Option Chain for HL
Next est: $0.10(Q4 2026)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 22 OI spikes700 contracts
Expiration: 2026-04-10(72 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 8.35 | 8.85 | 8.61 | 3 | 55 | |
| 12 | 7.30 | 7.95 | 7.70 | 4 | 674 | |
| 13 | 6.30 | 6.95 | 6.58 | 3 | 482 | |
| 14 | 5.25 | 6.05 | 5.61 | 3 | 757 | |
| 14.5 | 4.70 | 5.65 | 5.15 | 2 | 2 | |
| 15 | 4.20 | 5.25 | 4.75 | 1 | 81 | |
| 15.5 | 3.90 | 4.35 | 4.11 | 1 | 2 | |
| 16 | 3.40 | 3.85 | 3.62 | 128 | 2,821 | |
| 16.5 | 2.76 | 3.80 | 3.31 | 2 | 14 | |
| 17 | 2.40 | 3.30 | 2.28 | 0 | 63 | |
| 17.5 | 1.78 | 2.63 | 2.00 | 0 | 97 | |
| 18 | 1.59 | 1.80 | 2.04 | 1 | 512 | |
| 18.5 | 1.10 | 1.58 | 1.44 | 16 | 297 | |
| 19 | 0.76 | 0.96 | 0.90 | 48 | 1,685 | |
| 19.5 | 0.52 | 0.62 | 0.56 | 408 | 3,643 | |
| 20 | 0.28 | 0.36 | 0.36 | 418 | 3,882 | |
| 20.5 | 0.15 | 0.25 | 0.17 | 288 | 945 | |
| 21 | 0.07 | 0.15 | 0.12 | 114 | 1,615 | |
| 21.5 | 0.03 | 0.08 | 0.07 | 36 | 356 | |
| 22 | 0.02 | 0.03 | 0.03 | 294 | 1,527 | |
| 22.5 | 0.00 | 0.01 | 0.01 | 15 | 589 | |
| 23 | 0.00 | 0.02 | 0.01 | 4 | 394 | |
| 23.5 | 0.00 | 0.01 | 0.01 | 27 | 55 | |
| 24 | 0.00 | 0.25 | 0.02 | 0 | 138 | |
| 24.5 | 0.00 | 0.06 | 0.01 | 0 | 32 | |
| 25 | 0.00 | 0.01 | 0.01 | 17 | 73 | |
| 25.5 | 0.00 | 0.50 | 0.15 | 0 | 155 | |
| 26 | 0.00 | 0.35 | 0.19 | 0 | 100 | |
| 26.5 | 0.00 | 0.05 | 0.01 | 0 | 2,070 | |
| 27 | 0.00 | 0.04 | 0.01 | 2 | 123 | |
| 27.5 | 0.00 | 0.48 | 0.02 | 0 | 32 | |
| 28 | 0.00 | 0.48 | 0.01 | 0 | 44 | |
| 28.5 | 0.00 | 0.47 | 0.01 | 0 | 10 | |
| 29 | 0.00 | 0.04 | — | 0 | 11 | |
| 30 | 0.00 | 0.47 | 0.01 | 0 | 74 | |
| 31 | 0.00 | 0.01 | 0.01 | 0 | 120 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 0.47 | 0.22 | 1 | 4 | |
| 12 | 0.00 | 0.24 | 0.26 | 1 | 150 | |
| 13 | 0.00 | 0.47 | 0.06 | 0 | 37 | |
| 14 | 0.00 | 0.01 | 0.01 | 4 | 1,107 | |
| 14.5 | 0.00 | 0.03 | 0.03 | 0 | 30 | |
| 15 | 0.00 | 0.03 | 0.02 | 0 | 407 | |
| 15.5 | 0.00 | 0.02 | 0.02 | 72 | 111 | |
| 16 | 0.00 | 0.03 | 0.02 | 162 | 784 | |
| 16.5 | 0.01 | 0.03 | 0.01 | 224 | 288 | |
| 17 | 0.02 | 0.03 | 0.03 | 42 | 1,260 | |
| 17.5 | 0.04 | 0.06 | 0.04 | 62 | 271 | |
| 18 | 0.07 | 0.09 | 0.08 | 225 | 1,694 | |
| 18.5 | 0.13 | 0.17 | 0.13 | 149 | 417 | |
| 19 | 0.24 | 0.30 | 0.26 | 356 | 743 | |
| 19.5 | 0.41 | 0.54 | 0.46 | 95 | 116 | |
| 20 | 0.66 | 0.85 | 0.70 | 63 | 665 | |
| 20.5 | 0.96 | 1.23 | 0.65 | 30 | 23 | |
| 21 | 1.03 | 1.69 | 1.30 | 1 | 231 | |
| 21.5 | 1.33 | 2.32 | 2.45 | 0 | 75 | |
| 22 | 1.96 | 2.85 | 2.25 | 3 | 34 | |
| 22.5 | 2.65 | 3.15 | 2.97 | 6 | 7 | |
| 23 | 3.00 | 3.60 | 3.30 | 6 | 39 | |
| 23.5 | 3.45 | 4.15 | 3.70 | 2 | 1 | |
| 24 | 3.80 | 4.60 | 4.06 | 8 | 7 | |
| 24.5 | 4.30 | 5.30 | 5.56 | 0 | 1 | |
| 25 | 4.75 | 5.80 | 6.02 | 0 | 0 | |
| 25.5 | 5.30 | 6.30 | 6.50 | 0 | 0 | |
| 26 | 5.75 | 6.90 | 6.90 | 0 | 0 | |
| 26.5 | 6.25 | 7.30 | 7.56 | 0 | 0 | |
| 27 | 6.75 | 7.80 | 9.10 | 0 | 0 | |
| 27.5 | 7.30 | 8.30 | 8.46 | 0 | 1 | |
| 28 | 7.80 | 8.80 | 9.88 | 0 | 0 | |
| 28.5 | 8.30 | 9.35 | 9.82 | 0 | 0 | |
| 29 | 8.75 | 9.85 | — | 0 | 0 | |
| 30 | 9.80 | 10.90 | 11.34 | 0 | 0 | |
| 31 | 10.80 | 11.80 | 12.33 | 0 | 0 |
Expiration: 2026-04-17(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 8.20 | 9.30 | 8.15 | 0 | 17 | |
| 12 | 7.30 | 8.25 | 8.13 | 1 | 18 | |
| 13 | 6.20 | 7.35 | 7.07 | 1 | 30 | |
| 14 | 5.25 | 6.30 | 4.05 | 0 | 59 | |
| 14.5 | 4.85 | 5.80 | 4.05 | 0 | 11 | |
| 15 | 4.25 | 5.30 | 6.08 | 7 | 859 | |
| 15.5 | 3.90 | 4.85 | — | 0 | 0 | |
| 16 | 3.45 | 3.90 | 5.00 | 1 | 171 | |
| 16.5 | 2.86 | 3.70 | 3.50 | 5 | 23 | |
| 17 | 2.60 | 3.10 | 3.15 | 15 | 443 | |
