Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(80 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
50	32.70	35.40	—	0	0
55	27.90	30.40	29.54	4	51
60	22.90	25.40	24.56	4	47
65	17.95	20.40	17.68	0	44
66	16.75	19.40	—	0	0
67	15.90	18.40	15.55	0	3
68	14.90	17.40	14.57	0	5
69	13.80	15.35	13.26	0	7
70	12.80	14.90	10.76	0	6
71	11.80	14.20	10.87	0	1
72	10.90	13.20	10.50	0	8
73	9.65	12.20	9.02	0	10
74	8.95	11.20	10.12	1	5
75	7.90	10.20	9.13	1	1
76	6.25	9.20	7.15	3	1
77	5.90	7.30	6.75	2	3
78	4.65	7.25	7.30	1	4
79	4.15	6.25	3.54	0	47
80	2.02	5.55	3.50	0	21
81	2.40	3.15	3.00	0	47
81.5	1.74	2.81	3.98	21	46
82	1.58	2.35	3.08	9	230
83	0.98	1.68	2.25	5	795
84	0.61	0.81	1.37	22	205
85	0.24	0.70	0.49	121	5,656
86	0.10	0.51	0.30	70	1,204
87	0.04	0.17	0.30	10	227
88	0.01	0.17	0.17	1	145
89	0.00	0.14	0.10	3	45
90	0.00	0.11	0.24	0	53
91	0.00	2.13	0.05	0	12
92	0.00	2.13	0.13	0	9
93	0.00	2.13	0.25	0	13
94	0.00	0.83	0.17	0	21
95	0.00	2.13	—	0	2
96	0.00	0.04	—	0	0
100	0.00	2.13	—	0	0
105	0.00	2.13	—	0	0
110	0.00	2.13	—	0	0
115	0.00	2.13	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
50	0.00	2.13	—	0	0
55	0.00	2.13	—	0	0
60	0.00	2.13	—	0	0
65	0.00	2.13	—	0	0
66	0.00	2.13	0.10	0	3
67	0.00	2.13	0.14	0	1
68	0.00	2.13	0.09	0	25
69	0.00	2.13	0.07	0	5
70	0.00	2.13	0.05	0	168
71	0.00	2.13	0.05	0	14
72	0.00	2.13	0.24	0	138
73	0.00	0.05	0.04	3,600	7,295
74	0.00	2.14	0.12	0	63
75	0.00	0.20	0.08	2	54
76	0.00	2.17	0.18	0	40
77	0.02	0.25	0.14	5	55
78	0.03	0.14	0.24	0	127
79	0.03	0.39	0.13	3,601	3,648
80	0.01	0.51	0.12	16	65
81	0.12	0.68	0.25	13	34
81.5	0.27	0.67	0.50	5	10
82	0.44	1.11	0.41	26	202
83	0.70	1.15	0.95	32	19
84	1.18	2.02	1.17	82	14
85	1.78	2.74	1.06	5	37
86	1.73	4.00	2.10	260	44
87	1.76	5.40	—	0	8
88	3.70	6.75	7.00	0	5
89	3.75	7.35	—	0	0
90	5.95	7.00	7.00	24	17
91	5.85	8.10	—	0	0
92	6.85	9.30	—	0	0
93	7.85	10.25	—	0	0
94	8.85	11.15	—	0	0
95	9.85	12.30	—	0	0
96	10.85	13.30	—	0	0
100	14.60	17.15	—	0	0
105	19.60	22.15	—	0	0
110	24.60	27.60	—	0	0
115	29.60	32.15	—	0	0

