | — | 0 | 0 | |
| 15 | 9.10 | 10.60 | — | 0 | 1 | |
| 16 | 10.10 | 11.60 | — | 0 | 0 |
Expiration: 2026-05-08(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 3.90 | 5.00 | — | 0 | 0 | |
| 1 | 3.40 | 4.50 | — | 0 | 0 | |
| 1.5 | 3.10 | 4.00 | — | 0 | 0 | |
| 2 | 2.60 | 3.50 | — | 0 | 0 | |
| 2.5 | 2.15 | 2.95 | — | 0 | 0 | |
| 3 | 1.65 | 2.35 | — | 0 | 0 | |
| 3.5 | 1.45 | 1.80 | — | 0 | 0 | |
| 4 | 1.10 | 1.45 | — | 0 | 0 | |
| 4.5 | 0.85 | 0.95 | — | 0 | 0 | |
| 5 | 0.60 | 0.70 | 0.74 | 20 | 9 | |
| 5.5 | 0.45 | 0.55 | 0.55 | 0 | 92 | |
| 6 | 0.30 | 0.40 | 0.42 | 0 | 232 | |
| 6.5 | 0.20 | 0.30 | 0.26 | 15 | 31 | |
| 7 | 0.15 | 0.25 | 0.26 | 0 | 23 | |
| 7.5 | 0.10 | 0.25 | 0.20 | 0 | 6 | |
| 8 | 0.10 | 0.25 | 0.13 | 0 | 3 | |
| 8.5 | 0.05 | 0.15 | 0.17 | 0 | 10 | |
| 9 | 0.05 | 0.15 | 0.15 | 0 | 1 | |
| 9.5 | 0.00 | 0.25 | 0.20 | 0 | 1 | |
| 10 | 0.00 | 0.25 | 0.15 | 0 | 1 | |
| 10.5 | 0.00 | 0.25 | — | 0 | 0 | |
| 11 | 0.00 | 0.15 | — | 0 | 0 | |
| 11.5 | 0.00 | 0.30 | 0.13 | 0 | 1 | |
| 12 | 0.00 | 0.30 | 0.12 | 0 | 1 | |
| 13 | 0.00 | 0.15 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 1 | 0.00 | 0.30 | — | 0 | 0 | |
| 1.5 | 0.00 | 0.35 | — | 0 | 0 | |
| 2 | 0.00 | 0.35 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.35 | — | 0 | 0 | |
| 3 | 0.05 | 0.30 | — | 0 | 0 | |
| 3.5 | 0.10 | 0.20 | 0.13 | 0 | 8 | |
| 4 | 0.25 | 0.35 | 0.25 | 5 | 5 | |
| 4.5 | 0.45 | 0.55 | 0.46 | 1 | 238 | |
| 5 | 0.70 | 0.85 | 0.75 | 4 | 15 | |
| 5.5 | 1.00 | 1.25 | 1.14 | 3 | 6 | |
| 6 | 1.35 | 1.50 | 1.43 | 0 | 30 | |
| 6.5 | 1.75 | 2.00 | 1.90 | 0 | 25 | |
| 7 | 2.00 | 2.45 | 1.81 | 0 | 2 | |
| 7.5 | 2.45 | 2.95 | 2.97 | 0 | 1 | |
| 8 | 2.90 | 3.40 | — | 0 | 0 | |
| 8.5 | 3.40 | 3.80 | — | 0 | 0 | |
| 9 | 3.80 | 4.30 | — | 0 | 0 | |
| 9.5 | 4.30 | 4.90 | — | 0 | 0 | |
| 10 | 4.70 | 5.30 | 4.85 | 0 | 1 | |
| 10.5 | 5.20 | 5.80 | — | 0 | 0 | |
| 11 | 5.60 | 6.40 | — | 0 | 0 | |
| 11.5 | 6.10 | 6.90 | — | 0 | 0 | |
| 12 | 6.60 | 7.40 | — | 0 | 0 | |
| 13 | 7.50 | 8.40 | — | 0 | 0 |
Expiration: 2026-05-15(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 3.70 | 4.30 | 4.55 | 0 | 1 | |
| 2.5 | 2.35 | 2.80 | 3.00 | 0 | 9 | |
| 4 | 1.25 | 1.50 | 1.30 | 0 | 33 | |