| 17.5 | 2.25 | 2.72 | 2.24 | 0 | 212 | |
| 18 | 1.87 | 2.08 | 1.93 | 74 | 3,753 | |
| 18.5 | 1.44 | 1.90 | 1.93 | 5 | 85 | |
| 19 | 1.27 | 1.36 | 1.51 | 4 | 831 | |
| 19.5 | 0.95 | 1.08 | 0.96 | 66 | 93 | |
| 20 | 0.75 | 0.83 | 0.76 | 614 | 3,585 | |
| 20.5 | 0.55 | 0.63 | 0.69 | 40 | 324 | |
| 21 | 0.40 | 0.45 | 0.54 | 190 | 4,721 | |
| 21.5 | 0.29 | 0.33 | 0.30 | 67 | 5,071 | |
| 22 | 0.20 | 0.23 | 0.21 | 729 | 16,909 | |
| 22.5 | 0.13 | 0.19 | 0.16 | 300 | 470 | |
| 23 | 0.10 | 0.11 | 0.10 | 37 | 2,289 | |
| 24 | 0.04 | 0.06 | 0.06 | 231 | 3,820 | |
| 25 | 0.02 | 0.04 | 0.03 | 1,712 | 5,484 | |
| 26 | 0.00 | 0.04 | 0.05 | 5 | 4,541 | |
| 27 | 0.00 | 0.03 | 0.03 | 2 | 1,465 | |
| 28 | 0.00 | 0.01 | 0.01 | 3 | 1,697 | |
| 29 | 0.00 | 0.08 | 0.05 | 0 | 197 | |
| 30 | 0.00 | 0.01 | 0.01 | 14 | 4,021 | |
| 31 | 0.00 | 0.01 | 0.01 | 0 | 2,361 | |
| 35 | 0.00 | 0.04 | 0.01 | 0 | 663 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 0.13 | 0.04 | 0 | 7 | |
| 12 | 0.00 | 0.06 | 0.02 | 0 | 125 | |
| 13 | 0.00 | 0.04 | 0.07 | 0 | 171 | |
| 14 | 0.02 | 0.04 | 0.03 | 5 | 283 | |
| 14.5 | 0.00 | 0.09 | 0.04 | 0 | 20 | |
| 15 | 0.03 | 0.07 | 0.05 | 118 | 7,081 | |
| 15.5 | 0.02 | 0.11 | 0.15 | 0 | 1,535 | |
| 16 | 0.07 | 0.10 | 0.09 | 503 | 2,643 | |
| 16.5 | 0.08 | 0.19 | 0.15 | 1 | 62 | |
| 17 | 0.16 | 0.22 | 0.18 | 15 | 1,748 | |
| 17.5 | 0.23 | 0.27 | 0.24 | 88 | 123 | |
| 18 | 0.34 | 0.39 | 0.39 | 196 | 2,641 | |
| 18.5 | 0.48 | 0.54 | 0.50 | 67 | 740 | |
| 19 | 0.65 | 0.74 | 0.69 | 260 | 430 | |
| 19.5 | 0.87 | 0.97 | 0.92 | 31 | 9 | |
| 20 | 1.14 | 1.25 | 1.16 | 22 | 3,905 | |
| 20.5 | 1.35 | 1.58 | 1.09 | 1 | 20 | |
| 21 | 1.73 | 1.93 | 1.83 | 2 | 915 | |
| 21.5 | 1.95 | 2.40 | 2.55 | 0 | 17 | |
| 22 | 2.41 | 2.84 | 2.71 | 15 | 447 | |
| 22.5 | 2.55 | 3.30 | — | 0 | 0 | |
| 23 | 3.25 | 3.70 | 2.44 | 22 | 939 | |
| 24 | 4.05 | 4.70 | 4.15 | 5 | 282 | |
| 25 | 5.05 | 5.70 | 4.09 | 2 | 382 | |
| 26 | 5.75 | 6.75 | 8.19 | 0 | 20 | |
| 27 | 6.75 | 7.75 | 9.35 | 0 | 21 | |
| 28 | 7.75 | 8.80 | 9.02 | 0 | 1 | |
| 29 | 9.05 | 9.75 | 9.70 | 0 | 10 | |
| 30 | 9.85 | 10.75 | 11.54 | 0 | 0 | |
| 31 | 10.95 | 11.75 | — | 0 | 0 | |
| 35 | 14.85 | 15.75 | — | 0 | 0 |
Expiration: 2026-04-24(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.20 | 10.65 | 7.60 | 0 | 1 | |
| 11 | 8.25 | 9.65 | 6.60 | 0 | 1 | |
| 12 | 7.25 | 8.65 | — | 0 | 0 | |
| 13 | 6.25 | 7.50 | 5.10 | 0 | 4 | |
| 14 | 5.20 | 6.45 | 4.52 | 0 | 20 | |
| 14.5 | 4.85 | 5.95 | — | 0 | 0 | |
| 15 | 4.35 | 5.30 | 2.90 | 0 | 55 | |
| 15.5 | 3.85 | 4.70 | — | 0 | 0 | |
| 16 | 3.50 | 4.20 | 3.47 | 0 | 31 | |
| 16.5 | 3.00 | 3.80 | — | 0 | 2 | |
| 17 | 2.81 | 3.35 | 3.45 | 3 | 826 | |
| 17.5 | 2.38 | 3.05 | 1.60 | 0 | 18 | |
| 18 | 2.11 | 2.34 | 2.26 | 18 | 3,216 | |
| 18.5 | 1.67 | 2.14 | 2.00 | 12 | 96 | |
| 19 | 1.45 | 1.82 | 1.50 | 6 | 320 | |
| 19.5 | 1.27 | 1.40 | 1.33 | 10 | 299 | |
| 20 | 1.03 | 1.16 | 1.13 | 253 | 313 | |
| 20.5 | 0.85 | 1.02 | 0.88 | 159 | 120 | |
| 21 | 0.67 | 0.77 | 0.72 | 40 | 174 | |
| 21.5 | 0.53 | 0.75 | 0.56 | 16 | 42 | |
| 22 | 0.42 | 0.46 | 0.45 | 11 | 222 | |
| 22.5 | 0.32 | 0.36 | 0.38 | 3 | 35 | |
| 23 | 0.25 | 0.28 | 0.29 | 114 | 219 | |
| 23.5 | 0.20 | 0.32 | 0.22 | 2 | 23 | |
| 24 | 0.14 | 0.17 | 0.16 | 4 | 375 | |
| 24.5 | 0.11 | 0.14 | 0.14 | 2 | 14 | |
| 25 | 0.08 | 0.14 | 0.21 | 22 | 118 | |
| 25.5 | 0.06 | 0.10 | 0.09 | 2 | 64 | |
| 26 | 0.05 | 0.18 | 0.11 | 0 | 16 | |
| 26.5 | 0.01 | 0.13 | 0.10 | 0 | 2 | |
| 27 | 0.03 | 0.07 | 0.06 | 4 | 6 | |
| 28 | 0.01 | 0.10 | 0.07 | 0 | 60 | |
| 29 | 0.00 | 0.45 | 0.09 | 0 | 11 | |
| 30 | 0.00 | 0.29 | 0.01 | 5 | 48 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.48 | — | 0 | 0 | |
