Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(150 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
80 81.05 83.95 63.16 0 18 85 76.05 78.95 50.64 0 1 90 71.05 73.95 56.85 0 3 95 66.05 69.25 40.85 0 1 100 61.05 64.25 45.80 0 10 102 59.05 61.95 45.19 0 2 103 58.05 60.90 44.29 0 2 104 57.05 59.95 44.36 0 1 105 56.05 58.95 43.48 0 14 106 55.05 57.95 41.14 0 13 107 54.05 56.95 — 0 0 108 53.05 55.95 — 0 0 109 52.05 54.95 37.69 0 1 110 51.05 53.45 51.00 28 46 111 50.05 53.45 36.27 0 4 112 49.05 51.95 35.37 0 1 113 48.05 50.95 — 0 0 Scroll to see 60 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
80 0.00 0.80 0.01 1 3 85 0.00 2.13 0.09 0 28 90 0.00 2.13 0.03 0 32 95 0.00 0.04 0.01 4 301 100 0.00 0.05 0.04 0 229 102 0.00 0.57 0.06 0 1 103 0.00 0.05 0.10 0 252 104 0.00 0.05 0.04 2 4 105 0.00 0.06 0.01 7 402 106 0.00 0.01 0.01 88 207 107 0.00 1.00 0.65 0 195 108 0.00 0.18 0.42 0 31 109 0.00 0.32 1.08 0 45 110 0.00 0.02 0.01 319 708 111 0.00 0.51 0.09 0 180 112 0.00 0.04 0.02 2 3 113 0.00 0.51 1.59 0 1 Scroll to see 60 more rows

Expiration: 2026-04-17(164 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
45 116.00 119.35 — 0 0 50 111.00 114.05 — 0 2 55 106.05 109.05 — 0 0 60 101.05 104.25 — 0 1 65 96.05 99.30 78.96 0 1 70 91.05 94.10 62.85 0 1 75 86.05 89.20 — 0 2 80 81.05 84.40 65.86 0 16 82.5 78.55 81.65 46.85 0 38 85 76.05 79.00 60.50 0 13 87.5 73.60 76.50 44.45 0 13 90 71.10 74.05 56.45 0 136 92.5 68.60 71.30 65.80 12 111 95 66.45 69.20 33.50 0 77 97.5 63.60 66.60 — 0 37 100 61.20 64.05 60.80 24 428 105 56.55 58.60 55.00 1 240 Scroll to see 67 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
45 0.00 2.13 — 0 4 50 0.00 0.20 0.02 0 67 55 0.00 2.13 — 0 0 60 0.00 1.93 — 0 0 65 0.00 0.07 0.07 0 56 70 0.00 1.69 — 0 35 75 0.00 0.07 0.01 122 116 80 0.00 0.18 0.01 33 116 82.5 0.00 0.13 0.01 8 51 85 0.00 0.04 0.04 0 208 87.5 0.00 0.04 0.02 912 84 90 0.00 0.04 0.02 889 242 92.5 0.00 0.55 0.15 0 222 95 0.02 0.04 0.03 229 1,361 97.5 0.00 0.04 0.05 3 244 100 0.03 0.04 0.03 242 2,366 105 0.05 0.09 0.07 71 1,966 Scroll to see 67 more rows

Expiration: 2026-04-24(120 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
80 81.10 84.50 — 0 0 85 76.10 79.60 — 0 0 90 71.15 74.60 — 0 3 95 66.15 69.50 43.07 0 2 100 61.60 64.40 62.90 7 1 105 56.25 59.70 32.00 0 8 110 51.35 54.80 33.89 0 11 115 46.45 49.70 20.13 0 14 118 43.50 47.10 27.91 0 1 119 42.70 44.55 — 0 2 120 42.05 44.30 41.00 1 13 121 40.60 44.00 13.07 0 1 122 39.65 43.05 40.94 1 11 123 38.70 40.85 25.90 0 9 124 37.75 41.30 24.89 0 6 125 36.80 39.60 24.14 0 42 126 35.85 38.80 21.94 0 9 Scroll to see 45 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
80 0.00 0.55 — 0 0 85 0.00 2.14 0.48 0 5 90 0.00 0.20 0.26 0 7 95 0.01 0.20 0.17 0 42 100 0.00 0.14 0.05 6 956 105 0.00 0.16 0.38 0 124 110 0.15 0.25 0.20 30 1,362 115 0.23 0.31 0.26 47 186 118 0.30 0.61 0.40 7 33 119 0.20 0.46 0.48 15 36 120 0.41 0.49 0.42 59 627 121 0.43 0.60 0.21 2 59 122 0.28 0.54 0.58 14 26 123 0.41 0.56 0.72 21 58 124 0.37 0.70 0.71 6 209 125 0.50 0.67 0.58 187 2,008 126 0.55 0.70 0.71 19 37 Scroll to see 45 more rows

Expiration: 2026-05-01(110 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
80 80.55 84.85 67.43 0 1 85 75.60 79.90 — 0 0 90 70.65 75.25 38.80 0 1 95 65.70 70.00 — 0 0 100 60.80 65.10 32.05 0 5 105 56.60 59.95 41.91 0 57 110 51.75 55.00 34.15 0 13 115 47.00 50.55 44.92 2 2 118 44.15 47.50 42.22 2 2 119 43.25 46.40 31.12 0 4 120 42.30 45.50 15.50 0 2 121 41.40 44.55 28.85 0 2 122 40.50 43.35 24.74 0 4 123 39.55 42.80 14.74 0 7 124 38.65 41.95 13.68 0 3 125 37.75 40.95 35.70 1 69 126 36.85 40.15 23.30 0 21 Scroll to see 40 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
80 0.00 0.55 — 0 0 85 0.00 0.27 0.07 4 10 90 0.00 2.25 0.78 0 16 95 0.12 0.21 0.16 8 35 100 0.17 0.30 0.27 14 90 105 0.29 0.40 0.36 31 73 110 0.48 0.59 0.54 51 226 115 0.58 0.85 0.75 52 107 118 0.70 0.97 0.90 9 33 119 0.81 1.40 1.69 1 36 120 0.83 1.17 1.01 47 137 121 0.84 1.87 1.35 1 33 122 0.01 2.78 3.20 0 56 123 0.74 2.79 3.40 0 67 124 0.08 1.91 1.69 11 32 125 1.27 1.57 1.41 75 201 126 1.32 1.80 1.83 6 36 Scroll to see 40 more rows