| 5 | 0.70 | 0.85 | 0.75 | 213 | 666 | |
| 6 | 0.45 | 0.50 | 0.48 | 13 | 6,901 | |
| 7.5 | 0.20 | 0.25 | 0.23 | 27 | 4,771 | |
| 9 | 0.10 | 0.15 | 0.15 | 32 | 1,296 | |
| 10 | 0.05 | 0.10 | 0.10 | 133 | 2,214 | |
| 11 | 0.05 | 0.10 | 0.10 | 0 | 5,135 | |
| 12.5 | 0.00 | 0.15 | 0.08 | 1 | 1,210 | |
| 14 | 0.00 | 0.15 | 0.07 | 0 | 5,206 | |
| 15 | 0.00 | 0.05 | 0.05 | 301 | 4,568 | |
| 16 | 0.00 | 0.10 | 0.05 | 1 | 75 | |
| 17.5 | 0.00 | 0.05 | 0.05 | 3 | 2,486 | |
| 19 | 0.00 | 0.10 | 0.05 | 0 | 61 | |
| 20 | 0.00 | 0.05 | 0.05 | 1 | 4,786 | |
| 22.5 | 0.00 | 0.10 | 0.05 | 0 | 275 | |
| 25 | 0.00 | 0.05 | 0.04 | 0 | 493 | |
| 30 | 0.00 | 0.05 | 0.04 | 0 | 4,344 | |
| 35 | 0.00 | 0.05 | — | 0 | 2,096 | |
| 40 | 0.00 | 0.05 | 0.05 | 0 | 1,610 | |
| 45 | 0.00 | 0.05 | — | 0 | 74 | |
| 50 | 0.00 | 0.05 | — | 0 | 566 | |
| 55 | 0.00 | 0.05 | — | 0 | 557 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.05 | 0.05 | 0 | 1 | |
| 2.5 | 0.00 | 0.05 | 0.04 | 2 | 644 | |
| 4 | 0.30 | 0.40 | 0.35 | 26 | 5,667 | |
| 5 | 0.80 | 1.00 | 0.85 | 45 | 2,686 | |
| 6 | 1.45 | 1.60 | 1.55 | 15 | 919 | |
| 7.5 | 2.70 | 2.85 | 2.80 | 7 | 10,463 | |
| 9 | 4.10 | 4.30 | 4.16 | 21 | 238 | |
| 10 | 5.00 | 5.30 | 5.18 | 52 | 1,460 | |
| 11 | 5.80 | 6.30 | 5.80 | 0 | 54 | |
| 12.5 | 7.20 | 7.70 | 7.50 | 0 | 1,304 | |
| 14 | 8.70 | 9.20 | 8.70 | 0 | 13 | |
| 15 | 9.70 | 10.20 | 10.10 | 0 | 915 | |
| 16 | 10.70 | 11.20 | — | 0 | 4 | |
| 17.5 | 12.20 | 12.70 | 12.00 | 0 | 341 | |
| 19 | 13.70 | 14.20 | — | 0 | 0 | |
| 20 | 14.70 | 15.20 | 14.59 | 0 | 1,062 | |
| 22.5 | 17.20 | 17.80 | 16.63 | 0 | 0 | |
| 25 | 19.70 | 20.20 | 19.57 | 0 | 33 | |
| 30 | 24.10 | 25.40 | — | 0 | 12 | |
| 35 | 29.70 | 30.30 | — | 0 | 0 | |
| 40 | 34.70 | 35.40 | 34.75 | 0 | 0 | |
| 45 | 39.10 | 40.40 | — | 0 | 0 | |
| 50 | 44.50 | 45.30 | — | 0 | 0 | |
| 55 | 49.50 | 50.20 | — | 0 | 0 |
Expiration: 2026-05-22(44 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 3.90 | 5.00 | — | 0 | 0 | |
| 1 | 3.40 | 4.50 | — | 0 | 0 | |
| 1.5 | 2.95 | 4.00 | — | 0 | 0 | |
| 2 | 2.65 | 3.50 | — | 0 | 0 | |
| 2.5 | 2.20 | 2.90 | — | 0 | 0 | |
| 3 | 1.85 | 2.20 | 2.20 | 5 | 0 | |