Expiration: 2026-04-17(78 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	42.85	45.45	42.59	0	1
45	37.95	40.45	37.61	0	1
50	32.55	35.45	—	0	18
55	27.60	30.45	—	0	8
60	22.95	25.45	18.25	0	1
65	17.60	20.50	20.00	2	9
70	12.75	15.30	11.92	0	73
71	12.05	14.35	10.85	0	2
72	10.85	13.35	13.54	1	5
73	10.15	12.35	12.55	1	3
74	9.05	11.55	8.10	0	2
75	8.25	10.00	8.40	0	226
76	7.35	9.65	7.45	0	2
77	6.10	8.70	5.77	0	1
78	5.25	7.80	3.50	0	12
79	4.45	5.55	6.20	1	133
80	3.60	4.75	4.29	20	925
81	3.00	3.95	4.22	5	173
81.5	2.79	3.60	2.62	0	22
82	2.53	2.77	3.50	1	115
83	2.01	2.17	1.94	0	132
84	1.55	1.74	2.26	6	259
85	1.14	1.27	1.41	179	2,270
86	0.79	0.91	0.99	106	74
87	0.54	0.64	0.64	29	186
88	0.37	0.50	0.46	31	65
89	0.18	0.43	0.48	4	99
90	0.11	0.27	0.22	983	2,524
91	0.03	0.35	0.19	0	145
92	0.03	0.15	0.13	1	26
93	0.00	0.22	0.12	2	4
94	0.00	0.26	0.10	2	1
95	0.01	0.08	0.05	6	877
100	0.02	0.23	0.03	8	369
105	0.01	0.20	0.13	2	120
110	0.00	2.14	—	0	85
115	0.00	2.13	—	0	7
120	0.00	2.13	—	0	0
125	0.00	1.00	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	2.13	0.04	0	60
45	0.00	2.13	—	0	20
50	0.00	2.13	—	0	5
55	0.00	2.13	0.18	0	39
60	0.00	2.13	0.04	0	423
65	0.00	0.18	0.04	8	290
70	0.05	0.11	0.08	15	1,188
71	0.00	0.33	0.25	0	7
72	0.08	0.19	0.10	1	63
73	0.03	0.27	0.25	0	13
74	0.04	0.22	0.11	1	45
75	0.21	0.27	0.25	66	3,258
76	0.10	0.37	0.20	25	189
77	0.30	0.47	0.58	0	32
78	0.38	0.60	0.70	0	76
79	0.63	0.78	0.66	26	86
80	0.84	1.00	0.86	7	998
81	1.08	1.32	1.17	1	65
81.5	1.23	1.47	0.84	5	31
82	1.24	1.65	1.16	34	112
83	1.82	2.05	1.33	21	10
84	2.10	2.66	1.88	6	3
85	2.67	3.15	2.16	11	5,886
86	3.00	4.00	3.35	5	0
87	3.75	4.60	6.08	0	1
88	4.20	5.75	6.90	0	1
89	4.00	6.55	—	0	0
90	6.20	7.50	6.61	0	70
91	6.35	8.50	—	0	0
92	6.90	9.55	—	0	0
93	7.90	10.20	—	0	0
94	8.85	11.35	—	0	0
95	9.85	12.45	15.50	0	1
100	14.60	17.40	—	0	0
105	19.60	22.15	—	0	0
110	24.60	27.10	—	0	0
115	29.60	32.10	—	0	0
120	34.60	37.55	—	0	0
125	39.60	42.60	—	0	0

Expiration: 2026-04-24(76 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
50	31.60	35.50	—	0	0
55	27.10	30.50	—	0	0
60	22.50	25.50	—	0	0
65	17.75	20.50	—	0	0
68	15.15	17.70	—	0	0
69	14.15	16.45	16.77	2	3
70	13.25	15.10	15.33	9	4
71	11.85	14.35	14.34	7	2
72	11.30	13.20	11.20	0	2
73	9.15	12.75	10.23	0	3
74	8.05	11.80	11.11	2	3
75	7.15	10.90	10.12	2	3
76	6.05	10.05	—	0	0
77	5.30	9.20	4.90	0	3
78	5.50	7.30	4.25	0	2
79	4.90	6.40	4.70	0	7
80	4.60	5.75	4.42	0	12
81	3.10	4.90	3.34	0	11
81.5	3.55	3.95	—	0	0
82	3.20	3.45	4.64	3	9
83	2.69	2.86	3.25	3	10
84	2.15	2.32	3.14	2	16
85	1.72	2.08	2.03	19	164
86	1.34	1.48	1.56	27	177
87	1.00	1.17	1.44	4	68
88	0.75	0.90	0.94	13	58
89	0.37	1.09	0.69	0	19
90	0.30	0.71	0.54	5	129
91	0.01	1.00	0.40	0	1
92	0.20	0.49	0.42	2	21
93	0.03	0.59	0.20	1	6
94	0.01	0.54	0.18	1	5
95	0.01	1.09	—	0	2
96	0.00	2.25	—	0	0
100	0.00	2.20	—	0	0
105	0.00	2.17	—	0	26
110	0.00	2.15	—	0	0
115	0.00	2.14	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
50	0.00	2.15	—	0	0
55	0.00	2.17	—	0	0
60	0.00	2.19	0.49	0	3
65	0.00	0.80	0.99	0	11
68	0.00	2.29	0.48	0	4
69	0.00	2.31	0.61	0	5
70	0.01	0.66	0.32	0	29
71	0.01	0.57	0.44	0	1
72	0.01	0.58	0.38	0	11
73	0.01	0.58	0.46	0	18
74	0.16	0.68	0.73	0	57
75	0.10	0.89	0.52	0	89
76	0.02	1.21	0.40	2	516
77	0.31	1.34	0.59	6	106
78	0.85	1.02	0.87	14	15
79	1.06	1.23	0.78	1	10
80	1.28	1.53	1.67	0	57
81	1.31	2.10	1.20	6	12
81.5	1.74	2.13	1.43	11	1
82	1.99	2.32	2.72	0	7
83	2.41	2.74	3.00	0	6
84	2.83	3.25	2.78	16	53
85	3.40	3.80	3.30	20	37
86	3.10	4.70	—	0	1
87	3.70	5.60	—	0	4
88	4.45	6.25	6.69	0	1
89	5.35	7.00	9.00	0	1
90	5.00	8.95	9.56	0	2
91	5.95	9.65	—	0	0
92	6.95	10.50	—	0	0
93	7.90	11.95	—	0	0
94	8.85	13.00	—	0	0
95	9.90	12.55	—	0	0
96	10.90	13.25	18.05	0	0
100	14.60	17.55	—	0	0
105	19.60	22.40	—	0	0
110	24.60	27.40	—	0	0
115	29.60	32.10	—	0	0

