Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(102 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
5 14.45 14.90 14.90 7 10 6 13.45 13.75 13.91 18 11 7 12.35 12.75 13.12 16 5 8 11.05 11.95 11.95 4 8 9 10.40 10.75 11.25 1 5 10 9.40 9.75 10.48 1 7 11 8.45 8.75 8.80 5 5 12 7.40 7.80 7.44 0 101 13 6.40 6.80 6.50 0 142 14 5.35 5.75 6.39 1 41 14.5 4.95 5.25 5.99 3 12 15 4.45 4.80 4.76 5 331 15.5 3.95 4.30 5.52 7 12 16 3.40 3.80 3.81 2 255 16.5 2.90 3.60 3.33 1 5 17 2.38 3.15 2.90 32 661 17.5 2.04 2.60 2.34 52 117 Scroll to see 36 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
5 0.00 0.01 0.01 1 1 6 0.00 0.01 — 0 0 7 0.00 0.02 — 0 0 8 0.00 0.02 0.01 1 91 9 0.00 0.01 0.01 1 11 10 0.00 0.29 0.07 1 110 11 0.00 0.53 0.08 0 29 12 0.00 0.01 0.01 0 146 13 0.00 0.01 0.24 1 435 14 0.00 0.01 0.01 0 2,564 14.5 0.00 0.22 0.02 0 89 15 0.00 0.01 0.03 0 410 15.5 0.00 0.12 0.10 0 3 16 0.01 0.02 0.01 98 697 16.5 0.02 0.03 0.02 106 128 17 0.03 0.04 0.03 34 926 17.5 0.05 0.07 0.07 151 2,404 Scroll to see 36 more rows

Expiration: 2026-04-17(102 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
3 16.35 16.75 17.30 1 20 4 15.35 15.85 15.90 2 7 5 14.35 15.20 15.00 1 2 6 13.35 14.45 14.65 0 6 7 12.35 13.35 — 0 0 8 11.35 12.35 11.55 0 114 9 10.35 12.10 13.82 0 5 10 9.35 11.10 10.01 0 131 11 8.40 8.80 — 0 107 12 7.40 8.75 7.59 0 137 13 6.40 8.15 6.77 0 120 14 5.40 7.10 6.62 3 164 15 4.50 5.00 4.73 5 1,370 16 3.60 4.00 3.80 10 555 17 2.70 3.05 2.83 26 1,601 18 2.02 2.20 2.10 71 1,885 18.5 1.65 1.99 1.87 3 110 Scroll to see 36 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
3 0.00 0.01 0.01 1 1 4 0.00 0.02 0.01 2 2 5 0.00 0.02 0.01 1 3 6 0.00 0.03 — 0 5 7 0.00 0.03 — 0 15 8 0.00 0.03 0.01 0 39 9 0.00 0.02 0.01 0 1,550 10 0.00 0.22 0.01 0 666 11 0.00 0.08 0.03 0 1,036 12 0.01 0.05 0.01 2 1,590 13 0.02 0.06 0.04 1 812 14 0.02 0.07 0.02 2 19,324 15 0.06 0.10 0.07 170 3,410 16 0.10 0.15 0.13 40 3,569 17 0.19 0.24 0.22 261 2,897 18 0.39 0.43 0.39 482 1,595 18.5 0.52 0.57 0.55 201 233 Scroll to see 36 more rows

Expiration: 2026-04-24(94 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	14.20	15.35	14.85	2	7
6	13.25	15.05	—	0	8
7	12.25	14.10	—	0	0
8	11.25	12.30	11.85	4	0
9	10.25	12.10	—	0	0
10	9.25	11.15	9.95	0	4
11	8.05	10.35	—	0	0
12	6.90	9.35	8.35	0	8
13	5.90	8.10	—	0	0
14	5.30	7.40	5.90	0	27
14.5	4.90	6.75	—	0	0
15	4.40	6.25	6.32	0	13
15.5	4.00	5.80	—	0	0
16	3.55	4.65	4.36	0	113
16.5	3.20	3.95	—	0	0
17	2.77	3.30	3.49	0	30
17.5	2.41	3.35	3.05	0	1
18	2.10	2.73	2.48	1	112
18.5	1.90	2.55	2.64	5	345
19	1.65	1.79	1.75	95	525
19.5	1.35	1.52	1.62	14	38
20	1.16	1.27	1.20	160	947
20.5	0.92	1.10	1.02	15	329
21	0.80	0.92	0.83	100	405
21.5	0.64	0.79	0.77	8	241
22	0.54	0.62	0.58	551	1,221
22.5	0.43	0.52	0.53	24	1,470
23	0.38	0.45	0.43	150	1,049
23.5	0.31	0.44	0.33	12	16
24	0.26	0.31	0.28	196	978
24.5	0.21	0.33	0.26	28	133
25	0.18	0.22	0.20	519	4,018
26	0.13	0.17	0.15	12	425
27	0.09	0.11	0.10	14	588
28	0.08	0.10	0.09	18	316
29	0.04	0.08	0.07	37	262
30	0.05	0.06	0.07	57	1,513
31	0.00	0.08	0.49	2	132
32	0.00	0.06	0.04	10	54
33	0.00	0.05	0.03	8	77
34	0.00	0.12	0.03	0	29
35	0.01	0.13	0.05	0	391
36	0.00	0.55	0.09	0	10
37	0.00	0.51	0.15	0	3
38	0.00	0.09	0.04	0	8
39	0.00	0.04	0.01	1	192
40	0.00	0.04	0.02	3	186