| 3.5 | 1.55 | 1.95 | — | 0 | 0 | |
| 4 | 1.30 | 1.55 | 1.45 | 0 | 74 | |
| 4.5 | 1.00 | 1.15 | 1.13 | 100 | 0 | |
| 5 | 0.75 | 0.90 | 1.00 | 0 | 2 | |
| 5.5 | 0.60 | 0.90 | 0.75 | 0 | 41 | |
| 6 | 0.45 | 0.60 | — | 0 | 0 | |
| 6.5 | 0.35 | 0.55 | 0.65 | 0 | 37 | |
| 7 | 0.25 | 0.40 | — | 0 | 0 | |
| 7.5 | 0.20 | 0.45 | 0.33 | 0 | 19 | |
| 8 | 0.15 | 0.40 | — | 0 | 0 | |
| 8.5 | 0.15 | 0.25 | — | 0 | 0 | |
| 9 | 0.10 | 0.20 | — | 0 | 0 | |
| 9.5 | 0.05 | 0.35 | — | 0 | 0 | |
| 10 | 0.05 | 0.30 | — | 0 | 0 | |
| 10.5 | 0.05 | 0.25 | — | 0 | 0 | |
| 11 | 0.05 | 0.15 | 0.12 | 1 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 0.5 | 0.00 | 0.30 | — | 0 | 0 | |
| 1 | 0.00 | 0.30 | — | 0 | 0 | |
| 1.5 | 0.00 | 0.35 | — | 0 | 0 | |
| 2 | 0.00 | 0.35 | — | 0 | 0 | |
| 2.5 | 0.00 | 0.15 | 0.09 | 1 | 0 | |
| 3 | 0.10 | 0.20 | — | 0 | 0 | |
| 3.5 | 0.20 | 0.40 | — | 0 | 0 | |
| 4 | 0.35 | 0.55 | — | 0 | 0 | |
| 4.5 | 0.50 | 0.70 | 0.50 | 0 | 2 | |
| 5 | 0.80 | 0.95 | 0.80 | 0 | 2 | |
| 5.5 | 1.10 | 1.35 | 1.19 | 30 | 0 | |
| 6 | 1.45 | 1.65 | 1.58 | 10 | 0 | |
| 6.5 | 1.85 | 2.15 | 1.77 | 0 | 12 | |
| 7 | 2.10 | 2.70 | — | 0 | 0 | |
| 7.5 | 2.70 | 3.00 | — | 0 | 0 | |
| 8 | 3.20 | 3.40 | 3.20 | 10 | 0 | |
| 8.5 | 3.40 | 4.00 | — | 0 | 0 | |
| 9 | 3.90 | 4.40 | — | 0 | 0 | |
| 9.5 | 4.40 | 4.90 | — | 0 | 0 | |
| 10 | 4.80 | 5.50 | — | 0 | 0 | |
| 10.5 | 5.30 | 5.90 | — | 0 | 0 | |
| 11 | 5.80 | 6.30 | 6.10 | 0 | 2 |
Expiration: 2026-06-18(22 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 3.50 | 4.20 | 3.99 | 0 | 30 | |
| 2 | 2.70 | 3.50 | — | 0 | 0 | |
| 3 | 2.05 | 2.40 | 2.50 | 0 | 2 | |
| 4 | 1.40 | 1.80 | — | 0 | 0 | |
| 5 | 1.00 | 1.15 | 1.07 | 5 | 0 | |
| 6 | 0.70 | 0.80 | 0.80 | 0 | 26 | |
| 7 | 0.50 | 0.55 | 0.55 | 4 | 0 | |
| 8 | 0.30 | 0.40 | 0.45 | 100 | 6 | |
| 9 | 0.25 | 0.30 | 0.30 | 0 | 16 | |
| 10 | 0.20 | 0.30 | 0.26 | 4 | 0 | |
| 11 | 0.15 | 0.25 | 0.15 | 7 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.15 | — | 0 | 0 | |
| 2 | 0.00 | 0.35 | — | 0 | 0 | |
| 3 | 0.20 | 0.30 | — | 0 | 0 | |
| 4 | 0.55 | 0.60 | 0.60 | 0 | 83 | |
| 5 | 1.05 | 1.15 | 1.15 | 0 | 12 | |
| 6 | 1.70 | 1.85 | 1.80 | 0 | 159 | |
| 7 | 2.50 | 2.65 | 2.60 | 1 | 4 | |