| 11 | 0.00 | 0.49 | — | 0 | 1 | |
| 12 | 0.00 | 0.50 | 0.20 | 0 | 3 | |
| 13 | 0.00 | 0.05 | 0.10 | 2 | 93 | |
| 14 | 0.02 | 0.08 | 0.05 | 5 | 17 | |
| 14.5 | 0.00 | 0.48 | 0.16 | 0 | 0 | |
| 15 | 0.06 | 0.13 | 0.12 | 36 | 125 | |
| 15.5 | 0.11 | 0.16 | 0.14 | 52 | 18 | |
| 16 | 0.16 | 0.20 | 0.19 | 2 | 78 | |
| 16.5 | 0.23 | 0.27 | 0.25 | 1 | 245 | |
| 17 | 0.31 | 0.36 | 0.33 | 3 | 206 | |
| 17.5 | 0.42 | 0.46 | 0.30 | 2 | 44 | |
| 18 | 0.56 | 0.65 | 0.61 | 1 | 75 | |
| 18.5 | 0.69 | 0.85 | 0.76 | 40 | 150 | |
| 19 | 0.92 | 1.05 | 0.96 | 26 | 127 | |
| 19.5 | 1.15 | 1.23 | 1.49 | 0 | 25 | |
| 20 | 1.41 | 1.53 | 1.50 | 43 | 62 | |
| 20.5 | 1.66 | 1.86 | 1.69 | 30 | 21 | |
| 21 | 1.97 | 2.21 | 2.55 | 0 | 15 | |
| 21.5 | 2.09 | 2.60 | 3.10 | 0 | 29 | |
| 22 | 2.66 | 3.10 | 3.44 | 0 | 7 | |
| 22.5 | 2.74 | 3.50 | 3.73 | 0 | 12 | |
| 23 | 3.30 | 3.95 | 4.28 | 0 | 65 | |
| 23.5 | 3.55 | 4.55 | — | 0 | 11 | |
| 24 | 4.25 | 4.80 | 4.30 | 1 | 69 | |
| 24.5 | 4.65 | 5.30 | 5.30 | 0 | 8 | |
| 25 | 4.85 | 5.85 | 5.75 | 0 | 20 | |
| 25.5 | 5.35 | 6.30 | — | 0 | 0 | |
| 26 | 5.80 | 6.85 | — | 0 | 0 | |
| 26.5 | 6.20 | 7.40 | — | 0 | 0 | |
| 27 | 6.70 | 7.80 | 9.10 | 0 | 60 | |
| 28 | 7.70 | 8.90 | 9.93 | 0 | 1 | |
| 29 | 8.70 | 9.90 | 10.04 | 0 | 6 | |
| 30 | 9.70 | 10.85 | 12.97 | 0 | 39 |
Expiration: 2026-05-01(66 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.25 | 10.75 | — | 0 | 0 | |
| 11 | 8.20 | 9.80 | — | 0 | 0 | |
| 12 | 7.20 | 8.65 | — | 0 | 0 | |
| 13 | 6.20 | 7.55 | — | 0 | 0 | |
| 14 | 5.25 | 6.55 | — | 0 | 0 | |
| 15 | 4.55 | 5.45 | 5.25 | 50 | 306 | |
| 15.5 | 3.95 | 5.00 | 2.80 | 0 | 2 | |
| 16 | 3.60 | 4.40 | 3.63 | 0 | 46 | |
| 16.5 | 3.35 | 4.00 | 3.67 | 50 | 13 | |
| 17 | 2.90 | 3.65 | 2.98 | 0 | 211 | |
| 17.5 | 2.58 | 3.25 | 2.64 | 0 | 26 | |
| 18 | 2.23 | 2.63 | 2.48 | 10 | 57 | |
| 18.5 | 1.91 | 2.35 | 2.72 | 2 | 26 | |
| 19 | 1.80 | 1.98 | 2.33 | 2 | 125 | |
| 19.5 | 1.54 | 1.69 | 1.76 | 1 | 225 | |
| 20 | 1.31 | 1.42 | 1.41 | 47 | 469 | |
| 20.5 | 1.10 | 1.22 | 1.29 | 57 | 26 | |
| 21 | 0.92 | 1.04 | 0.95 | 41 | 127 | |
| 21.5 | 0.77 | 0.87 | 0.92 | 2 | 14 | |
| 22 | 0.63 | 0.73 | 0.74 | 66 | 159 | |
| 22.5 | 0.52 | 0.60 | 0.58 | 0 | 22 | |
| 23 | 0.43 | 0.50 | 0.46 | 13 | 162 | |
| 23.5 | 0.35 | 0.41 | 0.42 | 0 | 22 | |
| 24 | 0.27 | 0.42 | 0.33 | 8 | 56 | |
| 24.5 | 0.23 | 0.33 | 0.27 | 2 | 11 | |
| 25 | 0.18 | 0.23 | 0.32 | 1 | 441 | |
| 25.5 | 0.15 | 0.26 | — | 0 | 5 | |
| 26 | 0.09 | 0.25 | 0.31 | 0 | 2 | |
| 26.5 | 0.09 | 0.24 | 0.14 | 4 | 1 | |
| 27 | 0.06 | 0.20 | 0.22 | 0 | 54 | |
| 28 | 0.05 | 0.20 | 0.10 | 0 | 16 | |
| 29 | 0.04 | 0.08 | 0.06 | 16 | 6 | |
| 30 | 0.03 | 0.07 | 0.06 | 16 | 29 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.01 | 0.05 | 0.04 | 0 | 7 | |
| 11 | 0.00 | 0.50 | 0.12 | 0 | 3 | |
| 12 | 0.00 | 0.20 | 0.25 | 1 | 59 | |
| 13 | 0.00 | 0.50 | 0.16 | 0 | 31 | |
| 14 | 0.03 | 0.23 | 0.14 | 0 | 88 | |
| 15 | 0.15 | 0.22 | 0.15 | 2 | 146 | |
| 15.5 | 0.11 | 0.39 | 0.18 | 1 | 77 | |
| 16 | 0.25 | 0.41 | 0.45 | 0 | 72 | |
| 16.5 | 0.19 | 0.54 | 0.52 | 0 | 51 | |
| 17 | 0.47 | 0.53 | 0.38 | 2 | 928 | |
| 17.5 | 0.61 | 0.67 | 0.63 | 79 | 332 | |
| 18 | 0.76 | 0.86 | 0.65 | 1 | 552 | |
| 18.5 | 0.95 | 1.13 | — | 0 | 2 | |
| 19 | 1.16 | 1.38 | 1.15 | 21 | 547 | |
| 19.5 | 1.40 | 1.59 | 2.40 | 0 | 1 | |
| 20 | 1.67 | 1.95 | 1.67 | 24 | 19 | |
| 20.5 | 1.96 | 2.25 | 2.54 | 0 | 2 | |
| 21 | 2.27 | 2.46 | 2.78 | 0 | 14 | |
| 21.5 | 2.45 | 2.93 | 3.36 | 0 | 3 | |
| 22 | 2.66 | 3.35 | 3.64 | 0 | 20 | |
| 22.5 | 3.15 | 3.75 | 3.91 | 0 | 17 | |
| 23 | 3.35 | 4.20 | 4.50 | 0 | 10 | |