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	0.01	0.01	1	0
6	0.00	0.53	0.09	0	1
7	0.00	0.53	—	0	0
8	0.00	1.75	—	0	0
9	0.00	1.26	0.04	0	11
10	0.00	0.67	—	0	0
11	0.00	1.27	0.08	0	13
12	0.00	0.05	0.05	0	6
13	0.00	0.50	0.05	0	33
14	0.00	0.16	0.09	0	157
14.5	0.00	1.50	0.17	0	2
15	0.12	0.15	0.13	21	359
15.5	0.16	0.20	0.17	134	152
16	0.21	0.25	0.21	126	514
16.5	0.24	0.35	0.26	2	17
17	0.36	0.40	0.37	162	713
17.5	0.47	0.54	0.51	28	39
18	0.60	0.67	0.61	144	895
18.5	0.76	0.87	0.80	651	8
19	0.96	1.07	1.06	489	1,699
19.5	1.18	1.33	1.24	390	69
20	1.42	1.56	1.54	303	726
20.5	1.64	1.91	1.70	16	393
21	2.03	2.24	2.09	9	262
21.5	2.38	2.62	2.50	3	2
22	2.75	3.10	3.18	0	158
22.5	2.13	3.55	3.42	0	3
23	3.20	4.00	3.91	0	101
23.5	3.50	4.50	4.31	0	2
24	4.20	4.90	4.15	2	250
24.5	4.40	5.40	—	0	0
25	5.10	5.85	4.69	4	175
26	5.80	6.85	5.68	4	64
27	6.50	7.80	7.04	1	33
28	7.65	8.80	8.00	1	20
29	8.60	9.80	9.36	0	25
30	9.95	10.80	10.00	2	40
31	10.60	11.80	11.97	0	119
32	11.60	12.75	12.24	0	117
33	12.60	13.75	12.61	0	52
34	13.90	14.75	14.00	2	4
35	13.50	16.60	13.89	0	13
36	15.65	16.75	16.55	0	2
37	15.50	18.95	—	0	0
38	17.90	19.65	18.04	0	2
39	17.50	20.75	—	0	0
40	19.80	20.80	20.56	0	0

Expiration: 2026-05-01(56 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
11	6.90	10.70	—	0	0
12	6.00	9.75	—	0	0
13	6.30	8.25	7.05	0	45
14	5.35	7.30	5.40	0	17
15	4.50	6.35	4.50	0	36
16	3.65	5.25	4.45	0	43
17	3.00	3.65	3.50	7	70
18	2.34	2.75	2.63	52	39
19	1.87	2.04	1.87	37	806
20	1.35	1.54	1.62	409	1,019
21	0.99	1.15	1.08	75	653
22	0.77	0.85	0.76	119	391
23	0.54	0.63	0.63	80	735
24	0.40	0.47	0.40	1,529	3,167
25	0.30	0.35	0.33	807	819
26	0.21	0.28	0.24	15	834
27	0.15	0.25	0.18	21	612
28	0.12	0.15	0.16	25	231
29	0.09	0.18	0.12	2	59
30	0.08	0.10	0.10	349	1,765
31	0.00	0.20	0.07	0	105
32	0.00	0.50	0.12	0	45
33	0.05	0.16	0.08	0	62
34	0.00	0.24	0.12	0	72
35	0.00	0.20	0.11	100	55
36	0.00	0.13	0.12	0	23
37	0.00	0.76	0.07	0	207
40	0.00	0.18	0.05	0	29

Puts

Strike	Bid	Ask	Last	Vol	OI
11	0.00	1.95	—	0	0
12	0.00	1.71	—	0	0
13	0.00	1.99	0.10	0	47
14	0.08	0.19	0.14	5	111
15	0.17	0.25	0.23	6	101
16	0.32	0.36	0.34	41	212
17	0.51	0.58	0.56	4	468
18	0.80	0.89	0.83	82	349
19	1.15	1.30	1.20	363	326
20	1.63	1.82	1.76	35	938
21	2.19	2.56	2.39	3	165
22	2.83	3.35	2.99	1	83
23	3.45	4.15	3.60	2	68
24	3.95	5.10	4.85	0	58
25	5.35	5.95	5.40	3	34
26	6.05	6.95	5.70	2	19
27	6.10	7.90	6.69	2	53
28	7.70	8.90	8.29	3	17
29	8.65	9.85	9.10	0	8
30	9.65	10.85	9.85	0	65
31	9.85	11.85	11.14	0	26
32	11.65	12.85	12.77	0	32
33	11.70	15.10	12.98	0	107
34	12.35	16.25	13.85	0	1
35	13.20	17.60	14.55	0	4
36	14.20	18.60	15.85	0	0
37	15.20	19.60	—	0	0
40	18.20	22.60	20.75	0	1

Expiration: 2026-05-08(42 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
11	7.00	10.80	—	0	0
12	6.30	9.85	—	0	0
13	5.45	8.40	—	0	0
14	5.25	7.50	6.78	0	1
15	4.50	6.65	6.10	0	1
16	3.80	5.40	4.49	0	39
17	3.35	4.15	3.88	0	31
18	2.74	3.65	3.25	1	74
19	2.30	3.35	2.70	0	94
20	2.01	2.28	2.07	37	308
21	1.57	1.81	1.75	8	255
22	1.35	1.58	1.52	15	451
23	1.06	1.18	1.10	33	186
24	0.84	0.95	0.88	58	432
25	0.69	0.77	0.75	90	821
26	0.56	0.63	0.55	144	299
27	0.45	0.52	0.51	34	118
28	0.37	0.42	0.43	23	150
29	0.30	0.44	0.35	15	51
30	0.27	0.32	0.27	188	291
31	0.20	0.28	0.26	94	566

Puts

Strike	Bid	Ask	Last	Vol	OI
11	0.00	2.20	—	0	0
12	0.00	1.49	0.14	0	51
13	0.00	0.39	0.25	0	69
14	0.27	0.34	0.29	1	177
15	0.45	0.50	0.48	30	309
16	0.67	0.74	0.70	49	412
17	0.96	1.05	1.01	58	193
18	1.32	1.43	1.39	55	235
19	1.77	1.90	1.79	66	221
20	2.23	2.43	2.33	103	359
21	2.86	3.40	2.95	1	61
22	3.45	3.90	3.58	1	21
23	4.05	4.70	4.15	2	28
24	4.65	5.55	5.29	0	19
25	4.85	6.40	5.75	25	26
26	4.95	7.40	5.95	1	9
27	5.80	8.40	6.94	1	6
28	6.70	9.40	8.20	0	4
29	7.60	10.30	9.32	0	8
30	9.70	11.30	10.43	1	36
31	10.45	12.30	11.25	1	27

