Option Chain for HII
Next est: $4.32(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 1 OI spike496 contracts
Expiration: 2026-04-17(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 250 | 159.00 | 163.00 | — | 0 | 0 | |
| 260 | 149.00 | 153.00 | — | 0 | 0 | |
| 270 | 139.00 | 143.00 | — | 0 | 0 | |
| 280 | 129.00 | 133.00 | — | 0 | 0 | |
| 290 | 119.00 | 123.00 | — | 0 | 0 | |
| 300 | 109.00 | 113.00 | — | 0 | 1 | |
| 310 | 99.00 | 103.50 | — | 0 | 1 | |
| 320 | 89.50 | 93.50 | — | 0 | 0 | |
| 330 | 79.50 | 83.30 | — | 0 | 0 | |
| 340 | 69.50 | 73.50 | — | 0 | 2 | |
| 350 | 60.00 | 63.00 | — | 0 | 1 | |
| 360 | 50.00 | 53.50 | 23.03 | 0 | 2 | |
| 370 | 40.00 | 44.00 | 19.00 | 0 | 2 | |
| 380 | 31.00 | 34.50 | 26.11 | 0 | 9 | |
| 390 | 22.50 | 25.60 | 14.76 | 0 | 73 | |
| 400 | 14.70 | 18.00 | 16.42 | 5 | 103 | |
| 410 | 8.70 | 12.00 | 10.94 | 3 | 56 | |
| 420 | 4.70 | 6.90 | 5.97 | 2 | 120 | |
| 430 | 2.00 | 3.90 | 1.85 | 1 | 28 | |
| 440 | 0.00 | 4.80 | 1.71 | 0 | 58 | |
| 450 | 0.25 | 4.70 | 0.40 | 0 | 69 | |
| 460 | 0.00 | 1.90 | 0.30 | 0 | 36 | |
| 470 | 0.00 | 4.80 | 0.20 | 0 | 32 | |
| 480 | 0.00 | 4.80 | 0.27 | 0 | 13 | |
| 490 | 0.00 | 4.80 | 0.65 | 0 | 18 | |
| 500 | 0.00 | 2.00 | 0.10 | 0 | 36 | |
| 510 | 0.00 | 0.45 | 0.22 | 0 | 4 | |
| 520 | 0.00 | 4.80 | — | 0 | 4 | |
| 530 | 0.00 | 4.80 | — | 0 | 0 | |
| 540 | 0.00 | 4.80 | 0.03 | 0 | 4 | |
| 550 | 0.00 | 4.80 | 0.30 | 0 | 5 | |
| 560 | 0.00 | 4.80 | — | 0 | 0 | |
| 570 | 0.00 | 3.00 | — | 0 | 0 | |
| 580 | 0.00 | 3.00 | — | 0 | 0 | |
| 590 | 0.00 | 4.80 | — | 0 | 0 | |
| 600 | 0.00 | 4.80 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 250 | 0.00 | 0.50 | — | 0 | 1 | |
| 260 | 0.00 | 4.80 | — | 0 | 0 | |
| 270 | 0.00 | 4.80 | — | 0 | 0 | |
| 280 | 0.00 | 4.80 | — | 0 | 0 | |
| 290 | 0.00 | 4.80 | — | 0 | 0 | |
| 300 | 0.00 | 0.15 | 1.81 | 0 | 1 | |
| 310 | 0.00 | 4.80 | 1.91 | 0 | 2 | |
| 320 | 0.00 | 1.20 | 0.27 | 0 | 77 | |
| 330 | 0.00 | 4.80 | 0.33 | 0 | 30 | |
| 340 | 0.00 | 0.45 | 0.23 | 10 | 33 | |
| 350 | 0.00 | 0.50 | 0.36 | 12 | 82 | |
| 360 | 0.10 | 1.95 | 1.20 | 0 | 558 | |
| 370 | 0.45 | 2.75 | 1.50 | 1 | 72 | |
| 380 | 0.05 | 3.60 | 2.89 | 0 | 160 | |
| 390 | 1.75 | 3.80 | 3.00 | 1 | 189 | |
| 400 | 4.50 | 6.90 | 10.85 | 0 | 120 | |
| 410 | 7.10 | 10.30 | 40.78 | 0 | 138 | |
| 420 | 12.50 | 16.40 | 15.00 | 1 | 10 | |
| 430 | 20.00 | 23.50 | 53.22 | 0 | 9 | |
| 440 | 28.50 | 32.00 | 47.00 | 0 | 6 | |
| 450 | 37.50 | 41.50 | — | 0 | 2 | |
| 460 | 47.00 | 51.00 | — | 0 | 0 | |
| 470 | 57.00 | 61.00 | — | 0 | 0 | |
