Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(126 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
25 43.45 43.80 46.30 0 18 30 38.20 39.15 41.13 0 5 35 33.15 35.65 36.00 0 6 40 28.20 30.50 29.55 0 8 45 23.20 25.65 21.07 0 9 50 18.20 20.05 19.82 2 21 51 17.25 18.45 17.80 11 35 52 16.20 17.55 16.90 11 35 53 15.20 16.45 17.99 0 26 54 14.25 15.45 15.45 1 109 55 13.25 14.45 14.82 0 102 56 12.15 13.40 12.77 1 11 57 11.55 11.95 11.70 26 55 58 10.45 11.15 13.41 0 76 59 9.30 10.45 9.20 2 37 60 8.20 9.90 8.21 2 62 61 7.20 8.30 8.37 1 41 Scroll to see 48 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
25 0.00 0.01 0.01 1 11 30 0.00 0.01 0.01 0 20 35 0.00 0.01 0.01 0 158 40 0.00 0.01 0.01 3 1,568 45 0.00 0.01 0.01 0 80 50 0.00 0.01 0.01 0 933 51 0.00 2.13 — 0 0 52 0.00 0.03 0.02 0 142 53 0.00 0.99 0.01 0 340 54 0.00 0.10 0.01 0 222 55 0.00 0.01 0.01 15 2,247 56 0.00 0.02 0.01 0 246 57 0.00 0.92 0.01 0 228 58 0.00 0.01 0.01 4 470 59 0.00 0.01 0.01 16 5,218 60 0.00 0.01 0.01 129 11,610 61 0.00 0.01 0.01 56 1,035 Scroll to see 48 more rows

Expiration: 2026-04-17(154 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
5 63.10 64.25 63.79 1 42 10 57.00 60.70 58.20 0 9 15 53.25 55.70 54.82 0 3 20 48.30 50.70 47.48 0 3 25 43.30 45.70 42.50 0 3 30 38.30 40.70 37.00 0 5 35 33.25 35.70 31.65 0 3 40 28.35 30.65 28.59 0 73 45 23.35 25.70 25.89 0 1,561 50 18.30 19.65 20.96 0 229 51 17.35 18.50 — 0 0 52 16.20 17.55 18.97 0 0 53 15.30 16.50 — 0 0 54 14.30 16.75 — 0 0 55 13.40 14.55 14.77 3 174 56 12.25 13.60 13.78 1 0 57 11.50 12.70 — 0 0 Scroll to see 62 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
5 0.00 0.02 0.01 0 72 10 0.00 0.02 0.01 0 7 15 0.00 0.02 0.01 0 6 20 0.00 0.02 — 0 10 25 0.00 0.01 0.01 0 18 30 0.00 0.15 0.05 0 1,445 35 0.00 0.02 0.03 0 3,082 40 0.00 0.02 0.02 0 12,588 45 0.00 0.02 0.01 539 2,050 50 0.01 0.02 0.02 522 5,135 51 0.00 0.45 — 0 0 52 0.00 0.59 — 0 0 53 0.00 0.19 0.05 0 5 54 0.00 0.05 0.02 30 6 55 0.05 0.07 0.06 299 3,169 56 0.01 0.17 0.17 4 0 57 0.06 0.14 0.11 14 23 Scroll to see 62 more rows

Expiration: 2026-04-24(126 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