Expiration: 2026-05-01(72 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
55	26.10	30.65	—	0	2
60	21.15	25.60	—	0	0
65	16.45	20.70	—	0	0
68	14.05	17.15	15.44	0	6
69	13.45	16.35	14.80	3	6
70	12.90	15.80	14.05	3	0
71	10.70	14.90	—	0	0
72	9.75	14.00	—	0	1
73	8.85	13.05	—	0	0
74	7.95	12.20	—	0	0
75	7.10	11.30	—	0	0
76	6.25	10.45	—	0	0
77	6.10	8.85	—	0	0
78	6.30	8.10	—	0	0
79	4.50	7.35	—	0	0
80	3.80	6.05	4.75	0	12
81	3.60	5.65	4.20	0	66
82	3.75	4.10	4.74	2	18
83	3.20	3.45	3.40	0	27
84	2.66	2.93	3.40	2	354
85	2.19	3.55	2.30	0	34
86	1.80	2.06	2.84	3	77
87	1.47	1.70	1.82	1	13
88	1.11	1.89	1.56	5	16
89	0.75	2.07	1.05	1	141
90	0.68	0.91	0.95	4	60
91	0.01	1.65	0.75	0	134
92	0.01	1.49	0.85	2	116
93	0.01	1.20	0.51	0	60
94	0.01	1.20	0.30	0	10
95	0.01	0.83	0.25	0	32
96	0.10	0.62	0.58	2	54
100	0.00	1.10	—	0	0
105	0.00	2.15	—	0	0
110	0.00	2.13	—	0	0
115	0.00	2.13	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
55	0.00	2.14	—	0	0
60	0.00	2.17	—	0	0
65	0.00	0.80	0.66	1	1
68	0.01	0.94	0.71	0	1
69	0.01	1.03	0.42	0	2
70	0.15	1.00	0.33	1	6
71	0.09	1.16	0.86	1	5
72	0.01	1.34	—	0	0
73	0.01	1.46	0.38	20	26
74	0.01	1.62	0.82	0	9
75	0.05	1.09	0.80	6	38
76	0.01	1.10	1.16	0	279
77	0.98	2.15	1.28	0	10
78	1.24	1.45	1.15	1	10
79	1.41	2.55	1.17	21	49
80	1.69	2.84	1.60	2	42
81	2.02	3.15	2.20	0	56
82	2.39	3.55	2.30	1	52
83	2.88	3.40	3.71	0	2
84	3.30	4.60	—	0	0
85	3.85	4.50	9.12	0	2
86	4.45	5.15	3.92	5	0
87	3.70	6.60	—	0	0
88	4.40	7.40	—	0	0
89	5.15	8.15	—	0	0
90	6.00	8.95	10.45	0	6
91	6.15	10.40	—	0	0
92	7.05	11.30	—	0	0
93	7.95	12.20	—	0	0
94	8.85	13.10	—	0	0
95	9.80	14.05	14.60	0	2
96	10.75	14.25	—	0	0
100	14.60	18.90	—	0	0
105	19.60	23.85	—	0	0
110	24.60	28.85	—	0	0
115	29.60	33.85	—	0	0