Expiration: 2026-05-08(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
80	80.50	85.05	—	0	0
85	75.65	80.15	—	0	0
90	70.75	75.20	—	0	0
95	66.00	70.55	—	0	0
100	61.70	65.70	—	0	0
105	57.00	60.70	42.49	0	57
110	52.00	56.00	—	0	0
115	47.50	51.20	—	0	0
120	43.00	46.50	28.45	0	2
125	38.50	42.05	18.29	0	2
126	37.65	41.50	17.72	0	2
127	36.80	40.50	12.60	0	1
128	36.00	39.65	12.22	0	1
129	35.05	38.85	15.64	0	2
130	34.25	37.20	34.15	18	19
131	33.50	36.85	21.34	0	7
132	32.50	36.40	20.59	0	4
133	31.65	34.85	21.29	0	65
134	31.00	34.25	20.54	0	8
135	30.10	33.15	29.35	11	11
136	29.35	32.50	9.66	0	23
137	28.50	32.30	16.58	0	41
138	27.75	30.90	18.21	0	29
139	27.00	30.25	17.52	0	8
140	26.25	29.45	15.00	0	8
141	25.50	28.50	23.74	2	4
142	24.75	28.15	23.38	1	7
143	24.05	27.25	14.49	0	4
144	23.25	26.35	22.03	1	6
145	22.90	25.55	21.25	2	38
146	22.45	24.80	13.15	0	12
147	21.20	24.15	19.96	2	6
148	20.55	23.65	23.00	5	27
149	20.00	22.75	19.58	12	21
150	20.20	22.00	16.90	5	30
152.5	18.25	20.55	17.53	1	5
155	16.20	18.90	14.81	4	20
157.5	15.55	17.55	15.00	11	1
160	14.70	15.65	14.05	33	12
162.5	12.95	15.00	12.89	2	8
165	12.20	13.15	13.15	18	8
167.5	10.50	12.25	9.55	2	3
170	9.15	11.35	10.33	46	13
172.5	8.50	10.15	9.35	3	2
175	7.55	9.15	8.75	8	1
180	6.20	7.30	6.95	19	2
185	5.65	5.85	5.65	1,123	3
190	3.55	5.00	4.50	7	2
195	3.05	3.80	3.42	2	1

Puts

Strike	Bid	Ask	Last	Vol	OI
80	0.00	0.55	—	0	0
85	0.00	2.24	—	0	0
90	0.00	2.29	0.58	0	10
95	0.00	2.39	1.74	0	15
100	0.00	1.15	1.10	0	12
105	0.43	0.75	0.74	5	13
110	0.84	1.57	0.87	4	19
115	1.04	1.30	1.41	14	50
120	1.58	1.82	1.88	11	30
125	1.79	2.44	2.20	35	154
126	2.00	2.66	2.82	1	7
127	2.01	3.50	2.56	3	87
128	2.18	4.05	2.68	4	36
129	2.61	3.40	3.12	21	40
130	2.81	3.30	3.00	17	29
131	2.79	4.25	6.68	0	45
132	1.96	4.35	7.01	0	46
133	3.25	3.60	3.70	12	16
134	2.68	4.80	7.28	0	7
135	3.20	4.50	3.85	6	85
136	3.80	4.25	4.20	2	8
137	3.85	4.45	4.23	4	17
138	4.35	5.00	4.56	10	20
139	4.30	4.95	9.58	0	9
140	4.50	5.30	5.00	2	14
141	4.85	5.50	5.68	5	38
142	5.10	5.75	5.36	2	12
143	5.35	6.15	5.67	4	6
144	5.45	6.65	6.31	3	4
145	5.95	7.95	6.69	13	7
146	6.20	8.30	12.26	0	9
147	6.50	8.50	7.57	2	3
148	7.00	8.95	8.33	1	6
149	7.15	9.35	13.75	0	8
150	7.70	8.30	9.03	1	6
152.5	8.50	9.30	9.70	224	0
155	9.25	11.75	18.89	0	1
157.5	10.35	12.95	—	0	0
160	11.65	14.05	35.00	0	61
162.5	12.50	15.30	—	0	0
165	13.80	16.65	15.46	1	0
167.5	15.00	18.00	—	0	0
170	16.75	19.40	—	0	0
172.5	17.85	21.00	—	0	0
175	19.55	22.50	—	0	0
180	23.05	26.00	—	0	0
185	26.30	29.50	—	0	0
190	30.05	33.30	31.97	7	0
195	34.05	37.30	—	0	0