| 480 | 67.50 | 70.50 | 74.70 | 0 | 0 | |
| 490 | 77.00 | 81.00 | — | 0 | 0 | |
| 500 | 87.00 | 91.00 | — | 0 | 0 | |
| 510 | 97.00 | 101.00 | — | 0 | 0 | |
| 520 | 107.00 | 111.00 | — | 0 | 0 | |
| 530 | 117.00 | 121.00 | — | 0 | 0 | |
| 540 | 127.00 | 131.00 | — | 0 | 0 | |
| 550 | 137.00 | 141.00 | — | 0 | 0 | |
| 560 | 147.00 | 151.00 | — | 0 | 0 | |
| 570 | 157.00 | 161.00 | — | 0 | 0 | |
| 580 | 167.00 | 171.00 | — | 0 | 0 | |
| 590 | 177.00 | 181.00 | — | 0 | 0 | |
| 600 | 187.00 | 191.00 | — | 0 | 0 |
Expiration: 2026-05-15(76 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 250 | 160.00 | 165.00 | — | 0 | 1 | |
| 260 | 150.00 | 155.00 | — | 0 | 1 | |
| 270 | 140.00 | 145.00 | — | 0 | 0 | |
| 280 | 130.00 | 135.00 | — | 0 | 0 | |
| 290 | 120.50 | 125.50 | — | 0 | 0 | |
| 300 | 111.00 | 115.50 | 98.60 | 0 | 1 | |
| 310 | 102.00 | 105.50 | — | 0 | 0 | |
| 320 | 92.50 | 95.90 | — | 0 | 0 | |
| 330 | 83.50 | 87.00 | 69.90 | 0 | 2 | |
| 340 | 74.50 | 78.30 | — | 0 | 0 | |
| 350 | 66.00 | 69.50 | 50.20 | 0 | 7 | |
| 360 | 58.00 | 61.00 | 31.50 | 0 | 1 | |
| 370 | 50.00 | 53.50 | — | 0 | 2 | |
| 380 | 42.50 | 46.90 | 24.03 | 0 | 2 | |
| 390 | 36.00 | 39.50 | 36.20 | 0 | 3 | |
| 400 | 30.00 | 32.20 | 27.21 | 0 | 12 | |
| 410 | 24.30 | 26.60 | 24.94 | 1 | 11 | |
| 420 | 19.10 | 21.70 | 21.93 | 4 | 46 | |
| 430 | 15.30 | 17.40 | 16.38 | 1 | 7 | |
| 440 | 11.80 | 14.00 | 14.00 | 1 | 4 | |
| 450 | 9.00 | 10.90 | 9.40 | 0 | 46 | |
| 460 | 6.10 | 8.90 | 11.60 | 0 | 33 | |
| 470 | 4.00 | 8.00 | 3.57 | 0 | 36 | |
| 480 | 2.60 | 7.00 | 4.25 | 0 | 35 | |
| 490 | 1.50 | 5.70 | 2.90 | 0 | 4 | |
| 500 | 0.50 | 5.40 | 4.80 | 0 | 4 | |
| 510 | 0.05 | 5.00 | 3.95 | 0 | 2 | |
| 520 | 0.00 | 4.80 | — | 0 | 1 | |
| 530 | 0.00 | 4.80 | — | 0 | 0 | |
| 540 | 0.00 | 4.80 | — | 0 | 2 | |
| 550 | 0.00 | 4.80 | — | 0 | 0 | |
| 560 | 0.00 | 4.80 | — | 0 | 0 | |
| 570 | 0.00 | 4.80 | — | 0 | 1 | |
| 580 | 0.00 | 4.80 | — | 0 | 1 | |
| 590 | 0.00 | 4.80 | — | 0 | 1 | |
| 600 | 0.00 | 4.80 | — | 0 | 0 | |
| 620 | 0.00 | 4.80 | 0.20 | 0 | 0 | |
| 640 | 0.00 | 4.80 | 0.60 | 0 | 7 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 250 | 0.00 | 4.80 | — | 0 | 0 | |
| 260 | 0.00 | 4.80 | — | 0 | 0 | |
| 270 | 0.00 | 4.80 | — | 0 | 0 | |
| 280 | 0.00 | 4.80 | — | 0 | 0 | |
| 290 | 0.00 | 4.80 | — | 0 | 0 | |
| 300 | 0.00 | 4.80 | 3.20 | 0 | 9 | |
| 310 | 0.00 | 4.80 | 3.30 | 0 | 10 | |
| 320 | 0.15 | 4.60 | 2.20 | 1 | 6 | |
| 330 | 1.30 | 4.60 | 2.82 | 1 | 23 | |
| 340 | 2.50 | 5.90 | 14.02 | 0 | 38 | |
| 350 | 4.20 | 7.10 | 5.48 | 1 | 19 | |