Expiration: 2026-05-08(68 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
55	26.25	30.80	—	0	0
60	22.80	25.90	—	0	0
65	16.80	21.35	—	0	0
68	14.50	18.65	—	0	0
69	13.25	17.80	—	0	0
70	12.65	16.80	14.40	0	1
71	11.80	15.90	—	0	0
72	10.90	15.15	—	0	0
73	10.25	14.30	—	0	0
74	10.10	13.60	—	0	0
75	9.35	11.95	10.40	0	1
76	8.00	12.05	—	0	0
77	7.25	11.35	—	0	0
78	6.60	9.85	—	0	0
79	7.10	9.80	—	0	0
80	5.40	9.50	7.21	0	12
81	6.35	8.90	6.10	0	1
82	4.40	7.80	5.58	0	4
83	5.30	7.80	6.75	2	2
84	3.30	7.30	5.95	1	7
85	4.55	4.85	5.09	23	20
86	2.22	5.95	5.06	2	9
87	3.70	4.25	4.45	8	7
88	3.25	3.65	3.18	0	25
89	2.96	3.25	2.55	0	2
90	2.62	3.20	3.25	3	128
91	2.07	4.60	2.58	0	16
92	0.34	2.89	2.33	2	20
93	1.57	4.00	2.11	3	8
95	1.38	1.79	1.59	21	27
100	0.59	2.76	1.00	5	2
105	0.01	1.48	0.31	0	0
110	0.01	1.69	—	0	0
115	0.00	2.22	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
55	0.00	2.25	—	0	0
60	0.01	1.79	0.47	0	1
65	0.01	1.00	0.98	0	2
68	0.01	2.85	1.06	1	3
69	0.01	3.05	1.23	1	2
70	0.01	3.25	1.20	3	5
71	0.01	3.40	1.25	0	5
72	0.01	3.65	1.80	0	21
73	1.54	3.50	3.65	0	1
74	1.35	4.10	2.09	0	3
75	0.81	4.35	2.10	1	2
76	2.43	4.25	2.45	0	6
77	2.33	4.85	2.70	2	8
78	2.90	4.55	2.79	2	10
79	1.51	5.50	6.18	0	9
80	3.75	4.20	3.90	1	7
81	2.24	6.30	—	0	0
82	4.35	6.75	4.10	5	13
83	3.10	6.80	5.55	0	3
84	5.30	7.65	5.50	11	1
85	4.15	7.00	7.00	0	2
86	6.35	8.75	5.73	1	0
87	5.30	9.40	—	0	0
88	7.55	9.90	—	0	0
89	6.50	10.50	—	0	0
90	7.20	11.30	11.60	0	3
91	7.85	11.30	13.60	0	4
92	8.60	12.55	—	0	0
93	9.35	13.35	—	0	0
95	10.90	14.80	—	0	0
100	15.10	19.50	—	0	0
105	19.70	24.15	—	0	0
110	24.60	28.90	—	0	0
115	29.50	34.05	—	0	0

Expiration: 2026-05-15(38 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	42.65	45.50	—	0	0
45	37.80	40.60	—	0	4
50	33.00	35.70	35.50	1	1
55	28.00	30.80	27.31	0	9
60	23.30	26.00	—	0	4
65	18.70	21.45	—	0	15
70	14.40	17.05	14.02	0	37
75	10.70	11.85	11.08	12	671
80	7.45	8.10	7.45	0	229
85	4.80	5.00	5.10	27	1,418
90	2.90	3.45	3.17	41	2,713
95	1.58	1.89	1.74	29	702
100	0.76	0.99	0.93	32	720
105	0.31	0.77	0.63	1	267
110	0.21	0.34	0.28	25	116
115	0.01	0.30	0.13	0	86
120	0.00	0.66	—	0	3
125	0.00	0.61	—	0	1
130	0.00	2.12	—	0	21

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	2.14	—	0	1
45	0.00	1.95	—	0	6
50	0.00	0.31	0.02	2	17
55	0.00	0.50	0.46	0	223
60	0.33	0.50	0.39	3	864
65	0.46	0.91	0.70	5	651
70	1.37	1.54	1.39	17	1,530
75	2.38	2.65	2.47	31	738
80	4.00	4.25	3.96	10	735
85	6.35	6.60	6.20	13	2,371
90	9.00	9.75	8.55	4	109
95	11.50	13.65	14.65	0	2,524
100	15.20	17.85	—	0	3
105	19.75	22.60	—	0	1
110	24.60	27.45	—	0	0
115	29.60	33.65	—	0	0
120	34.60	37.65	—	0	0
125	39.60	42.60	—	0	0
130	44.60	47.50	—	0	0

Expiration: 2026-05-22(66 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
55	26.50	30.90	—	0	0
60	22.70	26.00	—	0	0
65	17.00	21.50	—	0	0
69	13.50	18.05	—	0	0
70	13.20	17.05	—	0	0
71	12.00	16.25	—	0	0
72	11.20	15.35	—	0	0
73	10.45	14.65	—	0	0
74	9.70	13.85	11.00	0	1
75	8.95	13.20	—	0	0
76	8.25	12.40	—	0	0
77	7.50	11.70	—	0	0
78	6.85	11.05	—	0	0
79	6.50	10.35	—	0	0
80	5.85	10.10	—	0	0
81	5.00	9.25	—	0	0
82	4.70	8.70	—	0	0
83	3.95	8.15	—	0	0
84	3.45	7.70	6.34	3	0
85	3.05	7.30	6.00	2	1
86	2.68	6.85	4.73	1	0
87	2.28	6.45	5.00	5	0
88	2.20	6.05	—	0	0
89	1.43	5.60	—	0	0
90	1.30	5.25	3.05	0	1
91	0.73	5.00	2.50	0	11
92	0.48	4.60	—	0	0
93	0.10	4.35	2.13	0	3
95	0.00	3.20	—	0	0
100	0.00	2.25	1.12	0	1
105	0.00	2.56	—	0	0
110	0.00	2.37	—	0	0
115	0.00	1.03	—	0	0