Expiration: 2026-05-15(90 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	121.15	124.35	108.50	0	14
42.5	118.65	122.15	—	0	0
45	116.15	119.55	—	0	1
47.5	113.65	117.05	—	0	1
50	111.20	114.80	95.00	0	24
55	106.20	109.55	—	0	13
60	101.25	104.60	78.50	0	27
65	96.05	99.45	77.00	0	79
67.5	93.80	97.45	—	0	10
70	91.35	94.65	63.40	0	159
72.5	88.85	92.40	66.40	0	47
75	86.40	89.50	71.76	0	116
77.5	84.00	87.05	60.55	0	132
80	81.50	84.85	81.00	52	77
82.5	79.00	82.25	66.25	0	62
85	77.30	79.75	60.65	0	236
87.5	74.05	77.45	—	0	81
90	72.10	73.90	68.10	1	355
92.5	69.45	72.40	52.29	0	632
95	67.70	69.90	63.56	1	1,841
97.5	64.35	67.45	33.80	0	126
100	62.00	65.05	60.43	9	484
105	57.00	60.35	40.00	0	1,215
110	53.40	55.10	54.60	1	342
115	48.75	51.20	35.73	0	658
120	43.60	45.40	41.92	16	814
125	40.15	41.70	40.00	18	1,348
130	35.00	37.25	36.31	49	670
135	31.65	33.50	32.49	63	589
140	27.80	29.55	28.34	33	918
145	25.00	25.85	24.99	81	904
150	21.50	22.40	22.13	272	2,260
155	18.60	19.40	19.26	179	1,311
160	16.10	16.65	16.50	558	1,300
165	13.75	14.20	13.98	489	816
170	11.60	11.95	11.82	658	1,145
175	9.50	10.00	9.90	2,177	692
180	8.15	8.30	8.33	175	895
185	6.55	6.90	6.80	65	701
190	5.05	5.65	5.47	91	797
195	3.85	5.00	4.44	13	745
200	3.55	3.80	3.75	67	227
210	1.99	2.59	2.21	2,215	145
220	1.34	1.74	1.57	31	251
230	0.97	1.07	1.05	160	1,000

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.00	2.13	—	0	2
42.5	0.00	2.13	—	0	11
45	0.00	2.13	—	0	12
47.5	0.00	2.14	—	0	0
50	0.00	2.11	—	0	68
55	0.00	2.11	—	0	5
60	0.00	0.71	0.01	0	309
65	0.00	0.62	0.22	0	292
67.5	0.00	1.24	0.35	0	96
70	0.00	0.12	0.10	1	82
72.5	0.00	0.51	0.22	0	166
75	0.05	0.20	0.12	4	1,027
77.5	0.00	0.61	0.33	0	95
80	0.00	0.21	0.30	1	268
82.5	0.16	0.23	0.26	8	191
85	0.16	0.28	0.17	10	224
87.5	0.00	0.87	0.61	0	153
90	0.29	0.44	0.37	5	324
92.5	0.17	0.55	0.95	0	99
95	0.25	0.56	0.50	14	2,521
97.5	0.50	0.63	0.54	1	128
100	0.52	0.68	0.53	70	715
105	0.73	0.91	0.90	39	1,477
110	1.11	1.25	1.18	243	1,599
115	1.35	1.57	1.57	432	789
120	2.03	2.14	2.07	134	807
125	2.68	2.80	2.72	244	1,820
130	3.50	3.65	3.58	100	1,539
135	4.45	4.70	4.58	107	1,727
140	5.65	6.00	5.88	122	2,034
145	7.00	7.50	7.22	50	305
150	8.75	9.40	9.00	483	998
155	10.60	11.30	11.04	41	105
160	12.85	13.50	13.29	62	260
165	15.35	16.35	18.10	8	40
170	18.25	19.10	18.50	43	132
175	21.20	22.20	21.53	16	4
180	24.60	25.25	27.89	6	8
185	27.45	30.50	40.28	0	1
190	31.10	33.90	46.45	0	24
195	35.30	38.00	—	0	0
200	39.10	42.20	—	0	10
210	48.20	50.95	—	0	1
220	56.90	60.10	—	0	0
230	66.50	69.50	—	0	0

Expiration: 2026-05-22(90 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
80	81.00	85.55	—	0	0
85	76.00	80.40	—	0	0
90	71.50	75.60	—	0	0
95	66.80	70.80	—	0	0
100	61.95	66.05	—	0	0
105	57.50	61.35	—	0	0
110	53.00	56.75	—	0	0
115	48.00	52.40	—	0	0
120	44.00	47.35	—	0	0
125	39.55	42.90	—	0	0
129	36.50	39.35	—	0	0
130	35.60	39.15	23.94	0	1
131	35.00	38.05	24.51	0	1
132	34.00	37.35	23.93	0	2
133	33.25	36.75	—	0	0
134	32.50	35.95	—	0	0
135	31.70	34.80	—	0	0
136	31.00	34.25	—	0	0
137	30.15	33.75	19.49	0	2
138	29.50	33.10	19.02	0	1
139	28.70	32.15	—	0	0
140	28.00	31.90	27.49	1	4
141	27.65	30.50	29.25	1	1
142	26.65	29.90	28.64	1	0
143	26.35	29.25	15.50	0	5
144	25.45	28.10	16.30	0	15
145	24.65	27.85	24.05	10	13
146	24.80	26.65	25.74	2	7
147	24.25	26.10	25.17	2	3
148	23.50	25.35	13.96	0	1
149	22.50	24.75	23.63	1	5
150	22.00	24.25	23.10	3	11
152.5	20.25	22.65	11.90	0	1
155	19.05	21.30	20.17	203	11
157.5	17.05	19.75	10.12	0	1
160	16.00	18.60	16.00	5	2
162.5	15.05	18.05	16.25	6	0
165	13.90	16.10	12.49	7	1
167.5	12.40	15.00	11.14	1	0
170	11.05	13.90	6.42	0	4
175	9.35	11.75	9.98	16	3
180	8.55	9.50	8.93	24	3
185	7.05	8.40	7.86	6	2
190	5.80	7.30	5.34	30	1
195	4.50	5.80	5.13	5	3