| 23.5 | 3.85 | 4.65 | — | 0 | 0 | |
| 24 | 4.30 | 5.10 | 6.35 | 0 | 4 | |
| 24.5 | 4.60 | 5.55 | — | 0 | 5 | |
| 25 | 5.20 | 6.00 | 6.20 | 0 | 10 | |
| 25.5 | 5.60 | 6.55 | — | 0 | 0 | |
| 26 | 5.95 | 6.85 | 7.10 | 0 | 19 | |
| 26.5 | 6.45 | 7.30 | 8.85 | 0 | 2 | |
| 27 | 6.85 | 7.90 | — | 0 | 0 | |
| 28 | 7.75 | 8.95 | 9.10 | 0 | 1 | |
| 29 | 8.70 | 9.90 | — | 0 | 0 | |
| 30 | 9.70 | 11.25 | 10.98 | 0 | 1 |
Expiration: 2026-05-08(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.30 | 10.65 | — | 0 | 0 | |
| 11 | 8.25 | 9.65 | — | 0 | 0 | |
| 12 | 7.30 | 8.65 | — | 0 | 0 | |
| 13 | 6.35 | 7.60 | — | 0 | 0 | |
| 13.5 | 5.75 | 6.85 | 5.70 | 0 | 1 | |
| 14 | 5.35 | 6.35 | 5.40 | 0 | 1 | |
| 14.5 | 4.95 | 5.90 | 5.40 | 1 | 0 | |
| 15 | 4.50 | 5.35 | 4.92 | 1 | 0 | |
| 15.5 | 4.25 | 4.90 | — | 0 | 0 | |
| 16 | 3.85 | 4.55 | — | 0 | 0 | |
| 16.5 | 3.45 | 4.15 | — | 0 | 0 | |
| 17 | 3.15 | 3.80 | 2.69 | 0 | 1 | |
| 17.5 | 2.78 | 3.35 | 3.60 | 40 | 40 | |
| 18 | 2.45 | 3.10 | 3.35 | 1 | 5 | |
| 18.5 | 2.28 | 2.77 | 2.36 | 0 | 2 | |
| 19 | 2.09 | 2.29 | 1.63 | 0 | 5 | |
| 19.5 | 1.83 | 2.01 | 2.15 | 5 | 11 | |
| 20 | 1.61 | 1.74 | 1.81 | 1 | 13 | |
| 20.5 | 1.41 | 1.53 | 2.16 | 1 | 1 | |
| 21 | 1.22 | 1.35 | 1.06 | 0 | 28 | |
| 21.5 | 0.90 | 1.24 | 1.19 | 0 | 12 | |
| 22 | 0.91 | 1.01 | 1.01 | 60 | 25 | |
| 22.5 | 0.79 | 1.11 | 1.13 | 45 | 23 | |
| 23 | 0.69 | 0.78 | 0.92 | 21 | 10 | |
| 23.5 | 0.59 | 0.68 | 0.70 | 0 | 1 | |
| 24 | 0.50 | 0.78 | 0.52 | 1 | 41 | |
| 25 | 0.37 | 0.46 | 0.39 | 12 | 9 | |
| 26 | 0.29 | 0.40 | 0.34 | 2 | 16 | |
| 27 | 0.19 | 0.27 | 0.25 | 12 | 11 | |
| 28 | 0.12 | 0.25 | 0.18 | 4 | 0 | |
| 30 | 0.03 | 0.17 | 0.01 | 0 | 79 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.20 | 0.50 | 1 | 0 | |
| 11 | 0.00 | 0.22 | 0.49 | 2 | 1 | |
| 12 | 0.00 | 0.21 | 0.50 | 1 | 3 | |
| 13 | 0.01 | 0.25 | 0.17 | 0 | 3 | |
| 13.5 | 0.01 | 0.20 | 0.22 | 0 | 2 | |
| 14 | 0.11 | 0.28 | 0.24 | 1 | 2 | |
| 14.5 | 0.01 | 0.46 | — | 0 | 0 | |
| 15 | 0.23 | 0.37 | 0.25 | 1 | 70 | |
| 15.5 | 0.25 | 0.49 | 0.56 | 0 | 67 | |
| 16 | 0.24 | 0.57 | 0.74 | 0 | 65 | |
| 16.5 | 0.55 | 0.62 | 0.60 | 22 | 15 | |
| 17 | 0.68 | 0.75 | 0.70 | 42 | 43 | |
| 17.5 | 0.84 | 0.94 | 0.87 | 13 | 3 | |
| 18 | 1.02 | 1.13 | 1.04 | 6 | 3 | |
| 18.5 | 1.21 | 1.40 | 1.24 | 2 | 3 | |
| 19 | 1.44 | 1.69 | 1.55 | 3 | 2 | |
| 19.5 | 1.69 | 1.90 | 2.02 | 0 | 10 | |
| 20 | 1.96 | 2.15 | 2.10 | 21 | 13 | |
| 20.5 | 2.25 | 2.43 | 2.82 | 0 | 3 | |
| 21 | 2.56 | 2.74 | — | 0 | 0 | |
| 21.5 | 2.89 | 3.15 | 3.51 | 0 | 6 | |
| 22 | 3.15 | 3.50 | 3.30 | 8 | 15 | |
| 22.5 | 3.20 | 3.95 | 4.15 | 0 | 12 | |
| 23 | 3.85 | 4.40 | 4.07 | 1 | 0 | |
| 23.5 | 4.10 | 4.70 | — | 0 | 0 | |
| 24 | 4.35 | 5.25 | — | 0 | 0 | |
| 25 | 5.20 | 6.15 | 7.30 | 0 | 10 | |
| 26 | 6.05 | 7.05 | — | 0 | 0 | |
| 27 | 7.15 | 8.05 | — | 0 | 0 | |
| 28 | 8.10 | 8.95 | — | 0 | 0 | |
| 30 | 9.65 | 10.95 | — | 0 | 0 |
Expiration: 2026-05-15(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.30 | 10.60 | — | 0 | 0 | |
| 12 | 7.40 | 8.65 | 7.27 | 0 | 1 | |
| 13 | 6.45 | 7.70 | — | 0 | 0 | |
| 14 | 5.50 | 6.45 | — | 0 | 1 | |
| 15 | 4.75 | 5.45 | 5.50 | 19 | 89 | |
| 16 | 3.95 | 4.65 | 4.65 | 2 | 36 | |
| 17 | 3.35 | 3.85 | 3.40 | 7 | 454 | |
| 18 | 2.84 | 3.20 | 2.95 | 43 | 282 | |
| 19 | 2.27 | 2.35 | 2.34 | 20 | 529 | |
| 20 | 1.79 | 1.88 | 1.81 | 78 | 382 | |
| 21 | 1.41 | 1.48 | 1.62 | 26 | 683 | |
| 22 | 1.09 | 1.16 | 1.13 | 93 | 411 | |
| 23 | 0.84 | 0.90 | 0.92 | 20 | 363 | |
| 24 | 0.65 | 0.70 | 0.69 | 74 | 486 | |
| 25 | 0.50 | 0.54 | 0.51 | 506 | 729 | |
| 26 | 0.37 | 0.48 | 0.67 | 2 | 239 | |
| 27 | 0.29 | 0.37 | 0.34 | 38 | 90 | |