| 8 | 3.10 | 3.70 | — | 0 | 0 | |
| 9 | 4.00 | 4.60 | — | 0 | 0 | |
| 10 | 5.00 | 5.40 | 5.17 | 2 | 0 | |
| 11 | 6.00 | 6.30 | — | 0 | 0 |
Expiration: 2026-07-17(20 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 3.10 | 5.90 | — | 0 | 0 | |
| 2 | 1.90 | 3.80 | — | 0 | 0 | |
| 3 | 0.65 | 3.20 | — | 0 | 0 | |
| 4 | 1.50 | 1.80 | — | 0 | 0 | |
| 5 | 1.00 | 2.10 | — | 0 | 0 | |
| 6 | 0.00 | 1.80 | — | 0 | 0 | |
| 7 | 0.00 | 1.60 | — | 0 | 0 | |
| 8 | 0.00 | 1.40 | — | 0 | 0 | |
| 9 | 0.00 | 0.65 | — | 0 | 0 | |
| 10 | 0.00 | 0.65 | 0.41 | 1 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.95 | — | 0 | 0 | |
| 2 | 0.00 | 0.95 | — | 0 | 0 | |
| 3 | 0.00 | 1.45 | — | 0 | 0 | |
| 4 | 0.60 | 1.30 | — | 0 | 0 | |
| 5 | 0.30 | 3.70 | — | 0 | 0 | |
| 6 | 0.60 | 4.00 | — | 0 | 0 | |
| 7 | 1.50 | 4.50 | — | 0 | 0 | |
| 8 | 1.75 | 5.30 | — | 0 | 0 | |
| 9 | 3.20 | 6.20 | — | 0 | 0 | |
| 10 | 3.60 | 7.10 | — | 0 | 0 |
Expiration: 2026-08-21(34 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 3.80 | 4.50 | — | 0 | 0 | |
| 2.5 | 2.55 | 3.00 | — | 0 | 35 | |
| 4 | 1.75 | 2.15 | 2.00 | 1 | 53 | |
| 5 | 1.35 | 1.50 | 1.54 | 0 | 652 | |
| 6 | 1.10 | 1.20 | 1.30 | 3 | 1,050 | |
| 7.5 | 0.80 | 0.90 | 0.85 | 77 | 18,076 | |
| 9 | 0.60 | 0.70 | 0.61 | 0 | 1,028 | |
| 10 | 0.55 | 0.60 | 0.60 | 10 | 1,030 | |
| 11 | 0.40 | 0.50 | 0.50 | 0 | 1,290 | |
| 12.5 | 0.35 | 0.40 | 0.38 | 0 | 784 | |
| 14 | 0.25 | 0.50 | 0.30 | 1 | 207 | |
| 15 | 0.25 | 0.35 | 0.30 | 3 | 7,129 | |
| 16 | 0.20 | 0.35 | 0.24 | 1 | 47 | |
| 17.5 | 0.15 | 0.35 | 0.31 | 0 | 161 | |
| 19 | 0.10 | 0.35 | 0.30 | 0 | 6 | |
| 20 | 0.15 | 0.35 | 0.20 | 1 | 189 | |
| 22 | 0.10 | 0.35 | 0.25 | 0 | 13 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.10 | — | 0 | 0 | |
| 2.5 | 0.20 | 0.30 | 0.27 | 0 | 299 | |
| 4 | 0.85 | 0.95 | 0.93 | 0 | 411 | |
| 5 | 1.45 | 1.50 | 1.54 | 0 | 1,322 | |
| 6 | 2.10 | 2.25 | 2.15 | 126 | 1,369 | |
| 7.5 | 3.30 | 3.40 | 3.30 | 44 | 1,036 | |
| 9 | 4.60 | 4.70 | 4.70 | 28 | 108 | |
| 10 | 5.20 | 5.80 | 5.60 | 10 | 446 | |
| 11 | 6.10 | 6.70 | 6.11 | 0 | 132 | |
| 12.5 | 7.50 | 8.20 | 7.54 | 0 | 61 | |
| 14 | 9.10 | 9.60 | — | 0 | 2 | |
| 15 | 9.90 | 10.40 | 8.70 | 0 | 182 | |