Puts

Strike	Bid	Ask	Last	Vol	OI
80	0.00	2.31	0.70	0	1
85	0.00	2.01	0.48	1	2
90	0.00	2.55	1.08	0	1
95	0.00	2.74	1.28	0	287
100	0.00	2.98	2.31	0	10
105	0.22	2.56	2.94	0	15
110	1.26	1.83	1.64	3	3
115	1.44	3.40	1.95	4	15
120	1.85	3.90	2.98	4	6
125	2.64	4.50	3.75	3	4
129	3.55	4.50	4.49	5	7
130	3.90	4.30	4.00	7	13
131	3.15	6.05	7.78	0	3
132	3.45	6.30	8.24	0	4
133	4.25	6.60	8.62	0	6
134	4.55	6.75	5.56	4	2
135	4.35	5.60	5.00	7	9
136	4.70	6.20	5.36	5	0
137	4.90	6.80	6.49	2	1
138	5.05	7.85	10.70	0	1
139	5.70	7.95	7.41	43	2
140	6.15	7.75	6.63	48	4
141	6.25	8.55	11.76	0	2
142	6.60	9.10	13.80	0	4
143	6.80	9.40	12.82	0	15
144	7.35	9.70	9.15	5	15
145	7.60	9.30	8.58	8	4
146	8.00	10.35	9.02	1	2
147	8.25	10.70	10.33	2	1
148	8.60	11.00	15.43	0	5
149	9.00	11.35	10.41	1	6
150	9.35	11.75	11.30	2	2
152.5	10.25	12.70	—	0	0
155	10.75	13.75	13.80	35	0
157.5	12.35	14.90	—	0	0
160	13.75	15.85	15.00	2	0
162.5	14.75	17.50	—	0	0
165	16.15	18.40	16.80	7	0
167.5	17.50	20.40	—	0	0
170	18.40	21.50	—	0	0
175	21.40	24.50	33.75	0	1
180	24.80	27.90	—	0	0
185	28.20	30.90	—	0	0
190	32.15	34.30	—	0	0
195	36.10	38.50	37.61	7	1

Expiration: 2026-06-18(110 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
23 138.00 141.65 125.00 0 0 25 136.00 139.70 110.45 0 1 28 133.05 136.60 — 0 1 30 131.05 134.70 — 0 2 33 128.10 131.60 — 0 2 35 126.10 129.65 — 0 0 38 123.10 126.65 — 0 11 40 121.10 124.00 121.50 1 131 42 119.15 122.80 — 0 47 45 116.15 119.55 102.00 0 65 47 114.20 117.85 — 0 154 50 111.80 113.35 108.00 3 142 52.5 108.60 112.05 — 0 3,319 55 106.25 109.65 73.20 0 124 57.5 103.80 107.25 — 0 12 60 101.30 104.65 86.30 0 301 62.5 99.00 102.15 — 0 422 Scroll to see 40 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
23 0.00 2.13 — 0 33 25 0.00 2.13 — 0 4 28 0.00 2.13 — 0 2 30 0.00 2.13 0.36 0 2 33 0.00 2.13 — 0 9 35 0.00 2.14 — 0 8 38 0.00 0.93 — 0 7 40 0.00 0.54 — 0 95 42 0.00 0.95 — 0 22 45 0.00 1.93 0.46 0 159 47 0.00 0.79 — 0 6 50 0.00 0.62 — 0 257 52.5 0.00 0.65 — 0 15 55 0.00 0.49 0.35 0 251 57.5 0.00 0.53 0.35 0 173 60 0.00 0.58 0.49 0 348 62.5 0.00 0.64 0.47 0 66 Scroll to see 40 more rows

Expiration: 2026-08-21(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
45	116.50	120.05	—	0	0
47.5	114.00	117.35	—	0	0
50	111.55	114.95	93.10	0	36
55	107.00	110.25	—	0	12
60	102.00	105.60	—	0	63
65	97.25	100.80	73.32	0	5
70	92.55	95.80	75.81	0	68
75	88.00	91.25	62.30	0	7
77.5	85.65	88.85	—	0	5
80	83.35	86.55	52.50	0	34
82.5	81.10	84.30	—	0	16
85	78.85	82.10	65.31	0	51
87.5	76.65	79.95	52.60	0	20
90	75.05	77.70	61.09	0	128
92.5	72.30	75.50	—	0	60
95	70.15	73.35	41.20	0	74
97.5	68.05	71.25	—	0	39
100	66.25	69.10	64.25	34	204
105	62.00	64.90	38.97	0	41
110	58.00	61.20	58.90	11	81
115	54.25	57.25	54.15	1	755
120	50.50	53.15	48.00	5	641
125	47.90	48.70	36.00	0	849
130	43.50	46.70	43.25	24	841
135	40.05	43.10	39.74	1	608
140	37.00	39.80	36.36	17	488
145	35.40	37.00	36.42	53	229
150	31.70	33.95	31.08	57	380
155	30.05	31.15	30.70	43	193
160	27.30	28.75	27.80	80	357
165	24.30	26.30	24.81	31	236
170	22.80	24.35	23.13	23	382
175	19.80	22.10	20.55	80	190
180	19.00	20.15	18.96	19	312
185	17.10	18.65	18.10	502	454
190	15.70	16.85	16.72	2	100
195	13.85	15.70	14.64	20	298
200	12.95	14.00	12.40	54	347
210	10.65	11.60	10.90	89	16
220	8.75	9.60	8.90	27	154
230	7.20	7.95	6.65	23	64