| 360 | 6.10 | 7.40 | 6.71 | 2 | 9 | |
| 370 | 8.20 | 9.70 | 12.00 | 0 | 11 | |
| 380 | 10.00 | 12.40 | 27.00 | 0 | 11 | |
| 390 | 14.00 | 15.60 | 23.60 | 0 | 9 | |
| 400 | 17.80 | 19.40 | 22.00 | 1 | 14 | |
| 410 | 22.40 | 23.80 | 22.78 | 3 | 23 | |
| 420 | 27.10 | 28.90 | 39.40 | 0 | 4 | |
| 430 | 33.20 | 34.60 | 60.95 | 0 | 4 | |
| 440 | 39.50 | 43.00 | 54.70 | 0 | 1 | |
| 450 | 46.50 | 50.00 | — | 0 | 0 | |
| 460 | 53.50 | 58.00 | — | 0 | 0 | |
| 470 | 61.50 | 66.00 | — | 0 | 0 | |
| 480 | 70.00 | 74.50 | — | 0 | 0 | |
| 490 | 79.50 | 83.50 | — | 0 | 0 | |
| 500 | 88.50 | 92.50 | — | 0 | 0 | |
| 510 | 98.00 | 102.00 | — | 0 | 0 | |
| 520 | 107.00 | 111.50 | — | 0 | 0 | |
| 530 | 117.00 | 121.50 | — | 0 | 0 | |
| 540 | 126.50 | 131.50 | — | 0 | 0 | |
| 550 | 136.50 | 141.50 | — | 0 | 0 | |
| 560 | 146.50 | 151.50 | — | 0 | 0 | |
| 570 | 156.50 | 161.50 | — | 0 | 0 | |
| 580 | 166.50 | 171.40 | — | 0 | 0 | |
| 590 | 176.50 | 181.50 | — | 0 | 0 | |
| 600 | 186.50 | 191.50 | — | 0 | 0 | |
| 620 | 206.50 | 211.50 | — | 0 | 0 | |
| 640 | 226.50 | 231.50 | — | 0 | 0 |
Expiration: 2026-06-18(98 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 150 | 259.00 | 264.00 | — | 0 | 2 | |
| 155 | 254.50 | 259.50 | — | 0 | 0 | |
| 160 | 249.50 | 254.50 | — | 0 | 0 | |
| 165 | 244.50 | 249.50 | — | 0 | 0 | |
| 170 | 239.50 | 244.50 | — | 0 | 1 | |
| 175 | 234.50 | 239.50 | — | 0 | 0 | |
| 180 | 229.50 | 234.50 | — | 0 | 0 | |
| 185 | 224.50 | 229.50 | — | 0 | 0 | |
| 190 | 219.50 | 224.50 | — | 0 | 2 | |
| 195 | 214.50 | 219.50 | — | 0 | 0 | |
| 200 | 209.50 | 214.50 | — | 0 | 21 | |
| 210 | 200.00 | 204.00 | — | 0 | 1 | |
| 220 | 190.00 | 194.00 | 189.75 | 2 | 5 | |
| 230 | 180.00 | 184.00 | — | 0 | 5 | |
| 240 | 170.00 | 175.00 | — | 0 | 4 | |
| 250 | 160.00 | 165.00 | — | 0 | 19 | |
| 260 | 150.00 | 155.00 | — | 0 | 3 | |
| 270 | 140.50 | 145.50 | — | 0 | 2 | |
| 280 | 131.00 | 135.50 | — | 0 | 20 | |
| 290 | 121.50 | 126.00 | — | 0 | 6 | |
| 300 | 112.50 | 116.00 | 112.00 | 0 | 62 | |
| 310 | 103.00 | 107.00 | 105.00 | 0 | 6 | |
| 320 | 94.00 | 98.00 | 82.60 | 0 | 18 | |
| 330 | 85.00 | 89.50 | — | 0 | 14 | |
| 340 | 77.00 | 81.00 | 72.50 | 0 | 78 | |
| 350 | 69.00 | 72.70 | 64.90 | 0 | 41 | |
| 360 | 61.00 | 65.50 | 60.00 | 0 | 27 | |
| 370 | 53.50 | 58.00 | 42.00 | 0 | 44 | |
| 380 | 47.10 | 50.60 | — | 0 | 93 | |
| 390 | 40.60 | 44.40 | 38.91 | 5 | 79 | |
| 400 | 34.70 | 38.50 | 31.98 | 0 | 490 | |
| 410 | 29.10 | 33.50 | 28.90 | 0 | 49 | |
| 420 | 24.40 | 28.50 | 21.17 | 0 | 77 | |