| 28 | 0.21 | 0.27 | 0.48 | 1 | 90 | |
| 30 | 0.13 | 0.20 | 0.15 | 45 | 329 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.24 | 0.10 | 0 | 26 | |
| 12 | 0.00 | 0.20 | 0.15 | 0 | 27 | |
| 13 | 0.08 | 0.24 | 0.18 | 5 | 31 | |
| 14 | 0.20 | 0.28 | 0.24 | 4 | 26 | |
| 15 | 0.32 | 0.42 | 0.40 | 27 | 784 | |
| 16 | 0.55 | 0.61 | 0.58 | 201 | 4,411 | |
| 17 | 0.81 | 0.87 | 0.87 | 746 | 1,047 | |
| 18 | 1.16 | 1.22 | 1.22 | 14 | 183 | |
| 19 | 1.59 | 1.67 | 1.65 | 43 | 265 | |
| 20 | 2.12 | 2.21 | 2.10 | 5 | 232 | |
| 21 | 2.71 | 2.83 | 2.46 | 1 | 48 | |
| 22 | 3.30 | 3.60 | 3.45 | 8 | 139 | |
| 23 | 4.00 | 4.45 | 3.35 | 1 | 10 | |
| 24 | 4.80 | 5.20 | 4.80 | 16 | 62 | |
| 25 | 5.35 | 6.15 | 6.42 | 0 | 21 | |
| 26 | 6.35 | 7.00 | 7.32 | 0 | 20 | |
| 27 | 7.05 | 8.00 | 8.51 | 0 | 11 | |
| 28 | 8.10 | 8.95 | — | 0 | 0 | |
| 30 | 9.75 | 10.90 | — | 0 | 0 |
Expiration: 2026-05-22(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.25 | 10.70 | — | 0 | 0 | |
| 11 | 8.25 | 9.60 | — | 0 | 0 | |
| 12 | 7.35 | 8.60 | — | 0 | 0 | |
| 13 | 6.35 | 7.60 | — | 0 | 0 | |
| 13.5 | 5.90 | 7.05 | — | 0 | 0 | |
| 14 | 5.55 | 6.55 | — | 0 | 0 | |
| 14.5 | 5.15 | 6.10 | — | 0 | 0 | |
| 15 | 4.75 | 5.70 | — | 0 | 0 | |
| 15.5 | 4.30 | 5.30 | — | 0 | 0 | |
| 16 | 4.05 | 4.80 | 4.59 | 0 | 1 | |
| 16.5 | 3.60 | 4.50 | — | 0 | 0 | |
| 17 | 3.25 | 4.15 | — | 0 | 0 | |
| 17.5 | 3.20 | 3.70 | — | 0 | 0 | |
| 18 | 2.86 | 3.35 | — | 0 | 0 | |
| 18.5 | 2.50 | 3.15 | — | 0 | 0 | |
| 19 | 2.29 | 2.82 | — | 0 | 0 | |
| 19.5 | 2.14 | 2.51 | 2.16 | 0 | 18 | |
| 20 | 1.92 | 2.36 | 2.14 | 12 | 0 | |
| 20.5 | 1.72 | 2.05 | 1.92 | 1 | 0 | |
| 21 | 1.48 | 1.85 | — | 0 | 0 | |
| 21.5 | 1.31 | 1.72 | — | 0 | 0 | |
| 22 | 1.21 | 1.48 | 1.29 | 0 | 3 | |
| 22.5 | 1.01 | 1.49 | — | 0 | 0 | |
| 23 | 0.97 | 1.20 | 1.30 | 10 | 0 | |
| 23.5 | 0.78 | 1.20 | — | 0 | 0 | |
| 24 | 0.75 | 1.02 | — | 0 | 0 | |
| 24.5 | 0.63 | 0.97 | — | 0 | 0 | |
| 25 | 0.58 | 0.88 | 0.47 | 0 | 1 | |
| 26 | 0.43 | 0.79 | — | 0 | 0 | |
| 27 | 0.32 | 0.63 | — | 0 | 0 | |
| 28 | 0.26 | 0.55 | 0.42 | 0 | 1 | |
| 30 | 0.16 | 0.35 | 0.27 | 1 | 99 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.00 | 0.50 | — | 0 | 0 | |
| 11 | 0.00 | 0.50 | — | 0 | 0 | |
| 12 | 0.01 | 0.50 | 0.14 | 0 | 2 | |
| 13 | 0.01 | 0.50 | — | 0 | 0 | |
| 13.5 | 0.01 | 0.51 | — | 0 | 0 | |
| 14 | 0.12 | 0.50 | 0.43 | 0 | 2 | |
| 14.5 | 0.16 | 0.50 | — | 0 | 0 | |
| 15 | 0.26 | 0.57 | 0.42 | 30 | 5 | |
| 15.5 | 0.32 | 0.67 | 0.77 | 0 | 2 | |
| 16 | 0.56 | 0.80 | — | 0 | 0 | |
| 16.5 | 0.65 | 0.97 | — | 0 | 0 | |
| 17 | 0.85 | 1.13 | 1.30 | 0 | 2 | |
| 17.5 | 1.04 | 1.38 | — | 0 | 0 | |
| 18 | 1.22 | 1.54 | 1.06 | 1 | 11 | |
| 18.5 | 1.48 | 1.70 | 1.33 | 1 | 0 | |
| 19 | 1.64 | 1.98 | 2.17 | 0 | 4 | |
| 19.5 | 1.87 | 2.27 | 1.72 | 1 | 1 | |
| 20 | 2.22 | 2.47 | 2.34 | 5 | 0 | |
| 20.5 | 2.56 | 2.77 | — | 0 | 0 | |
| 21 | 2.71 | 3.25 | — | 0 | 0 | |
| 21.5 | 3.00 | 3.55 | — | 0 | 0 | |
| 22 | 3.40 | 3.95 | — | 0 | 0 | |
| 22.5 | 3.50 | 4.25 | 4.49 | 0 | 10 | |
| 23 | 4.15 | 4.65 | — | 0 | 0 | |
| 23.5 | 4.25 | 5.10 | — | 0 | 0 | |
| 24 | 4.85 | 5.40 | 4.92 | 15 | 0 | |
| 24.5 | 5.00 | 5.80 | — | 0 | 0 | |
| 25 | 5.40 | 6.40 | 6.45 | 0 | 1 | |
| 26 | 6.35 | 7.25 | 7.20 | 0 | 1 | |
| 27 | 7.20 | 8.20 | — | 0 | 0 | |
| 28 | 8.20 | 9.10 | 9.26 | 0 | 1 | |
| 30 | 9.85 | 10.90 | — | 0 | 0 |
Expiration: 2026-06-18(96 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 17.85 | 19.65 | 17.05 | 0 | 825 | |
| 2 | 17.25 | 18.50 | — | 0 | 2 | |
| 3 | 16.25 | 17.55 | — | 0 | 1 | |
| 4 | 15.25 | 16.60 | — | 0 | 2 | |
| 5 | 14.25 | 15.65 | — | 0 | 53 | |
| 6 | 13.30 | 14.65 | — | 0 | 19 | |