Puts

Strike	Bid	Ask	Last	Vol	OI
45	0.00	0.69	—	0	4
47.5	0.00	0.76	—	0	10
50	0.00	0.85	0.60	0	4
55	0.15	0.77	0.59	1	17
60	0.24	1.27	1.05	0	31
65	0.62	1.07	1.00	2	37
70	0.85	1.09	2.15	0	47
75	1.12	1.32	1.27	1	26
77.5	1.03	1.47	1.25	1	6
80	1.48	1.63	1.50	1	11
82.5	1.24	2.76	3.79	0	24
85	1.83	2.34	2.04	12	202
87.5	2.21	2.48	2.41	1	276
90	2.42	2.60	2.69	152	252
92.5	2.62	3.35	3.00	4	82
95	3.05	3.25	3.30	58	172
97.5	3.40	4.20	3.75	10	176
100	3.75	4.60	4.05	4	957
105	4.55	5.20	4.90	1	1,015
110	5.60	6.10	6.00	8	321
115	6.60	7.60	7.20	4	205
120	7.80	8.90	8.40	5	1,249
125	9.15	10.00	9.80	5	1,361
130	10.65	11.55	11.00	8	281
135	12.30	13.55	12.55	6	245
140	14.10	15.50	15.15	29	312
145	16.00	17.55	17.28	3	288
150	18.10	19.90	19.35	3	121
155	20.35	22.80	28.05	0	102
160	22.95	24.15	23.48	12	131
165	25.50	28.05	27.72	2	68
170	28.15	30.65	—	0	41
175	31.15	33.05	—	0	5
180	34.25	37.00	—	0	7
185	37.35	40.35	—	0	0
190	40.95	43.50	—	0	0
195	44.20	46.25	—	0	1
200	47.80	50.05	—	0	0
210	55.20	57.75	—	0	0
220	63.25	65.75	—	0	0
230	71.60	74.70	—	0	0

Expiration: 2026-09-18(108 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
25 136.05 139.70 122.00 0 13 28 133.10 136.65 — 0 13 30 131.15 134.70 — 0 14 33 128.20 131.70 — 0 136 35 126.25 129.75 — 0 22 38 123.50 126.85 — 0 9 40 121.50 125.05 — 0 42 43 118.50 121.95 — 0 1 45 116.55 120.20 — 0 22 47 114.65 118.10 — 0 54 50 111.65 115.45 81.49 0 77 52.5 109.50 112.90 — 0 51 55 107.00 110.65 82.24 0 117 57.5 104.65 108.00 — 0 11 60 102.15 105.85 — 0 157 62.5 100.00 103.35 — 0 19 65 97.60 101.00 81.12 0 73 Scroll to see 39 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
25 0.00 2.17 — 0 66 28 0.00 2.19 — 0 1 30 0.00 2.20 — 0 1 33 0.00 2.23 0.26 0 25 35 0.00 0.93 — 0 3 38 0.00 0.62 — 0 5 40 0.00 0.68 — 0 65 43 0.02 0.78 0.36 0 6 45 0.07 0.80 0.55 0 17 47 0.09 0.92 — 0 2 50 0.14 1.06 0.61 0 62 52.5 0.20 1.18 — 0 26 55 0.27 1.30 — 0 25 57.5 0.35 1.42 — 0 34 60 0.43 1.57 — 0 174 62.5 0.54 1.37 — 0 168 65 0.91 1.36 1.14 2 196 Scroll to see 39 more rows

Expiration: 2026-11-20(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
65	98.55	101.90	—	0	0
70	94.10	97.35	—	0	0
75	89.75	93.10	—	0	0
80	85.50	88.70	67.00	0	5
85	81.35	84.45	68.88	0	2
90	77.30	80.40	64.37	0	4
95	73.35	76.45	72.37	3	3
100	69.55	72.55	52.84	0	2
105	65.85	68.80	54.69	0	0
110	62.25	65.65	—	0	0
115	58.80	61.85	—	0	2
120	55.50	58.50	—	0	0
125	52.25	55.50	39.95	0	3
130	49.70	52.15	38.45	0	5
135	46.20	49.15	37.42	0	10
140	44.20	46.25	35.22	0	37
145	41.55	43.65	32.75	0	11
150	38.50	40.90	37.50	15	34
155	35.60	38.55	28.80	0	6
160	33.55	36.10	18.70	0	7
165	31.25	34.15	31.05	4	11
170	29.30	32.05	30.43	6	28
175	28.60	29.75	19.69	0	14
180	25.65	28.00	25.15	29	5
185	23.60	25.95	—	0	0
190	21.50	24.40	22.18	10	15
195	20.00	22.90	20.62	6	0
200	18.55	21.40	9.65	0	2
210	16.25	18.90	12.60	0	3

Puts

Strike	Bid	Ask	Last	Vol	OI
65	1.20	2.18	2.43	0	8
70	1.66	2.78	3.07	0	51
75	2.21	3.30	4.75	0	28
80	2.80	3.90	3.31	8	1
85	3.75	4.50	4.19	158	1
90	4.60	5.30	5.20	1	16
95	5.45	6.45	—	0	2
100	6.45	7.45	11.57	0	12
105	7.70	8.90	9.00	3	9
110	8.90	10.85	16.51	0	4
115	10.40	12.30	11.32	8	9
120	11.75	13.90	16.23	0	125
125	13.65	15.65	14.80	1	0
130	15.45	17.60	20.75	0	17
135	17.35	19.65	18.83	2	12
140	19.35	21.75	24.74	0	11
145	21.55	24.00	31.24	0	12
150	23.85	26.40	29.51	0	1
155	26.20	28.90	—	0	0
160	28.65	31.50	38.25	0	10
165	31.40	34.25	—	0	0
170	33.95	37.15	—	0	0
175	37.20	40.05	—	0	0
180	40.35	42.35	—	0	0
185	43.50	46.25	—	0	0
190	46.80	48.95	—	0	0
195	50.05	52.65	—	0	0
200	53.15	56.50	—	0	0
210	60.75	62.90	72.43	0	1