Expiration: 2026-05-15(114 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
3 14.60 18.80 18.91 0 6 4 14.10 17.80 — 0 0 5 12.90 16.50 17.05 0 5 6 11.90 15.70 — 0 2 7 11.10 14.70 — 0 1 8 9.95 13.70 — 0 3 9 9.80 12.55 10.00 0 7 10 9.60 11.25 9.85 0 184 11 8.55 10.30 8.40 0 93 12 7.60 8.35 7.85 1 24 13 6.70 7.85 6.79 0 72 14 5.90 6.90 6.10 0 45 15 5.10 5.45 6.20 1 841 16 4.35 4.95 4.60 4 1,172 17 3.75 4.05 4.10 14 1,042 18 3.15 3.40 3.47 96 2,403 19 2.70 2.86 2.87 8 996 Scroll to see 42 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
3 0.00 0.71 0.01 0 24 4 0.00 0.80 — 0 1 5 0.00 0.19 — 0 15 6 0.00 0.23 — 0 21 7 0.00 0.09 — 0 18 8 0.00 0.05 0.02 0 97 9 0.00 0.12 0.08 0 181 10 0.03 0.14 0.11 0 1,005 11 0.10 0.13 0.13 2 385 12 0.16 0.21 0.18 27 2,123 13 0.26 0.29 0.28 8 1,115 14 0.37 0.42 0.39 55 892 15 0.56 0.60 0.58 66 3,284 16 0.80 0.86 0.84 208 1,429 17 1.09 1.19 1.15 60 2,174 18 1.48 1.56 1.50 296 2,048 19 1.96 2.04 2.01 90 1,155 Scroll to see 42 more rows

Expiration: 2026-05-22(64 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
10	8.05	11.75	—	0	0
11	7.85	10.35	—	0	0
12	6.95	9.20	—	0	0
13	6.00	8.55	—	0	0
14	5.30	7.70	—	0	0
15	4.60	6.95	—	0	0
15.5	4.20	6.55	—	0	0
16	3.95	6.20	—	0	0
16.5	3.65	5.85	—	0	0
17	3.40	5.50	3.75	0	1
17.5	3.15	5.20	—	0	0
18	2.88	4.80	—	0	0
18.5	2.70	4.60	—	0	0
19	2.37	3.50	3.25	3	18
19.5	2.25	3.65	3.00	2	23
20	2.16	2.64	2.51	62	181
20.5	1.92	2.59	2.24	19	5
21	1.76	2.37	2.00	1	85
21.5	1.35	3.00	1.84	0	13
22	1.26	2.78	1.80	6	19
22.5	1.25	2.46	—	0	0
23	1.37	1.75	1.50	3	6
23.5	0.77	1.74	—	0	0
24	0.86	1.78	1.18	2	1
24.5	0.69	1.50	1.34	11	12
25	0.88	1.18	1.00	18	32
26	0.63	2.54	—	0	0
27	0.15	1.00	0.81	0	8
28	0.27	0.85	0.55	10	12
29	0.33	0.65	0.54	5	4
30	0.15	0.51	0.40	55	50
35	0.02	0.45	0.17	2	0

Puts

Strike	Bid	Ask	Last	Vol	OI
10	0.00	1.48	—	0	0
11	0.00	1.10	—	0	0
12	0.00	1.50	—	0	0
13	0.00	1.11	0.96	0	6
14	0.01	1.01	—	0	0
15	0.01	1.12	0.80	0	1
15.5	0.35	1.13	1.15	1	5
16	0.59	1.25	0.83	13	0
16.5	0.00	2.42	1.50	0	1
17	1.09	1.55	1.34	42	5
17.5	0.81	2.04	1.61	0	5
18	1.41	2.05	1.51	3	10
18.5	0.91	2.61	1.84	0	201
19	1.90	2.51	2.10	3	19
19.5	1.23	3.35	2.29	1	6
20	2.28	3.10	2.50	10	13
20.5	2.19	3.90	3.38	0	2
21	1.83	4.30	3.28	0	1
21.5	1.96	4.60	4.32	0	32
22	2.53	4.65	4.15	0	22
22.5	2.64	4.95	4.52	0	2
23	4.00	5.00	4.71	0	17
23.5	4.00	5.90	5.20	0	12
24	3.65	5.75	5.68	0	16
24.5	5.25	6.05	5.51	4	14
25	4.40	6.90	5.41	2	1
26	5.25	7.75	7.08	0	29
27	7.20	8.75	7.67	1	2
28	6.90	9.60	8.76	0	1
29	8.55	10.55	9.75	0	1
30	9.55	11.60	10.00	1	0
35	13.35	17.55	—	0	0

Expiration: 2026-06-18(118 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
3 15.50 18.85 16.20 0 36 4 14.10 17.85 — 0 1 5 14.10 16.15 — 0 35 6 12.15 15.75 — 0 5 7 11.00 14.75 — 0 1 8 10.60 13.65 — 0 1 9 10.40 12.30 — 0 1 10 9.60 11.35 9.90 0 72 11 8.70 10.45 8.86 0 5 12 7.80 9.50 8.08 0 19 13 7.00 7.50 7.21 0 66 14 6.25 7.40 6.47 0 531 15 5.50 6.50 5.70 0 2,661 16 4.85 5.45 4.98 0 671 17 4.25 5.15 5.03 2 366 18 3.70 4.30 3.90 51 620 19 3.20 3.70 3.53 45 403 Scroll to see 44 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
3 0.00 0.67 — 0 62 4 0.00 0.41 — 0 0 5 0.00 0.04 0.03 10 46 6 0.00 0.05 — 0 21 7 0.00 0.11 0.05 0 318 8 0.02 0.32 0.08 0 101 9 0.03 0.17 0.15 0 28 10 0.12 0.21 0.19 0 941 11 0.13 0.30 0.24 0 82 12 0.23 0.40 0.41 0 406 13 0.46 0.55 0.49 97 374 14 0.67 0.77 0.69 4 1,036 15 0.92 0.98 0.96 299 5,706 16 1.11 1.40 1.37 0 805 17 1.61 1.72 1.65 17 870 18 1.99 2.18 1.90 5 729 19 2.52 2.66 2.64 20 300 Scroll to see 44 more rows