| 7 | 12.25 | 13.70 | — | 0 | 130 | |
| 8 | 11.35 | 12.20 | 12.20 | 1 | 56 | |
| 9 | 10.35 | 11.75 | 9.72 | 0 | 185 | |
| 10 | 9.35 | 10.75 | — | 0 | 167 | |
| 11 | 8.55 | 9.70 | — | 0 | 202 | |
| 12 | 7.60 | 8.70 | 7.47 | 0 | 424 | |
| 13 | 6.80 | 7.40 | 7.20 | 3 | 312 | |
| 14 | 6.00 | 6.50 | 6.24 | 1 | 360 | |
| 15 | 5.15 | 5.95 | 4.85 | 0 | 2,095 | |
| 16 | 4.50 | 5.05 | 4.46 | 0 | 1,181 | |
| 17 | 3.90 | 4.40 | 4.30 | 8 | 1,368 | |
| 18 | 3.30 | 3.75 | 3.49 | 21 | 5,596 | |
| 19 | 2.89 | 3.25 | 3.06 | 9 | 1,704 | |
| 20 | 2.45 | 2.54 | 2.50 | 137 | 8,427 | |
| 21 | 2.06 | 2.13 | 2.38 | 33 | 2,389 | |
| 22 | 1.73 | 1.80 | 1.80 | 46 | 10,022 | |
| 25 | 1.00 | 1.04 | 1.04 | 3,421 | 34,956 | |
| 26 | 0.83 | 0.87 | 1.00 | 12 | 6,295 | |
| 27 | 0.70 | 0.72 | 0.74 | 2 | 3,082 | |
| 28 | 0.58 | 0.64 | 0.65 | 17 | 2,875 | |
| 29 | 0.47 | 0.53 | 0.54 | 32 | 1,702 | |
| 30 | 0.29 | 0.45 | 0.45 | 159 | 11,893 | |
| 31 | 0.31 | 0.45 | 0.60 | 11 | 9,944 | |
| 32 | 0.28 | 0.39 | 0.40 | 4 | 12,882 | |
| 33 | 0.25 | 0.44 | 0.36 | 0 | 13,164 | |
| 34 | 0.11 | 0.27 | 0.25 | 40 | 9,204 | |
| 35 | 0.19 | 0.26 | 0.23 | 161 | 6,866 | |
| 36 | 0.17 | 0.23 | 0.20 | 3 | 377 | |
| 37 | 0.11 | 0.49 | 0.26 | 0 | 324 | |
| 38 | 0.08 | 0.45 | — | 0 | 510 | |
| 39 | 0.12 | 0.17 | 0.15 | 702 | 2,350 | |
| 40 | 0.05 | 0.38 | 0.15 | 0 | 3,746 | |
| 41 | 0.02 | 0.35 | 0.16 | 0 | 107 | |
| 42 | 0.01 | 0.33 | — | 0 | 769 | |
| 43 | 0.01 | 0.31 | 0.23 | 0 | 22 | |
| 44 | 0.01 | 0.29 | 0.04 | 0 | 12 | |
| 45 | 0.08 | 0.27 | 0.15 | 0 | 1,809 | |
| 46 | 0.00 | 0.25 | — | 0 | 43 | |
| 47 | 0.00 | 0.24 | 0.13 | 0 | 10 | |
| 48 | 0.01 | 0.23 | 0.15 | 0 | 55 | |
| 49 | 0.03 | 0.13 | 0.10 | 0 | 1,230 | |
| 50 | 0.04 | 0.10 | 0.10 | 15 | 15,353 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.47 | — | 0 | 12 | |
| 2 | 0.00 | 0.05 | — | 0 | 19 | |
| 3 | 0.00 | 0.47 | — | 0 | 0 | |
| 4 | 0.00 | 0.47 | — | 0 | 2 | |
| 5 | 0.00 | 0.05 | — | 0 | 0 | |
| 6 | 0.00 | 0.30 | — | 0 | 143 | |
| 7 | 0.00 | 0.12 | 0.08 | 0 | 223 | |
| 8 | 0.00 | 0.27 | 0.05 | 0 | 96 | |
| 9 | 0.00 | 0.10 | 0.06 | 0 | 87 | |
| 10 | 0.00 | 0.14 | 0.11 | 0 | 430 | |
| 11 | 0.01 | 0.17 | 0.12 | 60 | 128 | |
| 12 | 0.12 | 0.23 | 0.20 | 3 | 1,168 | |
| 13 | 0.13 | 0.39 | 0.57 | 0 | 232 | |
| 14 | 0.40 | 0.54 | 0.50 | 10 | 3,597 | |
| 15 | 0.66 | 0.72 | 0.68 | 22 | 3,251 | |
| 16 | 0.93 | 0.97 | 0.97 | 174 | 1,331 | |
| 17 | 1.28 | 1.31 | 1.29 | 8 | 1,202 | |
| 18 | 1.69 | 1.73 | 1.75 | 39 | 2,122 | |
| 19 | 2.16 | 2.23 | 2.10 | 713 | 2,241 | |
| 20 | 2.71 | 2.78 | 2.63 | 96 | 1,794 | |
| 21 | 3.30 | 3.40 | 3.22 | 3 | 948 | |
| 22 | 3.95 | 4.15 | 3.95 | 8 | 3,977 | |
| 25 | 6.10 | 6.55 | 6.30 | 1 | 1,391 | |
| 26 | 6.90 | 7.40 | 8.30 | 0 | 151 | |
| 27 | 7.45 | 8.30 | 9.78 | 0 | 158 | |
| 28 | 8.50 | 9.20 | 7.90 | 1 | 114 | |
| 29 | 9.35 | 10.10 | 10.40 | 0 | 97 | |
| 30 | 10.40 | 11.05 | 10.65 | 10 | 649 | |
| 31 | 11.20 | 12.00 | — | 0 | 251 | |
| 32 | 12.15 | 13.00 | 14.78 | 0 | 44 | |
| 33 | 12.90 | 14.00 | — | 0 | 12 | |
| 34 | 13.85 | 14.90 | — | 0 | 117 | |
| 35 | 14.80 | 15.85 | 17.35 | 0 | 164 | |
| 36 | 15.65 | 16.80 | — | 0 | 4 | |
| 37 | 16.60 | 17.95 | 19.75 | 0 | 3 | |
| 38 | 17.60 | 18.80 | — | 0 | 0 | |
| 39 | 18.65 | 19.80 | — | 0 | 11 | |
| 40 | 19.50 | 20.80 | 21.50 | 0 | 32 | |
| 41 | 20.55 | 21.80 | — | 0 | 0 | |
| 42 | 21.45 | 23.15 | — | 0 | 0 | |
| 43 | 22.45 | 23.80 | — | 0 | 0 | |
| 44 | 23.45 | 24.80 | — | 0 | 0 | |
| 45 | 24.45 | 25.80 | — | 0 | 0 | |
| 46 | 25.45 | 26.80 | — | 0 | 0 | |
| 47 | 26.45 | 27.80 | — | 0 | 0 | |
| 48 | 27.40 | 28.75 | — | 0 | 0 | |
| 49 | 28.45 | 29.80 | — | 0 | 0 | |
| 50 | 29.45 | 30.75 | 31.36 | 0 | 0 |