Expiration: 2026-12-18(88 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	121.70	125.20	—	0	24
42.5	119.50	123.00	—	0	2
45	117.00	120.65	—	0	42
47.5	114.65	118.30	—	0	23
50	112.50	115.95	97.60	0	67
55	107.60	111.50	83.03	0	131
60	103.10	106.60	90.10	0	1,527
65	98.75	102.10	67.40	0	62
70	95.20	97.65	79.30	0	1,304
72.5	92.05	95.20	68.35	0	136
75	90.05	93.45	66.50	0	37
77.5	88.00	91.25	64.52	0	18
80	86.75	89.15	68.45	0	309
82.5	83.80	87.05	61.09	0	14
85	81.80	85.20	52.49	0	53
87.5	79.80	82.95	66.45	0	20
90	77.85	81.10	75.80	1	32
92.5	76.00	78.85	53.80	0	9
95	74.00	77.30	57.53	0	68
97.5	72.05	75.05	46.51	0	15
100	70.25	73.70	72.65	2	188
105	66.50	69.65	51.67	0	634
110	63.70	66.10	62.54	2	265
115	59.75	63.00	40.00	0	54
120	56.50	59.45	55.57	2	252
125	53.50	56.20	52.42	1	165
130	50.50	53.80	52.80	2	46
135	48.15	50.55	46.08	2	167
140	45.70	47.85	44.50	8	177
145	42.10	44.80	41.30	3	324
150	40.45	42.45	39.92	7	113
155	37.20	40.20	37.65	10	43
160	35.85	37.65	36.25	65	214
165	33.00	35.75	33.00	2	66
170	31.90	33.70	30.95	3	107
175	29.60	31.60	28.65	1	82
180	28.55	29.95	29.25	95	183
185	26.75	27.85	25.72	2	212
190	25.15	26.20	17.00	0	34
195	21.75	24.70	22.20	1	162
200	20.70	23.20	22.00	1	58
210	18.05	20.60	12.60	0	53
220	15.75	18.00	16.36	1	39
230	15.10	15.50	15.50	120	49

Puts

Strike	Bid	Ask	Last	Vol	OI
40	0.20	0.85	0.60	0	30
42.5	0.27	1.04	—	0	16
45	0.35	1.01	1.05	0	113
47.5	0.45	0.91	1.00	0	26
50	0.70	1.02	0.84	5	85
55	0.81	1.30	—	0	29
60	1.33	1.58	1.58	6	36
65	1.80	2.31	1.88	10	181
70	2.23	2.46	2.39	1	148
72.5	2.33	2.90	2.92	1	25
75	2.77	3.05	3.12	143	86
77.5	3.10	3.35	3.19	50	30
80	3.30	3.70	3.47	133	28
82.5	3.80	4.20	4.01	64	53
85	4.20	4.65	4.55	68	24
87.5	4.65	5.05	5.13	120	105
90	4.95	5.45	5.20	1	1,288
92.5	5.55	5.95	5.97	2	458
95	6.05	6.45	6.48	2	84
97.5	6.55	7.05	7.08	8	24
100	7.20	7.65	7.70	11	473
105	8.40	10.15	8.94	2	230
110	9.80	10.80	10.49	6	114
115	11.10	13.15	15.72	0	32
120	12.75	14.05	13.70	1	513
125	14.00	16.80	19.13	0	17
130	16.50	18.70	21.77	0	60
135	18.50	20.75	26.95	0	9
140	20.75	22.95	26.45	0	44
145	23.00	25.25	—	0	0
150	25.10	27.65	33.30	0	17
155	27.70	30.15	35.50	0	5
160	30.75	32.75	—	0	9
165	33.00	35.55	—	0	1
170	35.95	38.35	—	0	0
175	38.85	41.40	—	0	2
180	41.85	44.05	51.70	0	16
185	45.20	46.95	46.65	1	0
190	48.85	50.70	—	0	0
195	51.65	54.45	—	0	0
200	55.05	58.00	67.91	0	0
210	62.35	64.25	79.94	0	2
220	69.80	71.95	90.49	0	0
230	77.65	79.95	—	0	0

Expiration: 2027-01-15(110 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
23 138.05 141.60 140.40 6 114 25 136.10 139.70 — 0 129 28 133.20 136.70 — 0 54 30 131.50 134.90 — 0 56 33 128.50 132.05 — 0 14 35 126.50 130.00 — 0 80 38 124.00 127.15 90.60 0 83 40 122.00 125.70 — 0 131 42 120.00 123.85 — 0 155 45 117.10 121.05 101.22 0 229 47 115.50 118.95 115.90 1 126 50 112.50 116.50 — 0 810 52.5 110.55 113.95 — 0 115 55 108.05 111.10 108.00 12 7,289 57.5 106.00 108.90 — 0 20 60 103.55 107.00 90.80 0 949 62.5 101.50 105.00 — 0 169 Scroll to see 40 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
23 0.05 2.00 0.27 0 106 25 0.00 0.92 0.55 0 29 28 0.00 0.60 0.38 0 102 30 0.02 0.66 0.29 0 349 33 0.09 0.79 0.55 0 20 35 0.12 0.87 — 0 249 38 0.19 1.01 0.55 0 105 40 0.25 1.12 0.78 0 47 42 0.31 1.23 — 0 41 45 0.44 1.25 1.18 0 261 47 0.34 1.40 — 0 52 50 0.70 1.75 1.40 0 277 52.5 0.79 1.95 — 0 4 55 0.95 2.17 2.35 0 149 57.5 1.20 2.41 2.64 0 723 60 1.30 2.65 2.65 0 158 62.5 1.51 2.91 3.06 0 17 Scroll to see 40 more rows