| 16 | 10.90 | 11.40 | — | 0 | 1 | |
| 17.5 | 12.30 | 12.80 | 12.46 | 0 | 48 | |
| 19 | 13.80 | 14.30 | — | 0 | 3 | |
| 20 | 14.80 | 15.50 | — | 0 | 68 | |
| 22 | 16.80 | 17.30 | 15.25 | 0 | 2 |
Expiration: 2026-11-20(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 3.50 | 4.50 | — | 0 | 0 | |
| 2 | 3.00 | 3.60 | 3.40 | 0 | 350 | |
| 3 | 2.45 | 3.00 | — | 0 | 0 | |
| 4 | 2.05 | 2.55 | 2.25 | 0 | 50 | |
| 5 | 1.75 | 1.95 | 1.95 | 2 | 67 | |
| 6 | 1.50 | 1.65 | 1.95 | 0 | 10 | |
| 7 | 1.25 | 1.45 | 2.82 | 0 | 50 | |
| 8 | 1.15 | 1.25 | 1.55 | 0 | 70 | |
| 9 | 0.95 | 1.10 | 1.15 | 1 | 48 | |
| 10 | 0.90 | 1.00 | 0.95 | 12 | 59 | |
| 11 | 0.80 | 0.90 | 0.96 | 1 | 8 | |
| 12 | 0.70 | 0.80 | 1.45 | 0 | 1 | |
| 13 | 0.60 | 0.75 | 0.60 | 2 | 2 | |
| 14 | 0.50 | 0.90 | — | 0 | 0 | |
| 15 | 0.50 | 0.65 | 0.63 | 2 | 4 | |
| 16 | 0.45 | 0.60 | 0.62 | 1 | 3 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.40 | — | 0 | 0 | |
| 2 | 0.20 | 0.40 | 0.34 | 0 | 1 | |
| 3 | 0.60 | 0.90 | 0.69 | 0 | 35 | |
| 4 | 1.10 | 1.25 | 1.23 | 0 | 61 | |
| 5 | 1.70 | 1.95 | 1.87 | 0 | 123 | |
| 6 | 2.40 | 2.65 | 2.55 | 0 | 245 | |
| 7 | 3.20 | 3.40 | 3.00 | 0 | 15 | |
| 8 | 4.00 | 4.20 | 4.10 | 0 | 1,013 | |
| 9 | 4.60 | 5.10 | 4.90 | 0 | 4 | |
| 10 | 5.50 | 6.00 | 6.10 | 0 | 12 | |
| 11 | 6.30 | 6.90 | 5.75 | 0 | 44 | |
| 12 | 7.30 | 7.80 | 6.47 | 0 | 44 | |
| 13 | 8.10 | 9.00 | — | 0 | 0 | |
| 14 | 9.10 | 10.00 | — | 0 | 0 | |
| 15 | 10.00 | 10.90 | — | 0 | 0 | |
| 16 | 10.30 | 12.70 | — | 0 | 0 |
Expiration: 2026-12-18(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 2.75 | 3.30 | 2.95 | 0 | 12 | |
| 4 | 2.10 | 2.60 | 2.85 | 0 | 51 | |
| 5 | 1.85 | 2.00 | 1.95 | 63 | 232 | |
| 6 | 1.60 | 1.90 | 1.82 | 0 | 30 | |
| 7.5 | 1.30 | 1.70 | 1.46 | 2 | 124 | |
| 9 | 1.10 | 1.45 | 1.28 | 0 | 28 | |
| 10 | 0.95 | 1.15 | 1.10 | 4 | 263 | |
| 11 | 0.90 | 1.25 | 1.24 | 0 | 6 | |
| 12.5 | 0.75 | 1.05 | 1.07 | 0 | 26 | |
| 15 | 0.65 | 0.80 | 0.74 | 0 | 100 | |
| 17.5 | 0.55 | 0.65 | 0.90 | 0 | 109 | |
| 20 | 0.50 | 0.65 | 0.55 | 20 | 2 | |
| 22 | 0.35 | 0.55 | 0.60 | 0 | 68 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.45 | 0.65 | 0.54 | 1 | 170 | |