Expiration: 2026-09-18(80 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 9.65 | 10.75 | 8.40 | 0 | 7 | |
| 12 | 8.25 | 9.20 | 8.16 | 0 | 268 | |
| 13 | 7.40 | 8.30 | 7.31 | 0 | 141 | |
| 14 | 6.50 | 7.80 | 7.00 | 25 | 86 | |
| 15 | 6.15 | 7.20 | 6.23 | 0 | 262 | |
| 16 | 5.55 | 6.55 | 5.62 | 0 | 151 | |
| 17 | 4.95 | 5.80 | 5.43 | 4 | 176 | |
| 18 | 4.65 | 5.15 | 5.00 | 37 | 470 | |
| 19 | 4.15 | 4.45 | 4.30 | 14 | 543 | |
| 20 | 3.75 | 4.10 | 3.92 | 124 | 5,979 | |
| 21 | 3.40 | 3.65 | 3.60 | 17 | 748 | |
| 22 | 3.05 | 3.20 | 3.10 | 70 | 4,405 | |
| 23 | 2.65 | 3.00 | 3.15 | 785 | 1,216 | |
| 24 | 2.46 | 2.72 | 2.70 | 21 | 884 | |
| 25 | 2.21 | 2.44 | 2.36 | 12 | 5,902 | |
| 26 | 2.00 | 2.51 | 2.70 | 10 | 5,319 | |
| 27 | 1.79 | 1.96 | 2.10 | 39 | 696 | |
| 28 | 1.63 | 1.75 | 2.07 | 1 | 1,486 | |
| 29 | 1.31 | 1.61 | 1.54 | 0 | 184 | |
| 30 | 1.34 | 1.45 | 1.41 | 6 | 3,774 | |
| 31 | 1.21 | 1.29 | 1.74 | 3 | 168 | |
| 32 | 1.06 | 1.19 | 1.05 | 0 | 303 | |
| 33 | 1.00 | 1.07 | 1.06 | 1 | 422 | |
| 34 | 0.82 | 0.97 | 1.02 | 0 | 764 | |
| 35 | 0.76 | 0.89 | 1.22 | 21 | 4,805 | |
| 36 | 0.64 | 0.80 | 0.84 | 0 | 463 | |
| 37 | 0.53 | 0.75 | 0.79 | 0 | 196 | |
| 38 | 0.48 | 0.68 | 0.74 | 0 | 2,563 | |
| 39 | 0.46 | 0.79 | 0.67 | 0 | 484 | |
| 40 | 0.41 | 0.58 | 0.55 | 1 | 2,318 | |
| 41 | 0.41 | 0.61 | — | 0 | 35 | |
| 42 | 0.40 | 0.59 | 0.60 | 0 | 490 | |
| 43 | 0.22 | 0.50 | — | 0 | 18 | |
| 44 | 0.35 | 0.43 | 0.43 | 0 | 53 | |
| 45 | 0.33 | 0.57 | 0.48 | 0 | 641 | |
| 46 | 0.11 | 0.54 | 0.47 | 0 | 42 | |
| 47 | 0.26 | 0.36 | — | 0 | 86 | |
| 48 | 0.23 | 0.43 | 0.43 | 0 | 52 | |
| 49 | 0.15 | 0.41 | 0.32 | 24 | 147 | |
| 50 | 0.19 | 0.67 | 0.33 | 0 | 7,666 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.14 | 0.39 | 0.37 | 0 | 128 | |
| 12 | 0.54 | 0.74 | 0.62 | 2 | 347 | |
| 13 | 0.69 | 1.15 | 1.03 | 0 | 741 | |
| 14 | 1.17 | 1.26 | 1.45 | 0 | 469 | |
| 15 | 1.51 | 1.60 | 1.60 | 1 | 1,009 | |
| 16 | 1.92 | 2.04 | 1.91 | 3 | 1,245 | |
| 17 | 2.36 | 2.55 | 2.34 | 104 | 829 | |
| 18 | 2.85 | 2.93 | 2.88 | 6 | 739 | |
| 19 | 3.20 | 3.60 | 3.30 | 1 | 1,167 | |
| 20 | 3.70 | 4.20 | 3.83 | 2 | 544 | |
| 21 | 4.30 | 4.70 | 4.55 | 11 | 306 | |
| 22 | 5.05 | 5.35 | 5.17 | 4 | 132 | |
| 23 | 5.65 | 6.05 | 5.78 | 2 | 108 | |
| 24 | 6.35 | 6.80 | 6.55 | 1 | 1,299 | |
| 25 | 6.95 | 7.70 | 8.79 | 0 | 88 | |
| 26 | 7.70 | 8.50 | 9.14 | 0 | 21 | |
| 27 | 8.45 | 9.30 | 10.00 | 0 | 66 | |
| 28 | 9.35 | 10.05 | 11.13 | 0 | 63 | |
| 29 | 10.10 | 10.90 | 11.17 | 0 | 12 | |
| 30 | 11.05 | 11.75 | 13.47 | 0 | 39 | |
| 31 | 11.65 | 12.65 | — | 0 | 0 | |
| 32 | 12.50 | 13.60 | — | 0 | 56 | |
| 33 | 13.45 | 14.50 | — | 0 | 35 | |
| 34 | 14.25 | 15.30 | — | 0 | 0 | |
| 35 | 15.30 | 16.25 | — | 0 | 1 | |
| 36 | 16.05 | 17.20 | — | 0 | 0 | |
| 37 | 17.05 | 18.25 | — | 0 | 73 | |
| 38 | 18.00 | 19.20 | — | 0 | 0 | |
| 39 | 18.95 | 20.15 | — | 0 | 0 | |
| 40 | 19.90 | 21.10 | 20.93 | 0 | 3 | |
| 41 | 20.85 | 22.10 | — | 0 | 0 | |
| 42 | 21.80 | 23.10 | — | 0 | 0 | |
| 43 | 22.75 | 24.05 | — | 0 | 0 | |
| 44 | 23.75 | 24.95 | — | 0 | 0 | |
| 45 | 24.65 | 26.00 | — | 0 | 1 | |
| 46 | 25.60 | 26.95 | — | 0 | 0 | |
| 47 | 26.55 | 27.95 | — | 0 | 0 | |
| 48 | 27.50 | 28.90 | — | 0 | 0 | |
| 49 | 28.50 | 29.80 | — | 0 | 0 | |
| 50 | 29.45 | 30.95 | 30.96 | 0 | 35 |
Expiration: 2027-01-15(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 17.30 | 19.70 | 18.30 | 0 | 96 | |
| 2 | 16.95 | 18.70 | — | 0 | 427 | |
| 3 | 16.10 | 17.75 | 14.25 | 0 | 1,987 | |
| 4 | 15.60 | 16.00 | 15.45 | 0 | 1,238 | |
| 5 | 14.10 | 16.50 | 14.20 | 0 | 3,954 | |
| 7 | 12.15 | 13.30 | 13.00 | 40 | 16,692 | |