Expiration: 2027-03-19(62 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
65	100.50	103.50	82.00	0	4
70	96.00	99.55	94.75	1	1
75	92.00	95.50	75.07	0	27
80	88.00	91.50	86.50	3	26
85	84.00	87.85	—	0	4
90	80.50	83.50	53.95	0	5
95	77.00	80.50	57.20	0	7
100	73.50	76.35	73.35	3	25
105	70.00	73.00	55.99	0	10
110	66.50	70.55	65.80	1	12
115	63.50	66.50	49.15	0	5
120	60.50	64.00	59.00	1	34
125	57.50	60.75	56.93	2	579
130	54.50	57.80	54.02	4	35
135	52.00	55.30	50.91	5	28
140	49.50	53.00	48.00	2	66
145	47.00	50.85	36.00	0	73
150	44.50	47.70	43.93	6	127
155	42.00	45.70	27.95	0	26
160	40.10	43.50	38.98	10	80
165	39.10	41.25	40.10	2	79
170	36.00	39.60	35.89	2	16
175	34.00	37.35	33.80	8	13
180	32.00	35.95	33.88	3	43
185	30.50	34.35	—	0	1
190	29.00	32.00	30.75	12	120
195	27.00	30.50	—	0	1
200	25.50	29.30	26.35	3	59
210	23.00	26.00	12.50	0	175
220	20.55	23.25	22.00	2	89
230	18.30	21.45	20.40	13	24

Puts

Strike	Bid	Ask	Last	Vol	OI
65	2.24	3.90	4.40	0	1
70	2.80	4.65	—	0	0
75	3.05	5.90	4.54	1	124
80	3.60	6.50	7.90	0	143
85	4.60	7.60	—	0	16
90	6.85	8.70	7.54	1	23
95	7.10	10.10	11.85	0	3
100	9.25	11.50	12.00	0	229
105	10.60	13.00	14.57	0	15
110	11.55	14.60	19.84	0	24
115	13.00	16.35	17.58	0	20
120	15.85	18.25	17.50	1	5,494
125	17.00	21.00	23.42	0	10
130	19.65	23.00	30.50	0	85
135	21.50	25.00	33.55	0	129
140	24.20	26.00	25.40	5	45
145	25.65	29.50	28.90	1	1
150	28.00	32.00	36.55	0	42
155	31.00	34.50	42.25	0	8
160	33.50	37.50	46.25	0	17
165	36.50	40.00	—	0	0
170	38.95	43.00	51.89	0	5
175	42.30	46.00	—	0	0
180	45.25	49.00	60.15	0	2
185	48.80	52.00	—	0	0
190	51.00	55.50	—	0	0
195	54.55	59.00	58.60	1	0
200	58.75	62.00	—	0	4
210	65.50	69.00	—	0	1
220	73.00	76.50	—	0	0
230	80.95	84.00	96.20	0	2

Expiration: 2027-12-17(100 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	136.50	140.50	116.55	0	356
30	131.50	136.00	—	0	265
35	128.00	132.00	—	0	306
40	123.00	127.50	98.62	0	89
42.5	121.50	125.50	—	0	2
45	119.50	123.50	98.90	0	37
47.5	117.50	121.50	—	0	6
50	115.50	119.50	100.00	0	159
55	111.50	115.50	87.29	0	185
57.5	110.00	113.50	—	0	4
60	108.00	112.00	77.48	0	245
62.5	106.00	110.00	105.05	1	21
65	104.00	108.00	105.00	2	55
67.5	102.50	106.50	78.50	0	14
70	100.50	104.50	69.90	0	101
72.5	98.50	102.50	—	0	0
75	97.00	101.00	—	0	132
77.5	95.00	99.50	—	0	6
80	93.50	96.55	89.30	5	285
82.5	91.50	95.50	—	0	7
85	90.00	93.05	87.41	1	204
87.5	88.50	92.50	—	0	4
90	87.00	90.05	85.80	8	273
92.5	85.00	88.55	—	0	103
95	83.50	87.50	70.75	0	152
97.5	82.00	86.00	—	0	16
100	80.50	84.50	69.27	0	140
105	78.00	81.50	78.25	1	86
110	75.00	78.25	—	0	25
115	72.50	75.50	72.26	1	69
120	69.50	73.50	59.12	0	89
125	67.00	71.00	66.54	1	87
130	64.50	68.00	54.10	0	92
135	62.50	66.00	61.65	1	22
140	60.00	63.05	60.57	13	89
145	58.00	61.00	57.27	1	56
150	55.50	59.00	54.55	1	41
155	53.50	57.25	52.88	1	15
160	51.50	54.65	51.97	7	74
165	49.50	53.30	49.00	3	11
170	48.05	50.90	47.75	4	166
175	46.00	50.00	—	0	13
180	44.50	48.00	44.30	10	55
185	42.50	46.50	—	0	67
190	41.00	45.00	—	0	14
195	39.50	43.55	32.55	0	6
200	38.10	41.75	39.90	1	31
210	35.50	39.50	30.00	0	10
220	32.50	36.70	—	0	24
230	30.50	34.50	30.97	2	51