25 43.15 45.70 — 0 0 30 38.30 40.70 35.17 0 5 35 33.30 35.75 30.22 0 5 40 28.30 30.75 30.51 0 2 45 23.35 25.75 — 0 0 50 18.45 20.75 19.54 72 14 51 17.45 19.55 18.39 66 1 52 16.40 17.75 17.09 104 3 53 15.60 17.55 16.29 98 2 54 14.65 16.15 15.48 104 2 55 13.65 14.75 14.20 121 25 56 12.80 13.85 13.54 124 3 57 11.80 12.85 12.33 124 4 58 10.70 11.90 11.51 124 1 59 10.00 10.95 10.52 132 4 60 9.10 10.05 9.65 120 40 61 8.20 9.15 8.80 136 14 Scroll to see 48 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
25 0.00 2.13 0.39 0 26 30 0.00 2.13 0.07 0 30 35 0.00 2.13 0.05 0 2 40 0.00 1.91 0.03 0 74 45 0.00 0.12 0.04 0 77 50 0.08 0.10 0.08 32 673 51 0.00 0.28 — 0 0 52 0.00 0.89 0.28 0 1 53 0.00 0.88 0.33 0 5 54 0.00 0.74 0.20 0 6 55 0.22 0.26 0.23 25 2,695 56 0.29 0.38 0.34 76 36 57 0.32 0.45 0.37 4 63 58 0.46 0.50 0.49 89 131 59 0.57 0.63 0.61 69 111 60 0.71 0.75 0.72 1,871 2,080 61 0.87 0.96 0.91 41 148 Scroll to see 48 more rows

Expiration: 2026-05-01(118 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
25 42.05 45.40 48.50 0 35 30 36.90 40.75 — 0 0 35 32.05 35.75 — 0 0 40 27.60 30.80 28.95 0 1 45 23.25 25.90 23.70 0 8 50 18.55 19.70 21.96 0 8 51 17.60 20.20 21.04 0 1 52 16.75 19.30 20.10 0 3 53 15.85 18.40 19.26 0 3 54 14.95 17.50 18.36 0 1 55 14.10 15.55 17.31 0 30 56 13.30 15.65 16.18 0 0 57 12.40 14.80 15.31 0 0 58 11.65 12.75 11.50 51 1 59 10.85 12.10 12.85 0 10 60 10.10 11.10 11.30 3 25 61 9.35 10.30 10.34 1 6 Scroll to see 44 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
25 0.00 1.50 — 0 0 30 0.00 2.13 — 0 0 35 0.00 0.42 0.27 0 1 40 0.00 0.07 0.04 2,401 113 45 0.08 0.28 0.14 0 78 50 0.33 0.41 0.33 7 493 51 0.22 0.71 0.48 4 0 52 0.38 0.78 0.55 6 0 53 0.56 0.65 0.61 14 13 54 0.68 0.78 0.70 11 55 55 0.78 0.85 0.81 144 1,495 56 0.90 1.00 0.94 27 18 57 1.04 1.17 1.10 34 13 58 1.21 1.37 1.25 23 165 59 1.40 1.56 1.46 13 62 60 1.60 1.73 1.65 233 817 61 1.84 2.00 1.90 62 148 Scroll to see 44 more rows

Expiration: 2026-05-08(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	41.90	45.75	—	0	0
30	37.00	40.80	—	0	0
35	32.30	35.80	—	0	0
40	28.15	30.90	33.00	0	1
45	23.55	25.10	26.19	0	5
50	18.90	20.15	18.28	0	1
55	14.50	15.60	—	0	0
56	13.60	14.45	—	0	0
57	12.90	14.20	—	0	0
58	12.10	12.85	12.27	0	5
59	11.35	12.50	11.55	0	1
60	10.55	11.65	10.80	0	1
61	9.90	10.95	—	0	0
62	9.25	9.90	10.25	2	21
63	8.50	9.70	9.30	20	25
64	7.95	8.60	9.62	0	37
65	7.30	7.65	8.05	1	34
66	6.60	7.15	8.00	0	50
67	6.30	6.50	6.50	1	13
68	5.85	6.10	6.20	11	228
69	5.25	5.50	5.47	29	34
70	4.80	5.00	4.90	42	99
71	4.35	4.55	4.60	12	95
72	3.95	4.15	4.20	14	28
73	3.60	3.85	3.72	10	48