| 430 | 20.20 | 24.50 | 18.00 | 0 | 401 | |
| 440 | 17.20 | 20.00 | 16.87 | 0 | 29 | |
| 450 | 14.00 | 16.70 | 13.80 | 0 | 3,450 | |
| 460 | 11.40 | 13.90 | 12.65 | 1 | 234 | |
| 470 | 8.90 | 11.70 | 10.33 | 1 | 275 | |
| 480 | 6.50 | 10.10 | 4.50 | 0 | 254 | |
| 490 | 4.80 | 9.10 | 8.00 | 0 | 56 | |
| 500 | 3.50 | 7.70 | 4.78 | 0 | 33 | |
| 520 | 1.50 | 5.70 | 2.97 | 0 | 47 | |
| 540 | 0.05 | 5.00 | — | 0 | 37 | |
| 560 | 0.05 | 4.80 | — | 0 | 40 | |
| 580 | 0.00 | 4.80 | — | 0 | 2 | |
| 600 | 0.00 | 4.80 | — | 0 | 4 | |
| 620 | 0.00 | 4.80 | — | 0 | 2 | |
| 640 | 0.00 | 4.80 | — | 0 | 0 | |
| 660 | 0.00 | 4.80 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 150 | 0.00 | 0.40 | — | 0 | 7 | |
| 155 | 0.00 | 4.80 | — | 0 | 0 | |
| 160 | 0.00 | 4.80 | — | 0 | 0 | |
| 165 | 0.00 | 4.80 | — | 0 | 0 | |
| 170 | 0.00 | 4.80 | — | 0 | 0 | |
| 175 | 0.00 | 4.80 | — | 0 | 1 | |
| 180 | 0.00 | 4.80 | — | 0 | 0 | |
| 185 | 0.00 | 4.80 | — | 0 | 0 | |
| 190 | 0.00 | 4.80 | — | 0 | 1 | |
| 195 | 0.00 | 4.80 | — | 0 | 0 | |
| 200 | 0.00 | 4.80 | — | 0 | 4 | |
| 210 | 0.00 | 4.80 | — | 0 | 2 | |
| 220 | 0.00 | 4.80 | — | 0 | 4 | |
| 230 | 0.00 | 4.80 | — | 0 | 1 | |
| 240 | 0.00 | 4.80 | — | 0 | 4 | |
| 250 | 0.00 | 4.80 | — | 0 | 4 | |
| 260 | 0.00 | 4.80 | 2.25 | 0 | 30 | |
| 270 | 0.05 | 5.00 | — | 0 | 1 | |
| 280 | 0.05 | 3.00 | 3.05 | 0 | 25 | |
| 290 | 0.05 | 5.00 | 2.82 | 0 | 23 | |
| 300 | 0.10 | 5.00 | 4.48 | 0 | 46 | |
| 310 | 2.50 | 4.90 | 2.75 | 1 | 16 | |
| 320 | 2.00 | 6.00 | 11.54 | 0 | 34 | |
| 330 | 3.50 | 7.50 | 10.85 | 0 | 30 | |
| 340 | 5.00 | 8.90 | 9.00 | 0 | 24 | |
| 350 | 6.70 | 10.90 | 10.75 | 0 | 20 | |
| 360 | 9.70 | 11.50 | 13.03 | 0 | 36 | |
| 370 | 11.80 | 14.40 | 27.30 | 0 | 24 | |
| 380 | 15.10 | 17.30 | 20.11 | 0 | 42 | |
| 390 | 18.50 | 20.70 | 25.45 | 0 | 43 | |
| 400 | 22.80 | 24.60 | 32.90 | 0 | 43 | |
| 410 | 26.70 | 29.40 | 38.50 | 0 | 30 | |
| 420 | 31.70 | 36.00 | 37.60 | 0 | 11 | |
| 430 | 37.50 | 40.40 | — | 0 | 4 | |
| 440 | 43.50 | 46.30 | 67.10 | 0 | 3 | |
| 450 | 51.00 | 55.00 | — | 0 | 2 | |
| 460 | 58.50 | 62.00 | — | 0 | 0 | |
| 470 | 66.00 | 69.50 | — | 0 | 50 | |
| 480 | 74.30 | 77.50 | — | 0 | 1 | |
| 490 | 82.00 | 86.50 | — | 0 | 1 | |
| 500 | 91.00 | 95.00 | — | 0 | 6 | |
| 520 | 109.00 | 113.00 | — | 0 | 3 | |
| 540 | 127.50 | 132.00 | — | 0 | 0 | |
| 560 | 146.50 | 151.50 | — | 0 | 0 | |
| 580 | 166.50 | 171.50 | — | 0 | 0 | |
| 600 | 186.50 | 191.50 | — | 0 | 0 | |
| 620 | 206.50 | 211.50 | — | 0 | 0 | |
| 640 | 226.50 | 231.50 | — | 0 | 0 | |
| 660 | 246.50 | 251.50 | — | 0 | 0 |