| 4 | 1.20 | 1.35 | 1.30 | 0 | 74 | |
| 5 | 1.80 | 2.05 | 2.01 | 0 | 9,665 | |
| 6 | 2.50 | 2.95 | 2.60 | 0 | 67 | |
| 7.5 | 3.60 | 4.10 | 3.90 | 0 | 933 | |
| 9 | 4.80 | 5.20 | 5.03 | 0 | 16 | |
| 10 | 5.80 | 6.10 | 5.84 | 1 | 149 | |
| 11 | 6.50 | 7.00 | — | 0 | 0 | |
| 12.5 | 7.90 | 8.70 | 7.95 | 0 | 10 | |
| 15 | 10.20 | 10.80 | 10.10 | 0 | 33 | |
| 17.5 | 12.50 | 13.10 | 12.27 | 0 | 157 | |
| 20 | 14.90 | 15.50 | 15.03 | 0 | 18 | |
| 22 | 16.80 | 17.50 | 17.28 | 0 | 3 |
Expiration: 2027-01-15(18 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 2.90 | 3.10 | 3.10 | 9 | 418 | |
| 5 | 1.95 | 2.10 | 2.00 | 26 | 710 | |
| 7.5 | 1.45 | 1.55 | 1.48 | 18 | 823 | |
| 10 | 1.05 | 1.30 | 1.20 | 0 | 1,145 | |
| 12.5 | 0.95 | 1.00 | 1.05 | 200 | 420 | |
| 15 | 0.70 | 1.05 | 1.10 | 1 | 553 | |
| 17.5 | 0.60 | 0.95 | 0.80 | 0 | 742 | |
| 20 | 0.50 | 0.70 | 0.65 | 2 | 75 | |
| 22 | 0.55 | 0.65 | 0.55 | 1 | 63 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.50 | 0.60 | 0.53 | 120 | 1,573 | |
| 5 | 1.95 | 2.10 | 1.96 | 3 | 1,748 | |
| 7.5 | 3.80 | 4.00 | 3.88 | 46 | 586 | |
| 10 | 5.70 | 6.40 | 6.10 | 1 | 179 | |
| 12.5 | 8.20 | 8.80 | 8.00 | 0 | 11 | |
| 15 | 10.30 | 11.10 | 10.05 | 0 | 47 | |
| 17.5 | 12.60 | 13.50 | 13.20 | 0 | 53 | |
| 20 | 14.90 | 15.60 | 14.90 | 0 | 31 | |
| 22 | 16.80 | 17.50 | — | 0 | 49 |
Expiration: 2028-01-21(18 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 3.50 | 3.80 | 3.52 | 3 | 1,696 | |
| 5 | 2.80 | 3.00 | 2.90 | 8 | 1,138 | |
| 7.5 | 2.35 | 2.75 | 2.50 | 4 | 252 | |
| 10 | 2.10 | 2.35 | 2.21 | 46 | 894 | |
| 12.5 | 1.85 | 2.40 | 2.15 | 0 | 352 | |
| 15 | 1.60 | 2.20 | 1.95 | 0 | 155 | |
| 17.5 | 1.70 | 2.00 | 1.78 | 1 | 2,256 | |
| 20 | 1.45 | 1.70 | 1.77 | 2 | 570 | |
| 22 | 1.35 | 1.95 | 1.58 | 18 | 2,184 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.85 | 1.20 | 0.95 | 8 | 105 | |
| 5 | 2.60 | 2.75 | 2.57 | 4 | 36 | |
| 7.5 | 4.50 | 4.80 | 4.70 | 0 | 103 | |
| 10 | 6.40 | 7.00 | 6.90 | 0 | 128 | |
| 12.5 | 8.60 | 9.40 | 8.90 | 0 | 133 | |
| 15 | 10.80 | 11.80 | 11.10 | 0 | 38 | |
| 17.5 | 13.00 | 14.20 | 13.40 | 0 | 58 | |
| 20 | 15.30 | 16.60 | 16.00 | 1 | 137 | |
| 22 | 17.10 | 18.60 | 17.90 | 1 | 19 |