74	3.20	3.45	3.45	18	80
75	2.91	3.10	3.00	35	157
76	2.58	2.78	2.87	3	87
77	2.33	2.64	2.53	12	123
78	2.13	2.25	2.25	18	131
79	1.89	2.23	2.31	2	65
80	1.64	1.82	1.77	94	542
81	1.48	1.84	1.80	33	195
82	1.35	1.48	1.47	21	125
83	1.20	1.33	1.26	6	102
84	1.07	1.36	1.24	5	181
85	0.97	1.05	1.01	44	1,336
90	0.53	0.60	0.55	45	741
95	0.30	0.37	0.32	6	375
100	0.13	0.23	0.19	56	349
105	0.08	0.21	0.18	2	17
110	0.06	0.11	0.14	2	6
115	0.00	2.17	0.38	0	2
120	0.01	0.06	0.08	2	99
125	0.00	1.61	—	0	0
130	0.00	1.75	0.37	0	1
135	0.00	2.14	0.01	0	4
140	0.00	2.13	—	0	0
145	0.00	2.13	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	0.25	0.04	0	1
30	0.00	0.35	—	0	0
35	0.00	0.49	0.47	0	2
40	0.00	0.52	0.12	0	28
45	0.16	0.64	0.15	0	87
50	0.48	0.67	0.53	10	284
55	0.96	1.16	1.15	46	204
56	1.11	1.43	1.27	9	19
57	1.36	1.47	1.44	17	17
58	1.58	1.68	1.65	26	79
59	1.78	1.90	1.89	19	45
60	2.02	2.14	2.10	197	349
61	2.24	2.42	2.31	57	320
62	2.56	2.72	2.62	67	176
63	2.88	3.05	2.94	56	109
64	3.20	3.40	3.29	31	77
65	3.50	3.75	3.63	192	292
66	4.00	4.20	4.09	115	70
67	4.35	4.60	4.44	76	629
68	4.90	5.10	5.00	95	94
69	5.40	5.65	5.40	130	62
70	5.90	6.15	6.08	23	195
71	6.45	6.75	6.47	6	563
72	7.00	7.30	6.65	1	130
73	7.70	7.95	6.84	1	33
74	8.15	8.60	6.99	0	42
75	8.65	9.25	8.99	5	82
76	9.50	10.10	9.69	1	11
77	9.95	10.90	7.45	0	7
78	10.90	11.70	10.53	0	2
79	11.55	12.45	14.68	0	6
80	12.10	13.20	12.61	3	46
81	12.35	14.10	13.93	0	2
82	13.15	14.95	13.01	0	6
83	13.90	15.80	14.25	0	2
84	14.80	16.70	13.75	0	178
85	15.65	17.60	16.35	2	12
90	20.20	22.20	19.42	0	4
95	24.95	27.05	25.15	0	10
100	29.85	31.95	26.50	0	17
105	34.35	38.15	36.24	2	1
110	39.35	43.20	—	0	0
115	44.35	47.75	—	0	0
120	49.35	51.90	—	0	0
125	54.35	58.20	—	0	0
130	59.35	63.15	60.65	0	0
135	64.35	68.20	—	0	0
140	69.35	73.20	—	0	0
145	74.35	78.20	—	0	0

Expiration: 2026-05-15(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	61.95	65.70	64.00	1	16
10	56.80	60.70	—	0	0
15	52.00	55.75	—	0	0
20	48.10	50.75	48.65	5	15
25	42.35	45.80	41.22	0	4
30	37.80	40.80	38.60	0	24
35	32.65	35.85	33.70	0	24
40	28.40	31.00	30.30	0	122
45	23.70	26.25	25.60	0	52
50	19.05	20.30	20.30	6	250
55	15.00	16.05	16.30	4	248
60	11.10	11.95	11.54	8	259
65	7.95	8.15	8.09	73	701
70	5.45	5.50	5.43	556	2,598
75	3.40	3.60	3.50	568	4,689
80	2.16	2.23	2.15	3,191	5,152
85	1.31	1.35	1.31	914	3,576
90	0.77	0.83	0.80	358	7,527
95	0.46	0.50	0.48	224	3,134