Expiration: 2026-07-17(82 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 230 | 180.00 | 185.00 | — | 0 | 0 | |
| 240 | 170.50 | 175.50 | — | 0 | 0 | |
| 250 | 160.50 | 165.50 | — | 0 | 0 | |
| 260 | 151.00 | 156.00 | — | 0 | 1 | |
| 270 | 141.50 | 146.50 | — | 0 | 0 | |
| 280 | 132.00 | 137.00 | — | 0 | 0 | |
| 290 | 123.00 | 127.50 | — | 0 | 0 | |
| 300 | 114.00 | 118.50 | — | 0 | 0 | |
| 310 | 105.00 | 109.50 | — | 0 | 1 | |
| 320 | 96.50 | 101.00 | — | 0 | 0 | |
| 330 | 88.50 | 92.50 | — | 0 | 0 | |
| 340 | 80.00 | 84.00 | — | 0 | 2 | |
| 350 | 72.50 | 76.00 | — | 0 | 0 | |
| 360 | 65.00 | 68.50 | — | 0 | 0 | |
| 370 | 58.00 | 61.50 | 39.50 | 0 | 0 | |
| 380 | 51.10 | 55.00 | — | 0 | 1 | |
| 390 | 44.50 | 49.50 | 35.00 | 0 | 22 | |
| 400 | 39.10 | 43.00 | 39.73 | 0 | 4 | |
| 410 | 34.10 | 37.50 | 34.63 | 0 | 1 | |
| 420 | 29.30 | 33.00 | 36.02 | 0 | 8 | |
| 430 | 24.50 | 29.00 | — | 0 | 0 | |
| 440 | 20.70 | 23.90 | 23.60 | 0 | 4 | |
| 450 | 18.00 | 21.50 | 17.45 | 0 | 18 | |
| 460 | 14.60 | 19.00 | — | 0 | 0 | |
| 470 | 11.50 | 15.00 | — | 0 | 13 | |
| 480 | 9.50 | 12.80 | — | 0 | 21 | |
| 490 | 7.50 | 12.00 | 8.70 | 0 | 2 | |
| 500 | 6.20 | 9.40 | — | 0 | 6 | |
| 510 | 4.80 | 7.60 | — | 0 | 14 | |
| 520 | 3.50 | 8.00 | — | 0 | 13 | |
| 530 | 2.50 | 7.20 | 4.60 | 0 | 5 | |
| 540 | 1.80 | 6.20 | 3.40 | 0 | 1 | |
| 550 | 1.00 | 5.70 | — | 0 | 0 | |
| 560 | 0.10 | 3.40 | — | 0 | 47 | |
| 570 | 0.05 | 5.00 | — | 0 | 0 | |
| 580 | 0.00 | 4.80 | — | 0 | 1 | |
| 590 | 0.00 | 4.80 | — | 0 | 0 | |
| 600 | 0.00 | 4.80 | — | 0 | 0 | |
| 620 | 0.00 | 4.80 | — | 0 | 0 | |
| 640 | 0.00 | 4.80 | — | 0 | 1 | |
| 660 | 0.00 | 4.80 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 230 | 0.00 | 4.80 | — | 0 | 0 | |
| 240 | 0.00 | 4.80 | 2.03 | 0 | 5 | |
| 250 | 0.00 | 4.80 | 2.76 | 0 | 1 | |
| 260 | 0.00 | 4.80 | — | 0 | 0 | |
| 270 | 0.00 | 4.80 | — | 0 | 0 | |
| 280 | 0.00 | 4.80 | 6.23 | 0 | 10 | |
| 290 | 0.10 | 5.00 | — | 0 | 0 | |
| 300 | 0.85 | 5.50 | 9.99 | 0 | 11 | |
| 310 | 2.55 | 6.50 | 10.90 | 0 | 4 | |
| 320 | 4.00 | 8.00 | 13.40 | 0 | 3 | |
| 330 | 6.00 | 9.50 | 15.90 | 0 | 2 | |
| 340 | 6.70 | 9.60 | — | 0 | 2 | |
| 350 | 10.20 | 11.70 | 10.90 | 2 | 5 | |
| 360 | 12.60 | 14.20 | — | 0 | 1 | |
| 370 | 15.20 | 17.10 | 16.86 | 2 | 23 | |
| 380 | 18.30 | 20.40 | — | 0 | 12 | |
| 390 | 21.30 | 24.10 | — | 0 | 22 | |
| 400 | 25.80 | 28.20 | 31.30 | 0 | 30 | |
| 410 | 31.10 | 32.90 | 32.67 | 1 | 14 | |
| 420 | 35.50 | 38.00 | — | 0 | 11 | |
| 430 | 41.30 | 43.60 | 48.10 | 0 | 2 | |