| 10 | 10.30 | 11.10 | 10.62 | 2 | 12,575 | |
| 12 | 8.60 | 9.40 | 9.15 | 26 | 13,702 | |
| 15 | 7.15 | 7.65 | 7.40 | 29 | 6,779 | |
| 17 | 6.25 | 6.95 | 6.55 | 62 | 2,861 | |
| 20 | 5.00 | 5.50 | 5.25 | 70 | 9,154 | |
| 22 | 4.30 | 5.15 | 4.47 | 25 | 2,912 | |
| 25 | 3.65 | 3.80 | 3.70 | 56 | 11,157 | |
| 27 | 3.00 | 3.75 | 3.50 | 2 | 1,386 | |
| 30 | 2.33 | 3.25 | 2.75 | 2 | 8,145 | |
| 32 | 2.13 | 2.55 | 2.35 | 4 | 1,966 | |
| 35 | 1.78 | 2.15 | 2.00 | 1 | 13,274 | |
| 37 | 1.38 | 2.03 | 2.00 | 10 | 3,183 | |
| 40 | 1.28 | 1.86 | 1.70 | 0 | 2,368 | |
| 42 | 1.14 | 1.43 | 1.40 | 2 | 952 | |
| 45 | 0.94 | 1.34 | 1.13 | 32 | 1,942 | |
| 47 | 0.85 | 1.25 | 1.05 | 0 | 203 | |
| 50 | 0.77 | 0.92 | 0.85 | 83 | 12,848 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.02 | — | 0 | 3 | |
| 2 | 0.00 | 0.06 | 0.02 | 0 | 213 | |
| 3 | 0.01 | 0.15 | — | 0 | 387 | |
| 4 | 0.01 | 0.09 | — | 0 | 568 | |
| 5 | 0.05 | 0.07 | 0.06 | 0 | 6,677 | |
| 7 | 0.07 | 0.26 | 0.24 | 0 | 1,657 | |
| 10 | 0.64 | 0.72 | 0.62 | 23 | 129,464 | |
| 12 | 1.06 | 1.44 | 1.45 | 0 | 3,178 | |
| 15 | 2.12 | 2.45 | 2.58 | 0 | 1,346 | |
| 17 | 3.00 | 3.45 | 3.94 | 0 | 780 | |
| 20 | 4.70 | 5.25 | 4.90 | 6 | 3,331 | |
| 22 | 5.70 | 6.80 | 5.95 | 1 | 2,296 | |
| 25 | 8.20 | 8.65 | 8.90 | 0 | 3,004 | |
| 27 | 9.30 | 10.50 | 11.05 | 0 | 542 | |
| 30 | 11.70 | 12.70 | 12.05 | 12 | 484 | |
| 32 | 13.40 | 14.50 | 15.79 | 0 | 65 | |
| 35 | 16.00 | 17.30 | — | 0 | 160 | |
| 37 | 17.70 | 18.85 | — | 0 | 15 | |
| 40 | 20.40 | 22.00 | 22.88 | 0 | 166 | |
| 42 | 22.25 | 23.50 | — | 0 | 0 | |
| 45 | 25.05 | 26.70 | — | 0 | 13 | |
| 47 | 26.90 | 28.60 | — | 0 | 0 | |
| 50 | 29.70 | 31.10 | 31.79 | 0 | 8 |
Expiration: 2028-01-21(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 16.50 | 20.40 | 18.88 | 1 | 43 | |
| 2 | 16.50 | 20.00 | 15.50 | 0 | 6 | |
| 3 | 14.50 | 19.50 | 14.25 | 0 | 20 | |
| 4 | 15.00 | 18.50 | 14.65 | 0 | 351 | |
| 5 | 14.10 | 16.10 | 15.00 | 0 | 674 | |
| 8 | 12.85 | 14.90 | 12.00 | 0 | 638 | |
| 10 | 11.10 | 13.30 | 12.20 | 8 | 1,747 | |
| 12 | 10.60 | 11.70 | 11.15 | 2 | 1,783 | |
| 15 | 9.15 | 10.30 | 9.75 | 4 | 1,850 | |
| 17 | 8.75 | 9.50 | 9.00 | 48 | 1,490 | |
| 20 | 7.75 | 8.35 | 7.96 | 26 | 3,526 | |
| 22 | 6.85 | 8.00 | 7.47 | 13 | 1,454 | |
| 25 | 6.50 | 7.35 | 6.85 | 6 | 5,403 | |
| 27 | 5.75 | 7.50 | 6.17 | 0 | 596 | |
| 30 | 5.20 | 5.80 | 5.67 | 1 | 7,342 | |
| 32 | 4.05 | 6.50 | 5.50 | 0 | 474 | |
| 35 | 4.25 | 5.80 | 4.70 | 0 | 2,285 | |
| 37 | 4.00 | 5.85 | 5.15 | 10 | 3,185 | |
| 40 | 3.95 | 4.95 | 4.16 | 3 | 1,049 | |
| 42 | 3.10 | 4.65 | 4.45 | 4 | 798 | |
| 45 | 3.00 | 4.30 | 3.63 | 4 | 825 | |
| 47 | 2.94 | 4.10 | 3.65 | 8 | 130 | |
| 50 | 3.00 | 3.40 | 3.20 | 607 | 7,574 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.20 | — | 0 | 0 | |
| 2 | 0.00 | 1.02 | 0.04 | 0 | 94 | |
| 3 | 0.00 | 0.50 | — | 0 | 7 | |
| 4 | 0.00 | 0.40 | 0.17 | 0 | 11 | |
| 5 | 0.20 | 0.43 | 0.25 | 0 | 204 | |
| 8 | 0.79 | 1.14 | 1.00 | 10 | 842 | |
| 10 | 1.40 | 1.84 | 1.60 | 26 | 1,001 | |
| 12 | 2.20 | 2.75 | 2.70 | 0 | 783 | |
| 15 | 3.85 | 5.10 | 4.32 | 0 | 488 | |
| 17 | 4.75 | 5.50 | 5.56 | 0 | 921 | |
| 20 | 6.50 | 8.10 | 6.94 | 0 | 452 | |
| 22 | 7.75 | 9.50 | 9.44 | 0 | 77 | |
| 25 | 9.75 | 11.65 | 11.66 | 0 | 40 | |
| 27 | 11.15 | 13.15 | — | 0 | 183 | |
| 30 | 13.35 | 14.90 | 15.70 | 0 | 234 | |
| 32 | 14.85 | 16.50 | — | 0 | 5 | |
| 35 | 17.15 | 19.65 | 18.92 | 0 | 23 | |
| 37 | 18.70 | 21.35 | — | 0 | 43 | |
| 40 | 21.20 | 23.15 | — | 0 | 1 | |
| 42 | 22.85 | 24.95 | 25.05 | 0 | 12 | |
| 45 | 25.35 | 27.65 | — | 0 | 0 | |
| 47 | 27.05 | 29.45 | — | 0 | 0 | |
| 50 | 29.65 | 32.20 | — | 0 | 12 |