100	0.28	0.32	0.28	531	5,677
105	0.18	0.20	0.19	99	1,899
110	0.13	0.15	0.13	34	3,318
115	0.08	0.12	0.12	82	2,644
120	0.05	0.09	0.05	28	2,902
125	0.05	0.06	0.05	45	1,235
130	0.01	0.05	0.03	3	2,035
135	0.01	0.04	0.04	13	980
140	0.01	0.04	0.02	7	6,670
145	0.00	0.23	0.03	0	1,996
150	0.01	0.03	0.02	42	6,571
155	0.00	0.23	0.03	0	1,155
160	0.00	0.27	0.01	0	1,776
165	0.00	0.21	0.02	0	401
170	0.00	0.21	0.03	0	250
175	0.00	0.10	—	0	395
180	0.00	0.23	0.04	0	1,259
185	0.00	0.79	0.01	0	261
190	0.00	0.81	—	0	342
195	0.00	0.98	—	0	271
200	0.00	0.05	0.05	0	781
210	0.00	1.13	0.03	0	176
220	0.00	0.41	0.03	0	351
230	0.00	0.15	—	0	763
240	0.00	0.50	—	0	334
250	0.00	0.20	0.05	0	569
260	0.00	1.19	—	0	49
270	0.00	2.13	—	0	142
280	0.00	0.10	0.05	0	597
290	0.00	0.09	0.01	0	891

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	1.55	0.01	0	1
10	0.00	2.12	0.03	0	5
15	0.00	0.50	—	0	41
20	0.00	0.78	0.05	0	454
25	0.00	0.83	0.05	0	12
30	0.00	0.11	0.01	440	751
35	0.02	0.07	0.07	966	4,688
40	0.15	0.20	0.17	38	641
45	0.33	0.40	0.37	17	721
50	0.69	0.75	0.72	241	2,742
55	1.38	1.44	1.40	1,655	4,463
60	2.45	2.54	2.51	524	5,753
65	4.05	4.25	4.15	425	9,192
70	6.40	6.65	6.40	204	11,233
75	9.45	9.70	9.35	214	6,669
80	12.80	13.55	13.12	51	6,858
85	16.85	17.80	17.25	9	1,216
90	21.30	22.25	21.74	40	3,081
95	25.50	27.10	25.15	0	1,727
100	30.35	31.90	30.87	27	5,814
105	35.00	37.35	36.37	14	2,136
110	40.45	42.00	41.04	482	272
115	44.65	47.10	42.65	0	225
120	49.35	52.45	51.43	0	12
125	54.65	57.10	55.45	0	205
130	59.65	62.45	59.93	2	300
135	64.70	68.00	—	0	0
140	69.65	72.10	70.29	0	3,762
145	74.35	78.05	72.10	0	0
150	79.35	82.60	—	0	3
155	84.35	88.05	—	0	0
160	89.35	93.15	—	0	0
165	94.35	98.15	—	0	0
170	99.35	103.15	—	0	0
175	104.35	108.15	—	0	0
180	109.35	113.15	—	0	0
185	114.35	118.15	—	0	0
190	119.35	123.15	—	0	0
195	124.35	128.15	—	0	0
200	129.35	133.10	—	0	0
210	139.35	143.15	—	0	0
220	149.35	153.15	—	0	0
230	159.35	163.15	—	0	0
240	170.00	172.60	—	0	0
250	179.35	183.15	—	0	0
260	189.35	193.15	—	0	0
270	199.35	202.60	—	0	0
280	209.35	213.15	—	0	0
290	219.35	223.10	—	0	0

Expiration: 2026-05-22(96 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	41.95	45.80	—	0	0
30	37.60	40.85	38.50	0	1
35	32.75	35.90	—	0	0
40	28.45	31.05	—	0	0
45	23.80	26.00	25.14	4	0
50	19.20	21.60	26.56	0	1
55	15.10	17.60	—	0	0
56	14.10	16.85	—	0	0
57	13.50	16.05	—	0	0