| 440 | 47.00 | 49.80 | — | 0 | 4 | |
| 450 | 53.50 | 57.40 | — | 0 | 6 | |
| 460 | 60.50 | 65.30 | — | 0 | 3 | |
| 470 | 68.00 | 72.90 | — | 0 | 2 | |
| 480 | 76.00 | 80.50 | — | 0 | 3 | |
| 490 | 84.00 | 88.90 | — | 0 | 4 | |
| 500 | 92.50 | 97.00 | — | 0 | 2 | |
| 510 | 101.00 | 105.50 | — | 0 | 0 | |
| 520 | 110.00 | 114.50 | — | 0 | 0 | |
| 530 | 119.00 | 123.50 | — | 0 | 0 | |
| 540 | 128.50 | 133.00 | — | 0 | 0 | |
| 550 | 138.00 | 142.50 | — | 0 | 1 | |
| 560 | 147.50 | 152.00 | — | 0 | 0 | |
| 570 | 156.50 | 161.50 | — | 0 | 0 | |
| 580 | 166.50 | 171.50 | — | 0 | 0 | |
| 590 | 176.50 | 181.50 | — | 0 | 0 | |
| 600 | 186.50 | 191.50 | — | 0 | 0 | |
| 620 | 206.50 | 211.50 | — | 0 | 0 | |
| 640 | 226.50 | 231.50 | — | 0 | 0 | |
| 660 | 246.50 | 251.50 | — | 0 | 0 |
Expiration: 2026-08-21(86 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 210 | 200.50 | 205.50 | — | 0 | 0 | |
| 220 | 191.00 | 196.00 | — | 0 | 0 | |
| 230 | 181.50 | 186.50 | 153.00 | 0 | 2 | |
| 240 | 172.00 | 177.00 | — | 0 | 0 | |
| 250 | 162.50 | 167.50 | — | 0 | 0 | |
| 260 | 153.50 | 158.00 | — | 0 | 0 | |
| 270 | 144.00 | 149.00 | — | 0 | 1 | |
| 280 | 135.00 | 140.00 | — | 0 | 0 | |
| 290 | 126.50 | 131.00 | — | 0 | 1 | |
| 300 | 118.00 | 122.50 | — | 0 | 0 | |
| 310 | 109.50 | 114.00 | — | 0 | 1 | |
| 320 | 101.50 | 106.00 | — | 0 | 0 | |
| 330 | 94.00 | 98.00 | — | 0 | 0 | |
| 340 | 86.50 | 90.50 | — | 0 | 0 | |
| 350 | 79.00 | 83.00 | 65.30 | 0 | 1 | |
| 360 | 72.00 | 76.00 | — | 0 | 0 | |
| 370 | 65.50 | 69.50 | — | 0 | 3 | |
| 380 | 59.00 | 63.00 | 43.19 | 0 | 10 | |
| 390 | 53.00 | 57.50 | — | 0 | 4 | |
| 400 | 47.60 | 50.70 | 38.10 | 0 | 7 | |
| 410 | 42.50 | 46.50 | 34.70 | 0 | 6 | |
| 420 | 37.70 | 40.50 | — | 0 | 0 | |
| 430 | 33.00 | 36.00 | — | 0 | 0 | |
| 440 | 29.80 | 33.50 | 33.70 | 0 | 1 | |
| 450 | 26.00 | 28.30 | — | 0 | 2 | |
| 460 | 22.40 | 24.90 | — | 0 | 0 | |
| 470 | 19.40 | 23.50 | — | 0 | 7 | |
| 480 | 16.50 | 20.40 | — | 0 | 0 | |
| 490 | 15.00 | 18.30 | — | 0 | 0 | |
| 500 | 12.50 | 15.50 | 11.80 | 0 | 0 | |
| 510 | 10.80 | 13.60 | — | 0 | 1 | |
| 520 | 9.10 | 12.00 | — | 0 | 0 | |
| 530 | 8.00 | 11.50 | — | 0 | 0 | |
| 540 | 6.50 | 10.20 | — | 0 | 0 | |
| 550 | 5.50 | 9.40 | — | 0 | 0 | |
| 560 | 4.50 | 8.50 | — | 0 | 0 | |
| 570 | 3.50 | 7.50 | — | 0 | 1 | |
| 580 | 2.80 | 7.00 | — | 0 | 0 | |
| 590 | 2.00 | 6.50 | — | 0 | 0 | |
| 600 | 1.50 | 6.00 | — | 0 | 0 | |
| 620 | 0.50 | 5.00 | — | 0 | 0 | |
| 640 | 0.05 | 5.00 | — | 0 | 0 | |
| 660 | 0.05 | 5.00 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 210 | 0.00 | 4.80 | — | 0 | 0 | |