Expiration: 2026-07-17(80 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	15.20	18.85	16.15	0	6
4	14.00	17.85	—	0	0
5	13.15	16.75	—	0	0
6	12.00	15.75	—	0	0
7	11.50	14.80	—	0	0
8	10.50	13.70	—	0	50
9	10.50	12.40	—	0	3
10	9.70	11.50	10.46	0	94
11	8.85	9.80	9.80	1	74
12	8.00	9.45	8.12	0	127
13	7.25	8.10	7.99	84	137
14	6.55	7.75	7.18	85	23
15	5.85	6.30	6.58	70	190
16	5.25	6.10	6.00	56	533
17	4.65	5.25	5.05	3	637
18	4.15	4.70	4.44	8	794
19	3.70	4.20	4.10	3	875
20	3.35	3.60	3.50	25	2,027
21	2.96	3.20	3.22	53	459
22	2.69	2.99	3.05	77	519
23	2.39	2.76	2.60	1	590
24	2.15	2.54	2.50	3	610
25	1.77	2.01	2.02	213	2,291
26	1.71	1.83	1.86	3	439
27	1.49	1.66	1.59	1	661
28	1.34	1.56	1.45	9	808
29	1.15	1.50	1.25	0	366
30	1.15	1.20	1.18	40	2,132
31	0.98	1.19	1.23	1	308
32	0.87	1.13	0.96	5	291
33	0.76	1.12	0.77	0	294
34	0.73	1.03	0.80	0	233
35	0.73	0.77	0.74	95	902
36	0.60	0.73	1.01	0	13
37	0.50	0.94	0.66	0	10
38	0.45	0.87	0.59	0	50
39	0.40	0.81	0.81	0	3
40	0.43	0.52	0.47	27	915
45	0.30	0.37	0.35	8	526
50	0.20	0.28	0.24	39	985

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.00	0.68	—	0	0
4	0.00	0.05	—	0	0
5	0.00	0.05	—	0	7
6	0.00	0.11	—	0	0
7	0.00	0.13	0.10	0	16
8	0.02	0.16	0.10	0	21
9	0.07	0.22	0.16	0	1,049
10	0.19	0.28	0.25	1	121
11	0.21	0.42	0.38	0	186
12	0.46	0.57	0.50	2	542
13	0.60	0.78	0.70	2	365
14	0.90	1.02	0.93	29	821
15	1.23	1.32	1.27	14	3,819
16	1.55	1.68	1.50	2	572
17	1.98	2.10	2.00	2	958
18	2.45	2.57	2.50	9	1,006
19	2.96	3.10	3.10	3	357
20	3.55	3.70	3.31	1	677
21	4.05	4.40	4.15	1	219
22	4.75	5.05	4.80	5	513
23	5.45	5.75	5.20	4	372
24	6.10	6.50	6.50	0	439
25	6.90	7.30	6.95	1	394
26	7.55	8.10	7.80	0	256
27	7.95	8.90	9.52	0	527
28	8.40	9.80	9.40	0	268
29	9.90	10.60	9.52	0	223
30	10.75	11.50	11.05	21	1,765
31	11.65	12.40	11.60	1	119
32	12.55	13.35	12.54	1	21
33	13.50	14.20	13.49	2	52
34	13.55	15.10	14.80	0	39
35	14.85	16.05	16.35	0	375
36	15.40	17.00	16.15	0	10
37	16.65	18.00	17.15	0	19
38	18.05	19.00	18.17	20	12
39	18.20	19.90	—	0	0
40	20.00	20.85	20.37	4	241
45	24.05	25.80	26.08	0	33
50	28.90	30.70	29.49	5	21

Expiration: 2026-08-21(88 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	15.25	18.85	18.80	0	13
4	13.70	17.75	17.95	0	2
5	13.40	16.65	16.77	0	5
6	11.95	15.70	—	0	1
7	11.55	14.75	—	0	0
8	11.55	13.45	—	0	1
9	10.75	12.35	10.89	0	26
10	9.90	11.70	10.14	0	36
11	9.15	10.90	9.33	0	7
12	8.35	9.45	9.12	3	30
13	7.70	8.65	8.32	4	38
14	7.05	8.10	7.74	1	36
15	6.40	7.60	7.24	1	126
16	5.85	6.90	6.06	0	334
17	5.25	6.70	5.65	0	281
18	4.85	5.35	5.35	1	127
19	4.40	5.30	4.67	0	201
20	4.00	4.95	4.46	11	600
21	3.65	4.25	4.25	56	338
22	3.25	3.65	3.53	11	322
23	3.00	3.35	3.24	35	277
24	2.66	3.10	3.45	1	192
25	2.46	2.82	2.76	12	909
26	2.27	2.64	2.52	0	238
27	2.08	2.42	2.36	0	1,341
28	1.93	2.19	2.40	1	1,423
29	1.68	2.07	1.91	0	103
30	1.60	1.90	1.80	0	1,455
31	1.48	1.73	1.75	5	271
32	1.36	1.64	1.43	0	1,492
33	1.25	1.53	1.60	0	771
34	1.17	1.42	1.35	0	1,190
35	1.22	1.35	1.20	62	2,574
36	1.00	1.25	1.65	0	123
37	0.93	1.25	1.40	0	1,898
38	0.87	1.15	0.95	0	187
39	0.81	1.01	1.10	0	1,767
40	0.76	0.96	0.89	20	636
41	0.70	0.89	0.88	1	118
42	0.66	0.81	1.04	100	286
43	0.61	0.80	0.81	0	65
44	0.57	0.76	0.77	0	89
45	0.53	0.72	0.65	0	722
50	0.42	0.50	0.59	1	908