Puts

Strike	Bid	Ask	Last	OI
55	0.00	2.26	—	0
60	0.00	2.45	—	0
65	0.00	1.96	—	0
69	0.00	3.35	—	0
70	0.00	3.55	—	0
71	0.00	3.70	—	0
72	0.00	3.95	—	0
73	0.00	4.15	2.29	3
74	0.12	4.00	—	0
75	0.42	3.50	—	0
76	0.71	4.95	—	0
77	1.02	5.00	—	0
78	1.37	5.60	3.55	3
79	1.71	5.90	—	0
80	2.00	6.15	—	0
81	2.32	6.55	—	0
82	2.68	6.95	—	0
83	3.15	7.45	—	0
84	3.65	7.90	—	0
85	4.20	8.45	—	0
86	4.75	9.00	—	0
87	5.50	9.60	—	0
88	6.00	10.20	—	0
89	6.55	10.80	—	0
90	8.10	11.45	—	0
91	8.25	12.45	—	0
92	8.95	13.10	—	0
93	9.65	13.90	—	0
95	11.15	15.40	—	0
100	15.05	19.60	—	0
105	19.65	24.20	—	0
110	24.50	29.05	—	0
115	29.50	34.05	—	0

Expiration: 2026-06-18(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	43.00	44.25	—	0	3
45	37.90	40.85	—	0	1
47.5	35.40	38.40	—	0	7
50	33.05	36.00	29.21	0	46
55	28.40	31.20	24.50	0	34
60	23.75	26.50	21.60	0	100
65	19.65	22.10	18.73	0	153
70	15.50	17.90	16.00	0	223
75	11.70	13.30	11.55	0	759
80	8.60	8.85	8.95	7	1,157
85	5.95	6.25	6.82	17	1,754
87.5	4.90	5.15	5.65	15	855
90	3.90	4.20	4.00	0	2,032
92.5	3.10	3.30	3.97	1	1,454
95	2.45	2.68	2.79	1	1,374
97.5	1.88	2.08	2.35	2	638
100	1.44	1.62	1.50	3	908
105	0.79	1.00	1.12	1	730
110	0.29	1.03	0.53	0	522
115	0.19	0.50	0.31	0	368
120	0.01	0.20	0.20	0	2,361
125	0.06	0.31	—	0	254
130	0.00	0.23	—	0	141
135	0.00	0.20	—	0	109
140	0.00	0.17	—	0	52
145	0.00	0.36	—	0	56
150	0.00	0.15	—	0	86
155	0.00	0.14	—	0	16
160	0.01	0.13	0.04	0	15

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	0.40	—	0	7
45	0.00	0.29	—	0	6
47.5	0.00	0.35	—	0	5
50	0.03	0.40	0.37	0	44
55	0.20	0.52	0.68	0	391
60	0.40	0.77	0.78	0	1,794
65	1.04	1.22	1.10	3	3,281
70	1.94	2.06	1.80	37	4,131
75	3.15	3.40	3.15	37	3,543
80	4.90	5.15	5.00	3	16,981
85	7.20	7.45	7.08	10	879
87.5	8.60	8.85	8.10	15	471
90	10.20	10.40	14.00	0	277
92.5	10.65	12.15	16.03	0	93
95	12.25	14.05	16.69	0	68
97.5	13.90	16.00	—	0	396
100	15.95	18.10	20.93	0	773
105	20.05	22.80	—	0	581
110	24.75	27.45	—	0	367
115	29.60	32.55	—	0	2
120	34.60	38.65	—	0	0
125	39.60	42.60	—	0	0
130	44.60	48.65	—	0	0
135	49.60	52.80	—	0	0
140	54.60	57.80	—	0	0
145	59.60	62.80	—	0	0
150	64.60	67.50	—	0	0
155	69.60	72.55	—	0	0
160	74.60	77.65	—	0	0

Expiration: 2026-07-17(38 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	43.05	45.95	—	0	1
45	38.25	41.00	—	0	0
50	33.65	36.25	—	0	0
55	28.90	31.50	26.91	0	7
60	24.55	26.80	19.32	0	29
65	20.20	22.65	19.50	0	18
70	16.15	18.50	—	0	9
75	12.55	14.60	12.50	0	291
80	9.45	9.75	9.90	3	679
85	6.80	7.10	7.00	0	329
90	4.70	4.95	5.00	11	325
95	3.10	3.30	3.05	0	264
100	2.03	2.25	2.65	8	250
105	1.25	1.47	1.41	0	203
110	0.79	1.44	0.83	0	45
115	0.44	0.98	—	0	5
120	0.26	0.68	0.42	0	34
125	0.16	0.48	—	0	25
130	0.07	0.34	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	0.31	—	0	1
45	0.15	0.25	0.17	8	1
50	0.13	0.50	0.58	0	40
55	0.38	0.65	0.51	11	13
60	0.82	0.93	0.82	16	699
65	1.41	1.59	1.31	1	421
70	2.39	2.55	2.22	50	607
75	3.80	3.95	3.40	6	384
80	5.55	5.75	5.45	3	199
85	7.90	8.10	7.70	3	199
90	10.80	10.95	10.60	4	56
95	12.35	14.45	14.15	0	3
100	16.15	18.40	—	0	11
105	20.30	22.75	—	0	2
110	24.85	27.35	—	0	16
115	29.65	32.45	—	0	0
120	34.60	37.80	—	0	0
125	39.60	43.30	—	0	0
130	44.60	47.55	—	0	0