58	12.55	14.00	—	0	0
59	12.00	13.45	12.57	0	1
60	11.30	12.50	12.80	0	7
61	10.70	11.50	16.10	0	0
62	10.05	11.00	11.52	0	101
63	9.40	10.55	—	0	0
64	8.80	9.65	—	0	0
65	8.25	9.05	8.96	1	25
66	7.70	8.45	8.55	0	31
67	7.20	7.85	7.45	1	30
68	6.65	7.65	11.52	0	14
69	6.30	6.80	6.50	5	5
70	5.70	6.35	6.00	15	40
71	5.25	5.80	5.41	1	22
72	4.80	5.55	5.56	24	88
73	4.45	5.35	6.20	0	24
74	4.05	4.70	5.00	1	15
75	3.90	4.35	4.20	8	192
76	3.50	4.05	3.70	7	16
77	3.05	3.65	3.43	1	22
78	3.00	3.35	3.35	24	46
79	2.63	3.10	2.93	4	39
80	2.36	2.75	2.63	71	189
81	2.13	2.60	2.65	4	75
82	1.89	2.47	—	0	0
83	1.76	2.37	—	0	0
84	0.89	2.46	—	0	0
85	1.53	1.83	1.67	190	268
90	0.89	1.21	1.04	32	245
95	0.60	0.75	0.71	3	235
100	0.31	0.47	0.40	2	300
105	0.24	0.41	0.30	3	28
110	0.18	0.36	0.28	0	46
115	0.00	2.00	0.16	0	8
120	0.00	1.47	—	0	0
125	0.00	0.88	—	0	0
130	0.00	1.23	—	0	0
135	0.00	1.10	—	0	0
140	0.00	2.06	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	2.13	—	0	0
30	0.00	0.75	—	0	0
35	0.00	0.45	0.85	5	1
40	0.04	0.62	0.94	5	6
45	0.39	0.58	0.42	21	55
50	0.85	0.99	0.91	9	39
55	1.54	1.79	1.67	17	83
56	1.42	2.11	1.80	1	0
57	1.94	2.39	2.05	29	2
58	1.69	2.79	1.69	0	11
59	1.88	2.94	2.18	0	9
60	2.73	2.98	2.79	23	235
61	2.84	3.35	3.10	1	8
62	3.30	3.90	3.50	2	10
63	3.70	4.00	3.85	9	22
64	3.95	4.40	4.11	1	23
65	4.35	4.80	4.65	15	123
66	4.70	5.25	4.89	2	0
67	5.20	5.70	5.35	4	13
68	5.55	6.20	6.00	2	3
69	6.15	6.70	6.48	50	18
70	6.65	7.25	6.52	3	117
71	7.20	7.80	5.95	0	11
72	7.60	8.45	7.36	0	29
73	8.45	9.05	7.32	0	28
74	8.80	9.70	7.00	0	7
75	9.65	10.35	8.63	0	31
76	9.70	11.05	8.94	0	3
77	10.85	11.75	10.82	0	2
78	11.55	12.50	11.92	0	1
79	12.05	13.25	—	0	0
80	13.00	14.05	12.72	2	18
81	13.80	14.85	—	0	0
82	14.35	15.65	13.73	0	6
83	14.50	16.55	—	0	0
84	15.30	17.35	—	0	0
85	16.95	18.15	17.35	4	24
90	20.90	22.65	20.35	4	17
95	25.55	27.25	26.50	20	11
100	29.95	32.15	30.58	1	5
105	34.90	36.95	—	0	0
110	39.30	43.15	40.17	0	0
115	44.35	48.15	—	0	0
120	49.35	53.15	—	0	0
125	54.35	58.20	—	0	0
130	59.35	63.15	—	0	0
135	64.35	68.20	—	0	0
140	69.35	73.20	—	0	0

Expiration: 2026-05-29(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	41.95	45.90	—	0	0
30	37.75	40.85	—	0	0
35	33.00	35.95	—	0	0
40	28.40	31.05	—	0	0
45	23.75	26.40	—	0	0
50	19.35	22.00	—	0	0
55	15.15	16.75	15.70	1	0
58	12.80	14.45	—	0	0
59	12.10	13.65	—	0	0
60	11.50	12.90	—	0	0
61	10.80	11.85	—	0	0
62	10.15	11.45	—	0	0