| 220 | 0.00 | 4.80 | — | 0 | 0 | |
| 230 | 0.00 | 4.80 | — | 0 | 0 | |
| 240 | 0.05 | 4.80 | — | 0 | 0 | |
| 250 | 0.60 | 3.60 | 3.37 | 0 | 21 | |
| 260 | 0.70 | 4.40 | — | 0 | 0 | |
| 270 | 1.00 | 5.50 | — | 0 | 0 | |
| 280 | 2.00 | 6.50 | — | 0 | 0 | |
| 290 | 2.80 | 7.50 | — | 0 | 0 | |
| 300 | 5.00 | 9.00 | 10.80 | 0 | 3 | |
| 310 | 6.50 | 10.50 | 15.20 | 0 | 1 | |
| 320 | 8.20 | 12.00 | 17.80 | 0 | 1 | |
| 330 | 10.20 | 14.50 | 21.40 | 0 | 2 | |
| 340 | 12.50 | 15.50 | — | 0 | 1 | |
| 350 | 14.80 | 17.20 | — | 0 | 0 | |
| 360 | 17.90 | 19.90 | — | 0 | 4 | |
| 370 | 21.00 | 25.50 | — | 0 | 2 | |
| 380 | 24.50 | 26.90 | — | 0 | 0 | |
| 390 | 28.60 | 30.80 | — | 0 | 0 | |
| 400 | 32.70 | 37.20 | — | 0 | 0 | |
| 410 | 37.50 | 39.90 | — | 0 | 5 | |
| 420 | 42.60 | 45.00 | — | 0 | 0 | |
| 430 | 48.10 | 50.60 | — | 0 | 2 | |
| 440 | 54.50 | 58.10 | — | 0 | 2 | |
| 450 | 61.10 | 62.60 | 62.80 | 1 | 2 | |
| 460 | 67.50 | 71.50 | — | 0 | 7 | |
| 470 | 74.00 | 78.50 | — | 0 | 0 | |
| 480 | 81.50 | 86.00 | — | 0 | 0 | |
| 490 | 89.50 | 94.00 | — | 0 | 0 | |
| 500 | 97.50 | 101.50 | — | 0 | 0 | |
| 510 | 106.00 | 110.00 | — | 0 | 0 | |
| 520 | 114.50 | 118.00 | — | 0 | 0 | |
| 530 | 123.00 | 127.00 | — | 0 | 0 | |
| 540 | 132.00 | 136.00 | — | 0 | 0 | |
| 550 | 141.00 | 145.00 | — | 0 | 0 | |
| 560 | 150.00 | 154.00 | — | 0 | 0 | |
| 570 | 159.00 | 163.50 | — | 0 | 0 | |
| 580 | 168.50 | 172.50 | — | 0 | 0 | |
| 590 | 178.00 | 182.00 | — | 0 | 1 | |
| 600 | 187.50 | 192.00 | — | 0 | 0 | |
| 620 | 206.50 | 211.50 | — | 0 | 0 | |
| 640 | 226.50 | 231.50 | — | 0 | 0 | |
| 660 | 246.50 | 251.50 | — | 0 | 0 |
Expiration: 2026-09-18(82 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 210 | 201.00 | 206.00 | — | 0 | 2 | |
| 220 | 191.00 | 196.00 | 164.80 | 0 | 1 | |
| 230 | 182.00 | 186.50 | 153.55 | 0 | 3 | |
| 240 | 172.50 | 177.00 | — | 0 | 0 | |
| 250 | 163.00 | 168.00 | — | 0 | 1 | |
| 260 | 154.00 | 158.50 | — | 0 | 1 | |
| 270 | 145.00 | 150.00 | — | 0 | 4 | |
| 280 | 136.00 | 141.00 | — | 0 | 15 | |
| 290 | 127.50 | 132.50 | — | 0 | 3 | |
| 300 | 119.00 | 124.00 | — | 0 | 4 | |
| 310 | 111.00 | 115.50 | — | 0 | 4 | |
| 320 | 103.00 | 107.50 | — | 0 | 2 | |
| 330 | 95.50 | 100.00 | 96.80 | 0 | 1 | |
| 340 | 88.00 | 92.50 | 81.50 | 0 | 8 | |
| 350 | 81.50 | 85.50 | 73.85 | 0 | 22 | |
| 360 | 74.50 | 78.50 | 66.72 | 0 | 8 | |
| 370 | 68.00 | 72.00 | 60.00 | 0 | 9 | |
| 380 | 62.00 | 65.50 | 56.10 | 0 | 18 | |
| 390 | 56.40 | 59.50 | 56.17 | 2 | 11 | |