Expiration: 2026-09-18(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	42.50	46.45	—	0	3
45	38.95	41.75	—	0	2
50	34.70	37.10	—	0	36
55	30.15	32.65	—	0	20
60	25.95	28.35	24.45	0	73
65	21.65	24.35	20.65	0	89
70	18.20	20.65	16.88	0	88
75	14.85	17.35	14.75	0	834
80	11.90	13.20	13.37	10	2,014
85	9.35	11.35	9.30	0	355
90	7.20	8.15	8.20	1	1,160
95	5.45	6.50	6.30	1	533
100	4.05	4.40	4.30	6	885
105	3.00	3.45	3.20	3	398
110	2.06	2.59	2.54	21	126
115	1.57	1.95	1.64	0	97
120	1.12	1.89	1.00	0	134
125	0.79	1.44	0.81	0	93
130	0.54	1.12	—	0	47
135	0.18	0.88	—	0	26
140	0.25	0.71	—	0	6
145	0.19	0.56	—	0	1
150	0.13	0.45	—	0	46
155	0.05	0.37	—	0	6

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.01	0.46	0.45	0	8
45	0.28	0.68	—	0	2
50	0.53	0.91	0.89	0	55
55	1.02	1.33	1.18	1	247
60	1.66	2.05	1.89	1	1,711
65	2.63	2.91	2.69	1	830
70	3.80	4.10	3.65	2	2,128
75	5.30	5.70	5.85	0	1,148
80	7.30	7.80	7.20	7	1,949
85	9.65	10.15	9.55	6	623
90	12.40	13.15	16.04	0	261
95	15.70	16.25	—	0	168
100	18.50	19.90	22.35	0	240
105	21.50	23.85	23.50	0	48
110	25.65	28.35	—	0	13
115	30.15	32.85	—	0	129
120	34.85	37.30	—	0	16
125	39.65	42.65	—	0	0
130	44.60	47.60	—	0	0
135	49.60	52.80	—	0	0
140	54.60	57.60	—	0	0
145	59.60	63.65	—	0	0
150	64.60	67.60	—	0	0
155	69.60	72.65	—	0	0

Expiration: 2026-12-18(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	52.80	56.50	—	0	13
32.5	51.20	54.20	—	0	0
35	49.00	51.85	—	0	8
37.5	46.85	49.50	—	0	16
40	44.40	47.25	—	0	5
42.5	42.30	44.95	—	0	6
45	39.50	42.70	—	0	4
47.5	37.85	40.50	—	0	0
50	34.75	38.35	—	0	5
52.5	33.60	36.20	—	0	0
55	31.45	34.10	31.18	0	6
57.5	29.45	32.00	29.40	0	17
60	27.55	30.05	25.00	0	115
62.5	25.65	28.20	—	0	15
65	23.85	26.30	—	0	70
67.5	22.05	24.60	—	0	46
70	20.45	21.30	—	0	172
72.5	18.85	20.85	—	0	5
75	17.30	17.90	20.00	3	77
77.5	15.85	17.75	—	0	49
80	14.50	16.30	14.12	0	1,118
82.5	13.20	14.30	13.70	2	77
85	11.95	13.10	13.10	4	253
87.5	10.75	11.90	11.95	2	594
90	9.80	10.85	10.85	6	709
92.5	8.65	10.10	8.10	0	95
95	7.95	9.20	9.15	1	350
97.5	7.15	8.85	6.50	0	86
100	6.35	7.75	7.00	0	894
105	5.15	6.00	4.70	0	326
110	4.10	4.95	4.75	1	235
115	3.25	3.55	3.45	0	173
120	2.54	2.96	2.56	0	138
125	1.63	2.98	2.08	0	50
130	1.28	2.21	1.53	0	21
135	1.01	2.02	—	0	59
140	0.94	1.66	—	0	3
145	0.72	1.40	—	0	21
150	0.56	1.16	—	0	21
155	0.36	0.99	—	0	28
160	0.35	0.84	—	0	26