63	9.45	10.85	—	0	0
64	8.95	10.00	9.50	1	0
65	8.35	9.40	9.00	5	0
66	7.85	8.85	—	0	0
67	7.25	8.40	—	0	0
68	6.80	7.90	—	0	0
69	6.35	7.35	—	0	0
70	6.00	6.80	6.30	3	7
71	5.45	6.75	6.50	1	6
72	5.00	5.75	5.75	10	0
73	4.65	5.45	4.85	2	0
74	4.25	5.25	4.80	3	4
75	3.85	4.75	—	0	0
76	3.60	4.85	5.10	0	5
77	2.90	4.25	—	0	0
78	3.00	3.95	3.24	1	1
79	2.68	3.20	—	0	0
80	2.80	3.15	2.86	33	10
81	1.82	3.45	—	0	0
82	2.08	2.87	—	0	0
83	1.87	2.68	2.34	3	2
84	1.01	2.52	2.06	1	0
85	1.52	2.27	1.97	21	60
90	1.00	1.35	1.20	11	0
95	0.33	1.50	—	0	0
100	0.22	0.66	0.96	20	0
105	0.01	0.95	—	0	0
110	0.00	1.30	—	0	0
115	0.00	2.22	—	0	0
120	0.00	2.19	—	0	0
125	0.00	2.17	—	0	0
130	0.00	2.16	—	0	0
135	0.00	2.16	—	0	0
140	0.00	2.15	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	2.13	—	0	0
30	0.00	2.13	—	0	0
35	0.00	2.17	—	0	0
40	0.00	0.90	—	0	0
45	0.26	0.60	0.54	2	0
50	0.74	1.21	0.79	1	0
55	0.96	2.16	—	0	0
58	1.98	3.30	—	0	0
59	1.78	3.20	—	0	0
60	2.68	3.35	2.64	6	0
61	2.75	3.80	2.95	0	4
62	2.52	4.15	—	0	0
63	3.55	4.35	3.86	2	1
64	3.75	4.80	4.31	2	0
65	4.40	5.20	4.60	11	3
66	4.65	5.65	5.26	0	1
67	5.10	6.20	5.18	0	3
68	5.75	6.60	6.03	5	0
69	6.05	7.10	6.55	4	0
70	6.85	7.60	7.10	50	30
71	6.75	8.20	7.43	2	2
72	7.75	8.80	—	0	0
73	8.15	9.40	—	0	0
74	8.55	10.05	9.05	0	2
75	9.65	10.75	10.07	12	2
76	10.10	11.40	—	0	0
77	10.95	12.10	—	0	0
78	11.70	12.85	—	0	0
79	12.00	13.60	—	0	0
80	12.30	14.00	10.21	0	1
81	13.95	15.10	—	0	0
82	14.50	15.95	—	0	0
83	14.30	17.05	15.80	0	1
84	14.95	17.90	—	0	0
85	16.10	18.65	17.09	2	0
90	20.10	22.90	—	0	0
95	24.70	27.55	25.37	1	0
100	29.45	32.25	—	0	0
105	34.35	37.15	—	0	0
110	39.35	43.20	40.40	1	0
115	44.35	48.20	—	0	0
120	49.35	53.20	—	0	0
125	54.35	58.20	—	0	0
130	59.35	63.20	—	0	0
135	64.35	68.20	—	0	0
140	69.35	73.20	—	0	0

Expiration: 2026-06-18(110 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
5 61.95 65.75 — 0 14 10 56.95 60.80 — 0 0 15 52.30 55.80 51.85 0 1 20 47.10 50.85 53.26 0 1 23 44.30 47.90 48.14 0 44 25 42.25 45.95 43.96 0 57 28 39.50 43.00 41.64 0 16 30 38.35 40.95 36.70 0 1,049 33 35.35 38.10 36.40 0 268 35 33.85 34.75 34.24 2 123 38 31.00 31.90 31.45 154 33 40 29.15 31.55 32.70 0 224 42 27.35 29.60 27.60 0 115 45 24.65 25.65 25.35 7 234 47 23.00 23.85 23.98 3 200 50 20.45 21.35 21.38 5 870 55 16.55 17.25 16.90 6 3,441 Scroll to see 40 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