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.00	0.53	—	0	0
4	0.00	0.72	—	0	1
5	0.00	0.12	0.07	0	202
6	0.00	0.15	—	0	70
7	0.01	0.19	0.11	0	67
8	0.11	0.25	0.24	0	33
9	0.18	0.36	0.29	0	69
10	0.28	0.51	0.45	0	33
11	0.42	0.68	0.76	0	28
12	0.84	0.92	0.82	30	1,511
13	1.13	1.25	1.14	12	4,499
14	1.45	1.53	1.46	10	2,060
15	1.57	1.95	1.60	1	500
16	1.93	2.32	2.13	1	192
17	2.38	2.79	2.51	3	313
18	2.80	3.30	3.06	11	318
19	3.20	3.85	3.49	34	206
20	3.85	4.50	4.11	11	626
21	4.15	5.10	4.46	32	180
22	5.05	5.75	5.10	1	135
23	5.40	6.45	6.30	0	407
24	6.45	7.15	6.75	0	1,144
25	7.30	7.95	7.18	1	447
26	7.95	8.70	8.70	0	78
27	8.25	9.50	9.48	0	71
28	9.55	10.35	9.92	0	552
29	9.90	11.15	10.98	0	83
30	11.10	12.10	11.31	1	186
31	12.10	12.95	13.65	0	121
32	12.45	13.75	12.52	0	90
33	13.35	14.70	14.55	0	84
34	14.25	15.55	16.50	0	154
35	14.90	16.45	15.85	0	640
36	15.80	17.35	16.65	0	356
37	16.95	18.30	17.15	2	36
38	18.35	19.25	18.41	12	49
39	18.55	20.15	20.35	0	23
40	20.20	21.10	21.07	0	158
41	20.90	22.05	21.30	0	21
42	21.35	23.00	—	0	30
43	22.30	24.05	24.67	0	22
44	23.25	25.05	24.40	0	22
45	24.20	26.00	25.20	0	152
50	28.75	30.80	30.55	0	174

Expiration: 2026-09-18(80 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	14.85	18.90	—	0	1
4	13.85	17.95	—	0	1
5	13.85	16.85	—	0	0
6	13.15	15.55	—	0	0
7	12.55	14.45	13.70	1	1
8	11.65	13.55	—	0	0
9	10.85	12.70	—	0	3
10	10.05	11.00	10.56	1	43
11	9.20	10.65	9.33	0	3
12	8.65	9.05	9.05	0	98
13	7.95	9.05	8.03	0	6
14	7.20	8.40	7.38	0	57
15	6.75	7.90	6.91	6	10,928
16	6.10	7.55	6.27	0	121
17	5.70	6.10	5.90	79	515
18	5.20	5.80	5.42	0	189
19	4.80	5.65	5.21	5	944
20	4.40	4.75	4.65	51	10,330
21	4.05	4.55	4.95	10	186
22	3.70	4.05	4.05	9	125
23	3.45	3.75	3.53	0	227
24	3.30	3.45	3.40	1	112
25	2.95	3.20	3.20	62	411
26	2.70	2.95	2.98	9	255
27	2.50	2.73	2.74	1	1,031
28	2.31	2.53	2.55	32	253
29	2.15	2.35	2.35	3	183
30	1.99	2.18	2.15	202	515
31	1.85	2.12	1.69	0	241
32	1.72	1.93	2.03	1	315
33	1.61	1.80	1.75	2	449
34	1.46	1.69	1.70	7	49
35	1.40	1.61	1.56	12	430
36	1.30	1.52	1.42	13	66
37	1.22	1.41	1.35	33	138
38	1.15	1.35	1.28	9	226
39	1.08	1.28	1.24	14	114
40	1.02	1.18	1.14	19	5,680
45	0.64	0.92	0.82	3	360
50	0.58	0.70	0.60	51	999

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.00	0.49	—	0	9
4	0.00	0.83	—	0	0
5	0.00	0.13	0.08	0	9
6	0.03	0.18	—	0	0
7	0.09	0.22	—	0	10
8	0.16	0.32	0.31	0	24
9	0.26	0.45	0.51	0	124
10	0.39	0.63	0.64	0	46
11	0.61	0.84	0.71	6	336
12	0.87	1.09	1.07	0	128
13	1.02	1.41	1.19	7	91
14	1.59	1.75	1.62	8	702
15	1.94	2.16	1.91	4	10,377
16	2.39	2.58	2.46	24	397
17	2.77	3.10	2.70	3	246
18	3.35	3.60	3.45	40	728
19	3.80	4.20	4.11	0	554
20	4.45	4.75	4.57	35	10,323
21	5.05	5.40	5.30	0	333
22	5.70	6.05	6.09	0	269
23	6.35	6.75	6.50	1	184
24	7.05	7.50	7.15	2	76
25	7.75	8.20	7.81	1	124
26	8.40	9.00	8.31	2	85
27	9.00	9.80	9.41	1	70
28	9.60	10.60	10.92	0	29
29	10.15	11.45	11.68	0	85
30	11.45	12.30	12.05	0	196
31	11.80	13.15	11.70	0	42
32	12.60	14.00	13.49	0	49
33	14.05	14.90	15.21	0	121
34	14.45	15.85	15.75	0	619
35	15.35	16.75	16.91	0	463
36	16.10	17.60	17.19	0	142
37	16.95	18.55	—	0	13
38	17.90	19.40	18.22	2	25
39	18.80	20.40	19.50	1	19
40	19.85	21.25	20.26	0	176
45	24.35	26.00	26.24	0	62
50	28.80	30.85	30.47	0	25