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.47	—	0	18
32.5	0.01	0.56	—	0	7
35	0.01	0.67	—	0	5
37.5	0.08	0.79	—	0	25
40	0.30	0.93	—	0	115
42.5	0.50	1.30	—	0	41
45	0.47	1.29	0.80	0	91
47.5	0.86	1.51	—	0	19
50	1.08	1.77	—	0	389
52.5	1.34	2.07	—	0	37
55	1.65	2.41	2.30	0	607
57.5	2.03	2.81	—	0	71
60	2.43	3.25	3.20	0	1,956
62.5	2.91	3.80	4.20	0	23
65	3.80	4.25	4.89	0	324
67.5	4.05	5.00	6.12	0	39
70	5.15	5.70	5.65	0	212
72.5	5.80	6.60	6.65	0	47
75	6.35	7.55	7.55	0	313
77.5	7.25	8.50	—	0	102
80	9.25	9.55	9.45	0	549
82.5	9.90	10.75	11.20	0	487
85	11.15	12.05	11.20	15	185
87.5	12.50	13.45	12.00	1	339
90	13.00	14.90	14.80	0	103
92.5	15.00	16.55	15.25	3	220
95	15.85	18.00	—	0	328
97.5	17.70	19.70	—	0	94
100	20.30	21.50	—	0	238
105	22.65	25.25	—	0	81
110	26.75	29.20	—	0	113
115	31.00	33.50	—	0	26
120	35.50	38.10	—	0	0
125	40.05	42.80	—	0	0
130	44.80	47.75	—	0	0
135	49.65	52.35	—	0	0
140	54.60	58.40	—	0	0
145	59.60	63.65	—	0	0
150	64.60	67.55	—	0	0
155	69.60	72.60	—	0	0
160	74.60	77.50	—	0	0

Expiration: 2027-01-15(68 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	44.00	47.50	44.70	0	137
42.5	42.50	45.25	—	0	37
45	40.25	43.00	—	0	78
47.5	38.05	40.85	—	0	107
50	35.10	38.50	32.59	0	154
55	31.50	34.50	27.77	0	66
60	27.60	30.25	27.39	0	264
65	23.85	26.85	—	0	114
67.5	22.60	24.95	—	0	14
70	20.10	22.05	20.05	0	355
72.5	19.30	21.95	19.00	0	165
75	17.80	19.15	17.60	0	542
77.5	16.25	18.85	17.15	2	204
80	14.80	16.20	15.55	50	1,183
82.5	13.70	15.25	14.89	8	201
85	11.80	13.75	13.28	0	860
87.5	10.80	13.85	11.20	0	98
90	10.40	11.45	9.90	0	1,062
92.5	8.75	11.30	10.40	3	903
95	8.20	9.75	9.45	1	249
97.5	7.55	8.65	6.25	0	201
100	6.85	7.95	7.75	2	7,807
105	5.65	6.30	6.10	8	469
110	4.35	5.15	5.00	6	887
115	3.65	4.35	4.15	1	133
120	2.90	3.70	3.40	13	1,238
125	2.34	2.76	2.24	0	94
130	1.93	2.21	2.20	4	894
135	1.42	1.90	1.78	1	92
140	1.11	1.91	1.12	0	54
145	0.85	1.59	—	0	256
150	0.68	1.35	0.86	0	281
155	0.56	1.15	—	0	43
160	0.23	0.80	0.70	0	854

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.44	1.00	0.75	0	239
42.5	0.58	1.17	—	0	42
45	0.76	1.37	0.96	2	151
47.5	1.23	1.53	1.25	2	35
50	1.18	1.88	1.88	0	216
55	2.21	2.45	2.26	2	1,541
60	2.99	3.45	3.05	1	1,182
65	4.10	4.55	4.15	4	3,415
67.5	4.70	5.25	4.80	1	158
70	5.45	6.00	6.23	0	866
72.5	6.25	6.90	7.00	0	489
75	7.20	7.80	8.00	0	1,386
77.5	8.10	8.80	8.79	0	294
80	9.60	9.90	9.75	0	740
82.5	10.30	11.15	11.33	0	472
85	11.45	12.60	11.66	12	294
87.5	13.30	13.75	15.05	0	212
90	13.75	15.95	14.20	3	1,627
92.5	15.15	17.40	15.65	2	1,007
95	16.50	18.35	—	0	415
97.5	18.05	19.95	—	0	127
100	20.55	21.70	—	0	242
105	23.60	25.65	—	0	681
110	27.10	29.50	—	0	73
115	31.15	33.80	—	0	48
120	35.55	38.10	—	0	6
125	40.10	43.25	—	0	551
130	44.85	47.30	—	0	0
135	49.70	52.40	—	0	0
140	54.60	58.15	—	0	0
145	59.60	63.65	—	0	0
150	64.60	68.60	—	0	0
155	69.60	73.65	—	0	0
160	74.60	78.65	—	0	0