5 0.00 2.13 — 0 0 10 0.00 2.13 — 0 0 15 0.00 2.13 — 0 1 20 0.00 1.31 0.09 0 1 23 0.00 0.44 0.10 0 613 25 0.00 0.35 0.10 0 7,147 28 0.03 0.10 0.07 1,540 65 30 0.07 0.35 0.11 0 3,461 33 0.11 0.45 0.23 1 479 35 0.15 0.32 0.27 10 1,323 38 0.12 0.75 0.36 0 572 40 0.17 0.70 0.49 0 1,085 42 0.64 0.70 0.67 10 817 45 0.73 1.11 0.91 0 3,500 47 0.97 1.25 1.17 1 1,507 50 1.55 1.68 1.60 98 12,663 55 2.57 2.69 2.69 63 6,531 Scroll to see 40 more rows

Expiration: 2026-07-17(86 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	61.90	65.75	68.00	0	8
10	56.95	60.85	—	0	0
15	52.00	55.40	—	0	0
20	47.70	51.00	—	0	1
25	42.60	46.10	—	0	0
30	37.40	41.30	46.46	0	3
35	33.90	36.55	43.40	0	25
40	29.35	31.95	29.97	0	27
45	25.05	27.25	25.50	1	62
50	20.95	23.40	23.30	0	210
55	17.35	19.65	22.50	0	251
60	14.25	15.05	14.40	23	284
65	11.30	11.65	11.45	51	636
70	8.80	9.05	9.00	229	718
75	6.85	7.15	7.02	684	1,264
80	5.15	5.30	5.22	71	2,447
85	3.80	4.00	4.05	73	1,245
90	2.85	3.05	2.90	45	2,326
95	2.15	2.26	2.28	23	1,536
100	1.65	1.75	1.70	95	2,186
105	1.20	1.33	1.25	5	3,170
110	0.90	1.04	0.98	18	1,206
115	0.70	0.76	0.72	13	1,016
120	0.55	0.73	0.58	8	748
125	0.41	0.51	0.45	16	717
130	0.28	0.38	0.34	29	3,946
135	0.20	0.34	0.32	1	416
140	0.20	0.39	0.27	1	3,123
145	0.10	0.38	0.25	0	338
150	0.10	0.19	0.19	17	1,442
155	0.10	0.48	0.15	0	436
160	0.10	0.24	0.12	17	1,015
165	0.02	0.45	0.13	0	92
170	0.00	0.44	0.12	0	345
175	0.00	0.43	0.12	0	53
180	0.00	0.42	0.09	0	34
185	0.00	0.41	0.20	0	44
190	0.00	0.41	—	0	583
195	0.00	0.52	—	0	2
200	0.00	0.53	0.10	0	129
210	0.00	0.35	—	0	116
220	0.00	0.50	—	0	43
230	0.00	0.50	0.10	0	89

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	2.12	0.02	0	250
10	0.00	0.10	0.03	0	1
15	0.00	2.13	—	0	0
20	0.00	0.43	0.12	0	10
25	0.00	0.51	0.10	0	14
30	0.10	0.51	0.25	0	441
35	0.15	0.67	0.51	0	262
40	0.70	1.02	0.86	1	556
45	1.41	1.53	1.45	38	1,718
50	2.25	2.39	2.23	145	1,940
55	3.40	3.60	3.49	77	2,843
60	4.95	5.20	5.10	45	3,171
65	6.95	7.20	7.08	12	1,281
70	9.40	9.65	9.60	19	6,868
75	12.30	12.60	12.50	156	1,612
80	15.65	15.90	15.65	21	3,335
85	18.15	20.00	16.62	0	1,154
90	23.20	23.95	23.30	44	978
95	27.10	28.35	27.60	3	912
100	31.50	32.75	32.08	13	671
105	35.60	37.55	36.80	8	704
110	40.20	42.25	40.38	0	476
115	45.05	47.05	39.44	0	257
120	49.95	52.05	45.44	0	238
125	54.85	57.10	57.93	0	103
130	59.50	62.55	62.94	0	0
135	64.35	67.65	—	0	0
140	69.35	72.95	69.95	0	0