Expiration: 2026-10-16(80 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	15.80	18.90	—	0	2
4	14.50	17.75	—	0	9
5	14.50	16.90	—	0	0
6	13.40	15.80	—	0	1
7	12.60	14.50	—	0	0
8	11.80	13.60	—	0	1
9	10.95	12.80	14.30	0	12
10	10.25	12.00	—	0	0
11	9.55	11.25	—	0	10
12	8.80	10.05	—	0	7
13	8.10	9.40	—	0	1
14	7.60	9.05	8.40	0	39
15	7.00	7.75	8.10	0	33
16	6.50	7.45	—	0	107
17	6.00	7.10	6.13	0	31
18	5.50	6.20	5.70	0	246
19	5.15	6.05	5.20	0	57
20	4.75	5.60	5.17	8	247
21	4.45	5.00	4.60	0	76
22	4.10	4.45	4.45	0	35
23	3.90	4.15	4.16	2	329
24	3.50	3.85	3.79	2	127
25	3.25	3.60	3.55	17	212
26	3.05	3.35	3.20	2	75
27	2.83	3.15	3.13	0	68
28	2.63	2.98	3.30	0	37
29	2.46	2.80	3.02	0	6
30	2.27	2.65	2.67	1	499
31	2.15	2.45	2.23	0	62
32	2.01	2.32	2.12	0	49
33	1.89	2.12	2.13	1	77
34	1.78	2.02	2.02	5	679
35	1.66	1.91	1.96	1	496
36	1.57	1.78	1.78	4	12
37	1.48	1.69	1.69	1	7
38	1.40	1.61	1.59	3	21
39	1.32	1.53	1.50	158	9
40	1.24	1.44	1.40	17	676
45	0.96	1.12	1.10	40	93
50	0.76	0.98	0.90	145	588

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.00	0.29	0.11	0	1
4	0.00	0.12	0.01	0	5
5	0.02	0.16	—	0	40
6	0.15	0.19	0.16	6	10
7	0.13	0.30	—	0	17
8	0.22	0.43	0.50	0	15
9	0.34	0.66	0.65	0	5
10	0.50	0.76	0.78	0	22
11	0.69	1.02	0.92	0	86
12	1.09	1.29	1.25	0	127
13	1.43	1.62	1.56	0	29
14	1.79	2.00	1.97	0	216
15	2.19	2.41	2.14	3	283
16	2.63	2.87	2.88	0	578
17	3.05	3.40	3.20	23	57
18	3.60	3.90	3.70	23	48
19	4.15	4.50	4.28	2	64
20	4.75	5.10	4.85	1	617
21	5.35	5.70	5.83	0	11
22	6.00	6.40	6.49	0	92
23	6.65	7.05	7.00	0	199
24	7.35	7.80	7.50	0	12
25	8.05	8.50	8.70	0	174
26	8.75	9.30	9.35	0	306
27	8.90	10.15	10.20	0	73
28	10.25	10.90	10.03	0	77
29	10.45	11.75	—	0	6
30	11.25	12.55	12.53	0	525
31	12.50	13.40	13.17	0	15
32	12.90	14.25	—	0	23
33	13.70	15.15	—	0	18
34	14.60	16.00	15.82	0	39
35	16.00	16.90	15.25	0	236
36	16.30	17.80	17.73	0	2
37	17.15	18.75	—	0	0
38	18.05	19.60	19.55	0	5
39	18.95	20.60	—	0	0
40	19.85	21.45	21.57	0	97
45	24.50	26.20	25.44	0	15
50	29.60	30.95	30.51	0	12

Expiration: 2026-11-20(60 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	14.75	18.95	—	0	3
5	12.90	16.95	17.87	0	7
8	11.95	13.80	12.20	0	62
10	10.40	12.25	10.25	0	3
13	8.55	10.25	9.79	0	58
15	7.50	9.00	8.08	0	78
16	7.00	8.50	—	0	0
17	6.45	7.95	7.74	0	110
18	6.10	7.60	—	0	0
19	5.70	6.20	5.90	5	41
20	5.30	6.05	5.80	3	354
21	5.00	6.30	6.33	0	34
22	4.60	5.10	6.25	0	11
23	4.40	4.80	4.60	0	330
24	4.10	4.55	4.35	4	6
25	3.85	4.25	4.13	1	178
26	3.60	4.05	3.60	0	3
27	3.40	3.80	3.70	21	2
28	3.20	3.60	3.50	0	99
29	3.00	3.40	3.35	0	1
30	2.83	3.20	3.20	32	148
31	2.72	3.10	2.62	0	2
32	2.56	3.15	3.00	0	273
33	2.42	3.05	2.45	0	5
35	2.18	3.10	2.24	0	473
37	1.94	2.41	2.26	3	34
40	1.73	2.02	1.93	65	174
42	1.56	1.87	1.78	6	138
45	1.40	1.93	1.50	0	119
50	1.06	1.61	1.22	0	233

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.00	0.96	—	0	3
5	0.03	0.20	0.17	0	169
8	0.34	0.65	—	0	33
10	0.83	1.00	1.00	0	51
13	1.80	2.00	1.84	16	62
15	2.58	2.86	2.54	3	200
16	3.05	3.35	3.15	3	97
17	3.55	3.90	3.73	0	541
18	4.05	4.45	4.21	0	265
19	4.65	5.00	4.86	0	16
20	5.25	5.65	5.10	1	198
21	5.40	6.30	—	0	0
22	6.25	7.10	6.60	0	1
23	7.15	7.65	7.45	0	63
24	7.90	8.35	8.55	0	8
25	8.75	9.10	8.80	10	205
26	8.75	9.85	9.79	0	11
27	10.10	10.60	10.80	0	5
28	10.85	11.40	—	0	44
29	11.00	12.25	11.97	0	4
30	12.05	13.05	12.67	0	85
31	12.55	13.90	—	0	0
32	13.40	14.75	—	0	55
33	14.55	15.60	—	0	0
35	15.85	17.35	16.28	1	110
37	18.10	19.10	19.02	0	50
40	20.30	21.85	21.75	0	37
42	22.05	23.65	23.23	0	20
45	24.80	26.45	26.66	0	24
50	29.50	31.40	—	0	27