| 400 | 51.10 | 54.50 | 49.37 | 1 | 24 | |
| 410 | 46.00 | 49.50 | 41.60 | 0 | 41 | |
| 420 | 41.30 | 44.50 | 40.30 | 0 | 35 | |
| 430 | 36.50 | 40.50 | 33.80 | 0 | 38 | |
| 440 | 32.00 | 36.50 | 29.90 | 0 | 41 | |
| 450 | 28.50 | 33.00 | — | 0 | 27 | |
| 460 | 25.60 | 29.50 | 21.69 | 0 | 19 | |
| 470 | 22.60 | 26.50 | 28.00 | 0 | 6 | |
| 480 | 19.80 | 23.60 | 23.25 | 0 | 18 | |
| 490 | 17.30 | 21.00 | 12.20 | 0 | 11 | |
| 500 | 15.50 | 18.40 | 16.30 | 0 | 47 | |
| 510 | 13.50 | 16.50 | 15.30 | 0 | 37 | |
| 520 | 12.50 | 14.80 | 12.30 | 1 | 6 | |
| 530 | 10.00 | 13.50 | 14.10 | 0 | 8 | |
| 540 | 8.50 | 12.50 | — | 0 | 2 | |
| 550 | 7.30 | 11.00 | 8.00 | 0 | 19 | |
| 560 | 6.00 | 10.00 | — | 0 | 35 | |
| 580 | 4.50 | 8.50 | — | 0 | 5 | |
| 600 | 3.00 | 7.20 | 6.40 | 0 | 13 | |
| 620 | 1.50 | 6.10 | — | 0 | 1 | |
| 640 | 0.80 | 5.50 | — | 0 | 4 | |
| 660 | 0.05 | 5.00 | — | 0 | 1 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 210 | 0.00 | 2.90 | 2.15 | 0 | 5 | |
| 220 | 0.00 | 4.80 | — | 0 | 1 | |
| 230 | 0.00 | 4.80 | — | 0 | 1 | |
| 240 | 0.05 | 4.80 | 3.30 | 0 | 5 | |
| 250 | 0.05 | 5.00 | — | 0 | 0 | |
| 260 | 1.00 | 5.50 | — | 0 | 2 | |
| 270 | 2.00 | 6.50 | 8.51 | 0 | 3 | |
| 280 | 5.00 | 7.50 | 11.30 | 0 | 52 | |
| 290 | 4.50 | 8.50 | — | 0 | 0 | |
| 300 | 6.30 | 10.00 | 15.10 | 0 | 12 | |
| 310 | 8.00 | 12.00 | 17.40 | 0 | 6 | |
| 320 | 10.00 | 14.00 | 20.50 | 0 | 7 | |
| 330 | 12.50 | 16.00 | 23.50 | 0 | 19 | |
| 340 | 14.20 | 16.60 | 26.30 | 0 | 14 | |
| 350 | 18.60 | 21.50 | 33.10 | 0 | 24 | |
| 360 | 21.40 | 22.30 | 29.40 | 0 | 9 | |
| 370 | 24.30 | 27.70 | — | 0 | 3 | |
| 380 | 28.60 | 29.50 | — | 0 | 16 | |
| 390 | 32.40 | 33.50 | 41.90 | 0 | 8 | |
| 400 | 36.50 | 39.60 | 40.00 | 1 | 5 | |
| 410 | 41.20 | 44.50 | — | 0 | 0 | |
| 420 | 45.80 | 48.20 | — | 0 | 1 | |
| 430 | 51.00 | 55.50 | — | 0 | 4 | |
| 440 | 57.00 | 61.00 | — | 0 | 9 | |
| 450 | 63.10 | 67.50 | — | 0 | 12 | |
| 460 | 70.00 | 74.00 | — | 0 | 0 | |
| 470 | 77.00 | 81.00 | — | 0 | 8 | |
| 480 | 84.00 | 88.00 | — | 0 | 14 | |
| 490 | 91.50 | 95.50 | — | 0 | 0 | |
| 500 | 99.50 | 104.00 | — | 0 | 3 | |
| 510 | 107.50 | 111.50 | — | 0 | 7 | |
| 520 | 116.00 | 120.00 | — | 0 | 2 | |
| 530 | 124.50 | 128.50 | — | 0 | 0 | |
| 540 | 133.00 | 137.50 | — | 0 | 0 | |
| 550 | 142.00 | 146.50 | — | 0 | 0 | |
| 560 | 151.00 | 155.00 | — | 0 | 0 | |
| 580 | 169.50 | 173.50 | — | 0 | 0 | |
| 600 | 188.00 | 192.50 | — | 0 | 0 | |
| 620 | 207.50 | 211.50 | — | 0 | 0 | |
| 640 | 226.50 | 231.50 | — | 0 | 0 | |
| 660 | 246.50 | 251.50 | — | 0 | 0 |