Puts

Strike	Bid	Ask	Last	OI
25	0.13	1.06	1.00	58
30	0.56	1.44	—	10
35	0.90	1.90	—	49
40	1.29	2.47	2.27	337
42.5	1.54	2.77	—	42
45	1.81	3.20	—	113
47.5	2.05	3.50	—	62
50	2.38	3.70	—	115
55	3.70	5.85	—	119
57.5	3.55	5.10	—	21
60	3.00	5.20	—	224
62.5	3.00	6.70	—	0
65	3.85	7.65	7.05	169
67.5	5.35	7.25	—	21
70	4.90	8.80	8.22	117
72.5	5.50	9.45	—	1
75	6.30	10.05	8.20	172
77.5	7.65	9.75	—	4
80	8.30	10.45	12.20	43
82.5	8.30	11.15	—	1
85	8.65	12.95	12.55	112
87.5	10.40	12.75	—	0
90	11.15	13.55	16.84	40
92.5	11.95	14.30	16.20	38
95	12.70	14.15	16.20	78
97.5	13.60	16.60	—	1
100	14.45	16.65	18.32	46
105	16.25	18.90	—	20
110	18.20	20.95	24.31	13
115	20.25	23.40	—	12
120	21.60	25.20	30.46	71
125	24.00	27.55	—	15
130	26.50	29.90	—	4
135	29.00	32.40	—	11
140	31.55	34.40	—	3
145	33.50	37.50	—	0
150	36.00	40.50	48.25	6
155	39.00	43.00	46.00	0
160	42.00	46.00	—	0
165	44.50	48.50	—	0
170	47.50	51.50	—	0
175	51.00	54.50	—	0
180	54.30	57.50	—	0
185	57.35	61.00	—	0
190	60.00	64.00	—	0
195	63.50	67.50	—	1
200	66.90	70.50	—	1
210	73.70	77.50	—	0
220	81.00	85.00	—	0
230	87.50	92.50	—	1

Expiration: 2028-01-21(90 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
40	124.00	128.00	98.77	0	149
42.5	122.00	126.00	—	0	176
45	120.00	124.00	—	0	19
47.5	118.00	122.00	101.75	0	65
50	116.00	119.95	100.20	0	132
55	112.00	115.95	—	0	100
60	108.50	112.00	84.42	0	258
65	104.50	108.50	84.70	0	184
67.5	103.00	106.50	—	0	2
70	101.00	105.00	88.30	0	167
72.5	99.00	103.50	—	0	9
75	97.50	101.50	81.18	0	45
77.5	96.00	100.00	69.00	0	10
80	94.00	97.50	92.70	4	246
82.5	92.50	96.00	—	0	124
85	91.00	94.45	92.00	3	210
87.5	89.00	93.00	—	0	20
90	87.50	91.00	86.85	1	348
92.5	86.00	89.50	—	0	18
95	84.50	88.00	80.98	1	71
97.5	83.00	86.55	—	0	6
100	81.50	85.00	80.00	1	308
105	79.00	82.00	78.00	3	75
110	76.00	79.50	75.02	3	478
115	73.50	76.50	63.25	0	106
120	70.50	74.00	69.36	3	106
125	68.00	71.50	58.35	0	164
130	66.00	69.50	67.50	12	267
135	63.50	66.50	64.00	1	166
140	61.05	64.50	62.50	8	286
145	59.00	62.75	59.42	9	146
150	57.00	60.55	58.70	33	417
155	55.00	58.00	54.50	51	173
160	53.05	55.65	53.11	133	180
165	51.80	54.00	53.00	105	42
170	49.00	52.50	48.75	4	220
175	47.50	50.55	47.63	20	27
180	45.50	49.00	46.16	2	48
185	44.00	47.20	45.10	8	40
190	42.50	46.00	—	0	20
195	41.00	44.00	41.55	8	31
200	39.50	42.95	40.00	3	327
210	36.50	39.60	38.50	1	39
220	34.00	37.65	35.88	5	62
230	32.90	34.60	34.00	33	813

Puts

Strike	Bid	Ask	Last	Vol	OI
40	1.40	2.56	2.50	0	2,315
42.5	1.65	2.89	—	0	18
45	1.93	3.25	—	0	85
47.5	2.03	3.60	—	0	61
50	2.56	3.80	3.45	0	69
55	3.30	4.90	5.35	0	50
60	3.15	6.20	6.50	0	150
65	5.05	6.95	—	0	62
67.5	5.60	7.55	—	0	11
70	6.15	8.15	—	0	137
72.5	6.75	8.75	—	0	3
75	7.30	9.50	10.50	0	64
77.5	8.00	10.10	—	0	26
80	8.65	10.85	11.05	0	54
82.5	9.35	11.55	13.65	0	38
85	10.05	12.35	11.20	1	171
87.5	10.80	13.15	—	0	7
90	11.60	13.90	12.61	20	245
92.5	12.35	14.80	—	0	16
95	12.75	15.60	14.48	15	33
97.5	14.10	16.60	17.50	0	7
100	15.00	16.85	17.45	7	461
105	16.85	19.35	18.23	2	47
110	18.75	21.50	25.38	0	47
115	21.20	23.55	27.68	0	30
120	22.10	25.80	24.32	2	129
125	25.35	27.20	27.35	7	18
130	26.70	30.55	35.00	0	101
135	30.05	33.05	40.75	0	16
140	31.70	35.65	42.32	0	25
145	34.30	38.35	—	0	19
150	37.00	41.00	—	0	17
155	39.50	43.95	—	0	20
160	42.50	46.50	—	0	0
165	45.50	49.50	—	0	0
170	48.00	51.70	—	0	55
175	51.00	55.50	—	0	0
180	54.50	58.50	—	0	0
185	57.35	62.00	—	0	0
190	60.80	65.00	—	0	0
195	64.10	68.50	—	0	0
200	67.50	71.50	78.00	0	11
210	74.50	78.50	—	0	0
220	81.50	85.50	—	0	0
230	89.20	93.00	—	0	0

Option Chain for GLW