Expiration: 2026-12-18(62 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	16.50	17.05	16.70	5	10
5	13.90	15.85	—	0	4
8	12.15	13.95	—	0	96
10	10.70	11.50	12.00	3	326
13	8.80	10.10	9.40	0	24
15	7.70	8.50	7.71	0	288
17	6.80	7.45	8.30	20	94
20	5.65	6.30	5.95	60	877
23	4.70	5.25	4.90	8	1,360
25	4.25	4.55	4.50	79	648
28	3.55	3.90	3.58	0	220
30	3.20	3.50	3.65	2	1,543
33	2.75	3.05	3.00	8	461
35	2.39	2.73	2.69	7	1,003
38	2.15	2.49	2.58	0	356
40	1.96	2.20	2.15	33	1,411
42	1.81	2.05	1.95	11	413
45	1.56	1.67	1.66	32	990
47	1.48	1.72	1.50	0	238
50	1.18	1.41	1.38	23	1,854
55	1.10	1.30	1.35	2	560
60	0.93	1.20	1.07	13	1,259
65	0.75	1.03	0.86	1	641
70	0.64	0.93	0.91	1	445
75	0.51	0.80	0.75	0	425
80	0.50	0.77	0.66	2	600
85	0.38	0.66	0.60	0	457
90	0.41	0.82	0.65	0	1,073
95	0.36	0.59	0.51	9	802
100	0.30	0.57	0.44	0	2,024
105	0.22	0.68	0.45	2	1,041

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.00	0.09	0.07	0	50
5	0.05	0.24	0.16	0	435
8	0.58	0.64	0.57	1	197
10	1.01	1.33	1.11	0	1,583
13	2.00	2.16	2.00	26	413
15	2.80	3.00	2.93	4	771
17	3.80	4.05	3.93	153	628
20	5.50	5.80	5.60	2	1,747
23	7.45	7.85	7.63	8	1,168
25	8.85	9.35	8.99	2	2,515
28	11.10	11.60	11.25	5	485
30	12.80	13.20	13.00	5	1,222
33	14.45	15.75	15.75	0	998
35	16.85	17.50	17.10	3	2,747
38	18.65	20.20	20.05	0	839
40	21.20	21.80	21.44	6	3,457
42	22.50	23.80	24.00	0	162
45	25.80	26.60	25.90	2	428
47	26.80	28.45	28.55	0	407
50	29.60	31.35	30.78	0	402
55	34.35	36.10	36.04	0	1,366
60	39.40	40.95	39.63	1	166
65	44.00	45.85	—	0	36
70	48.85	50.85	—	0	20
75	53.75	55.80	—	0	18
80	58.20	61.40	60.00	0	15
85	63.20	66.00	—	0	0
90	68.20	72.20	—	0	0
95	73.20	77.40	—	0	0
100	78.20	82.05	—	0	0
105	83.20	87.20	—	0	0

Expiration: 2027-01-15(62 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	16.65	17.00	16.55	0	7,054
5	14.60	16.55	15.60	0	3,585
8	12.25	14.10	12.80	21	331
10	10.50	12.00	13.00	3	3,328
13	8.95	9.75	8.97	0	502
15	7.95	8.50	8.23	13	2,635
17	7.05	7.60	7.62	12	1,771
20	6.05	6.30	6.09	65	3,779
22	5.25	5.95	5.70	20	1,804
25	4.50	4.80	4.70	58	4,366
27	4.00	4.30	4.16	1	988
30	3.55	3.75	3.70	112	5,765
32	3.15	3.50	3.37	7	996
35	2.80	2.99	2.83	510	3,897
37	2.43	2.83	2.85	3	821
40	2.31	2.48	2.36	132	8,107
42	2.03	2.39	2.13	0	2,524
45	1.82	2.21	2.00	4	3,441
47	1.68	1.98	1.76	1	594
50	1.60	1.74	1.60	63	11,738
55	1.29	1.57	1.40	23	1,064
60	1.15	1.32	1.18	1,795	6,420
65	1.00	1.22	1.13	5	1,627
70	0.77	1.06	0.95	5	1,617
75	0.78	0.92	0.90	7	1,704
80	0.60	0.86	0.82	3	2,907
85	0.41	0.80	0.70	5	933
90	0.46	0.73	0.62	0	3,693
95	0.41	0.67	0.59	0	879
100	0.50	0.62	0.52	0	3,731
105	0.45	0.57	0.50	5	3,565

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.04	0.08	0.07	50	8,713
5	0.16	0.25	0.23	0	4,237
8	0.61	0.70	0.65	0	8,611
10	1.12	1.22	1.16	29	4,655
13	2.20	2.31	2.18	11	3,927
15	2.99	3.20	3.08	25	6,634
17	3.80	4.25	4.11	0	3,223
20	5.70	6.05	5.80	3	3,368
22	6.90	7.45	7.33	0	998
25	8.60	9.45	9.50	0	5,572
27	9.95	11.00	10.51	0	621
30	12.45	13.40	13.13	0	3,653
32	14.20	15.30	14.78	3	611
35	16.50	17.65	16.95	1	2,749
37	18.00	19.40	19.15	0	890
40	20.65	22.50	22.15	0	5,012
42	22.50	24.10	23.66	0	706
45	26.00	26.70	26.02	5	369
47	27.70	28.60	28.00	9	732
50	30.30	31.55	30.93	1	763
55	35.50	36.25	35.52	0	239
60	39.85	41.05	38.60	0	284
65	44.05	46.00	—	0	57
70	48.90	50.95	—	0	46
75	53.70	56.10	54.50	0	599
80	58.65	60.80	58.65	0	1,506
85	63.20	67.25	—	0	7
90	68.20	72.40	—	0	5
95	73.20	77.40	—	0	0
100	78.00	82.50	—	0	0
105	83.15	86.10	82.60	0	1,022