Expiration: 2027-03-19(36 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	44.90	48.00	—	0	2
45	40.45	44.00	—	0	0
50	36.50	39.50	—	0	0
55	32.45	35.50	31.40	0	8
60	28.45	32.00	—	0	0
65	25.55	28.50	23.60	0	1
70	21.80	25.00	19.00	0	6
75	18.75	22.00	—	0	3
80	16.50	18.00	16.40	0	64
85	13.60	16.05	15.10	13	5
90	11.80	13.80	13.30	9	8
95	10.05	11.00	10.95	7	3
100	8.30	9.30	8.14	0	7
105	7.00	7.60	6.35	0	8
110	4.45	6.55	5.40	0	7
115	4.50	5.80	4.60	0	3
120	3.15	5.60	—	0	2
125	2.89	4.70	2.69	0	9

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	1.46	—	0	1
45	1.04	1.93	1.68	0	1
50	1.60	2.55	2.05	0	126
55	2.33	3.25	3.05	0	481
60	3.35	4.70	3.80	1	522
65	3.90	5.60	6.45	0	156
70	5.80	7.50	6.95	0	138
75	6.65	9.20	9.10	0	227
80	9.65	12.15	11.87	0	6
85	12.65	13.55	12.75	4	2
90	15.55	16.35	15.85	3	0
95	18.55	20.30	19.00	11	0
100	20.60	24.55	—	0	1
105	24.00	27.00	—	0	0
110	27.60	30.80	—	0	0
115	31.50	34.50	—	0	1
120	36.00	39.50	—	0	0
125	40.50	43.35	—	0	0

Expiration: 2027-09-17(38 contracts)

Calls

Strike	Bid	Ask	Last	OI
40	46.50	49.50	44.83	1
45	42.60	45.50	—	2
50	38.50	41.50	—	2
55	34.50	38.00	—	0
60	31.00	34.50	29.24	5
65	27.60	31.50	28.00	6
70	24.60	28.50	24.20	13
75	22.00	26.00	22.10	7
80	20.15	23.50	—	42
85	17.80	21.00	—	6
90	15.65	19.00	—	3
95	13.15	17.00	—	4
100	12.35	14.35	12.27	2
105	10.20	13.50	10.60	4
110	8.80	12.00	—	32
115	6.50	9.80	8.30	28
120	6.45	8.75	7.58	13
125	5.50	8.00	6.00	9
130	4.60	8.00	—	0

Puts

Strike	Bid	Ask	Last	OI
40	1.23	1.93	1.78	11
45	1.65	2.61	2.70	3
50	2.43	4.00	3.41	3
55	3.55	4.55	—	111
60	3.80	6.80	—	239
65	6.20	7.35	—	226
70	6.90	10.70	10.40	76
75	8.80	11.95	—	6
80	11.00	15.00	—	3
85	13.55	16.55	—	4
90	16.50	19.20	—	0
95	19.50	23.00	—	0
100	22.50	25.55	—	0
105	26.00	28.95	—	0
110	29.50	33.00	—	0
115	33.50	36.50	—	0
120	37.50	40.10	—	0
125	41.50	44.50	—	0
130	46.00	49.60	—	0

Expiration: 2028-01-21(38 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	47.00	50.45	46.35	0	26
45	43.50	47.00	—	0	9
50	39.50	43.50	40.19	0	197
55	35.95	40.00	—	0	55
60	33.05	35.75	29.45	0	26
65	30.00	33.50	30.90	1	140
70	27.50	30.50	26.07	0	70
75	25.00	28.00	25.88	1	125
80	22.20	25.50	21.20	0	89
85	19.95	23.50	19.80	0	150
90	18.30	21.00	18.05	0	21
95	15.75	19.50	15.80	0	22
100	14.00	17.50	16.29	15	41
105	12.40	16.00	13.36	0	29
110	10.95	13.60	11.36	0	22
115	9.70	13.00	—	0	134
120	8.55	12.00	—	0	188
125	7.85	9.50	7.92	0	193
130	6.05	8.10	7.95	0	61

Puts

Strike	Bid	Ask	Last	Vol	OI
40	1.13	2.80	2.30	0	49
45	2.16	4.20	—	0	27
50	2.84	5.20	4.35	0	571
55	3.35	6.90	—	0	42
60	5.70	8.25	6.85	0	271
65	7.25	10.25	9.22	0	217
70	8.45	12.00	10.54	1	239
75	10.00	14.00	12.40	0	66
80	13.15	16.45	15.20	0	360
85	15.05	18.50	18.58	0	17
90	18.00	21.50	21.34	0	6
95	20.50	24.50	24.07	0	2
100	24.00	27.50	29.01	0	28
105	27.00	30.50	—	0	1
110	31.00	34.00	—	0	10
115	34.50	37.50	—	0	10
120	38.50	41.50	—	0	0
125	42.50	45.50	—	0	10
130	46.50	49.50	—	0	3

Option Chain for FTNT