Expiration: 2027-12-17(62 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	16.45	17.35	16.75	0	953
5	14.90	17.30	15.62	0	86
8	13.10	15.35	—	0	41
10	12.50	14.30	13.00	0	490
13	11.15	12.45	12.85	1	115
15	10.40	11.20	10.98	4	561
17	9.80	10.25	9.90	0	299
20	8.85	9.60	9.23	8	573
23	8.15	9.05	8.35	4	72
25	7.55	8.60	8.11	1	865
28	6.95	7.85	7.45	0	138
30	6.70	7.35	6.97	3	1,751
33	6.20	6.95	6.41	0	231
35	5.90	6.75	5.70	0	953
37	5.40	6.50	5.73	0	251
40	5.25	5.85	5.37	0	998
42	5.00	5.80	—	0	36
45	4.75	5.35	5.09	10	867
47	4.55	5.20	4.60	0	225
50	4.35	4.90	4.90	0	1,735
55	3.90	4.85	4.30	2	584
60	3.60	4.85	3.92	0	661
65	3.30	3.95	3.57	0	459
70	3.05	4.05	3.75	4	9,331
75	2.89	3.30	3.00	0	338
80	2.53	3.55	2.86	0	681
85	2.35	3.60	3.20	0	269
90	2.30	2.99	2.62	0	2,927
95	1.95	2.80	2.40	1	644
100	2.11	2.68	2.35	10	2,079
105	1.98	2.70	2.70	10	687

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.00	0.71	0.25	0	21
5	0.25	0.75	0.57	0	16
8	1.20	1.73	1.55	0	76
10	2.20	2.58	2.38	100	574
13	3.60	4.10	4.20	0	169
15	4.65	5.20	4.92	110	823
17	5.80	6.45	6.40	0	401
20	7.70	8.45	8.18	0	1,826
23	9.75	10.60	10.70	0	290
25	11.20	12.05	12.05	0	1,068
28	13.40	14.85	14.05	0	199
30	15.00	16.00	15.70	0	803
33	17.25	18.45	17.88	0	472
35	18.85	20.05	19.90	0	1,194
37	20.50	21.80	21.70	0	137
40	23.55	24.30	23.64	5	576
42	24.60	26.05	25.60	0	25
45	27.20	28.70	28.35	0	753
47	28.85	30.50	30.06	0	20
50	31.45	33.20	32.58	0	536
55	35.85	37.75	37.72	0	361
60	40.30	42.40	—	0	193
65	44.85	47.15	—	0	155
70	49.70	52.65	—	0	58
75	54.05	56.90	—	0	22
80	58.50	63.45	—	0	13
85	63.50	66.95	—	0	54
90	68.50	71.85	—	0	25
95	73.00	77.25	—	0	73
100	78.15	81.15	—	0	545
105	83.00	86.25	—	0	1,170

Expiration: 2028-01-21(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	16.85	17.40	17.25	0	282
5	15.10	16.30	16.03	5	98
8	12.60	15.50	14.02	3	748
10	12.20	14.45	13.00	0	729
13	11.40	13.05	11.71	0	139
15	10.75	11.20	10.95	66	2,728
17	9.95	10.65	10.30	17	432
20	9.25	9.65	9.40	68	2,899
23	8.45	8.85	8.65	10	513
25	8.00	8.45	8.27	10	3,541
28	7.45	8.35	7.45	0	447
30	7.00	7.45	7.20	38	2,674
33	6.60	7.40	6.95	0	415
35	6.20	6.80	6.61	14	2,425
37	5.95	6.55	6.48	1	290
40	5.65	6.15	6.00	10	1,601
42	5.30	6.15	5.58	0	221
45	5.05	5.90	5.35	11	1,152
47	4.85	5.65	5.05	0	41
50	4.60	5.10	4.93	5	2,263
55	4.20	4.85	4.80	0	736
60	3.80	4.30	4.15	6	1,135
65	3.55	4.05	3.80	1	867
70	3.20	3.75	3.60	0	712
75	2.82	3.55	3.47	0	1,629
80	2.88	3.30	2.90	0	946
85	2.58	3.10	3.05	0	370
90	2.56	3.05	2.94	0	3,488
95	2.50	2.83	2.60	3	2,112

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.01	0.33	0.28	0	2,384
5	0.36	0.80	0.72	0	149
8	1.57	1.80	1.67	1	99
10	2.32	2.71	2.53	0	501
13	3.75	4.25	4.00	25	140
15	5.10	5.45	5.29	51	1,365
17	6.40	6.70	6.50	3	163
20	8.35	8.70	8.50	127	1,914
23	10.35	10.80	10.58	6	453
25	11.35	12.30	11.77	7	2,335
28	14.00	15.00	14.03	1	572
30	15.10	16.20	15.60	1	2,052
33	17.45	18.60	18.40	0	173
35	19.00	20.50	19.92	0	986
37	20.60	21.95	21.20	0	890
40	23.50	24.50	23.90	10	718
42	24.75	26.20	26.18	0	18
45	27.35	28.95	28.15	1	1,233
47	29.00	30.65	30.85	0	34
50	31.60	33.40	33.00	1	351
55	36.00	38.15	38.29	0	209
60	40.40	42.55	41.00	0	76
65	44.90	47.30	—	0	101
70	49.45	52.50	—	0	32
75	54.00	57.00	55.02	0	5
80	58.50	62.20	—	0	9
85	63.50	66.70	—	0	122
90	68.50	72.20	—	0	19
95	74.60	77.05	75.00	3	167

Option Chain for HIMS