145	74.35	78.10	—	0	0
150	79.35	82.85	—	0	0
155	84.35	88.05	—	0	0
160	89.35	93.10	—	0	0
165	94.35	98.10	—	0	0
170	99.35	103.10	—	0	0
175	104.35	108.10	—	0	0
180	109.35	113.10	—	0	0
185	114.35	118.10	—	0	0
190	119.35	123.10	—	0	0
195	124.35	128.10	—	0	0
200	129.35	132.85	—	0	0
210	139.35	142.90	—	0	0
220	149.35	153.10	—	0	0
230	159.35	163.10	—	0	0

Expiration: 2026-08-21(80 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	62.10	65.80	64.17	0	7
10	57.15	60.90	—	0	0
15	52.15	56.05	—	0	0
20	47.35	51.15	47.18	0	1
25	42.85	46.40	42.58	0	26
30	38.80	41.70	38.08	0	52
35	34.25	37.15	34.76	0	50
40	30.00	32.75	36.25	0	29
45	26.00	28.65	26.68	0	63
50	22.10	24.60	30.00	0	179
55	18.90	20.85	22.00	0	332
60	15.70	17.50	17.00	40	538
65	13.00	14.40	14.80	2	169
70	10.80	11.00	10.90	13	381
75	8.65	9.10	9.00	482	599
80	7.00	7.35	7.13	27	853
85	5.55	5.85	5.67	44	801
90	4.40	4.75	4.60	34	1,601
95	3.50	3.85	3.65	27	939
100	2.79	3.10	2.93	35	1,373
105	2.22	2.44	2.33	35	626
110	1.75	2.03	1.86	6	705
115	1.40	1.57	1.55	13	856
120	1.07	1.36	1.31	18	1,226
125	0.95	1.04	1.03	1	325
130	0.69	0.87	0.90	1	1,035
135	0.56	0.80	0.80	0	344
140	0.30	0.91	0.66	0	313
145	0.42	0.53	0.49	2	200
150	0.17	0.54	0.43	0	643
155	0.01	0.49	0.30	0	295
160	0.10	0.44	0.30	0	2,335
165	0.14	0.31	0.20	3	41
170	0.10	0.56	0.25	0	84
175	0.00	0.54	0.20	0	166
180	0.01	0.50	0.20	0	72
185	0.00	0.48	—	0	129
190	0.00	0.47	0.11	0	91
195	0.00	0.45	—	0	31
200	0.00	0.45	0.10	0	373

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	2.13	—	0	0
10	0.01	0.10	0.07	0	3
15	0.01	0.20	0.08	0	13
20	0.01	0.30	0.11	0	7
25	0.11	0.62	0.34	0	52
30	0.20	0.67	0.33	0	258
35	0.87	0.90	0.85	33	386
40	1.01	1.74	1.32	0	8,544
45	2.16	2.36	2.29	24	1,294
50	3.25	3.45	3.35	69	6,707
55	4.70	4.90	4.80	25	8,562
60	6.35	6.70	6.40	2	2,379
65	8.55	8.85	8.71	104	4,899
70	11.00	11.40	11.15	111	2,620
75	13.85	14.25	13.55	7	4,727
80	17.05	17.75	15.88	0	2,669
85	20.65	21.30	20.54	2	496
90	23.60	25.20	23.99	1	650
95	27.45	29.30	26.87	0	706
100	31.75	33.75	31.74	0	1,768
105	36.20	38.35	39.11	0	292
110	40.75	42.80	41.00	2	532
115	45.45	47.65	48.05	0	353
120	50.20	52.30	44.75	0	410
125	55.05	57.45	54.83	0	67
130	59.95	62.30	63.20	0	72
135	64.35	68.10	62.04	0	14
140	69.35	72.65	76.00	0	0
145	74.35	78.10	75.54	0	0
150	79.35	83.15	81.17	3	0
155	84.35	88.15	—	0	0
160	89.35	93.10	—	0	0
165	94.35	97.65	—	0	0
170	99.35	102.50	—	0	0
175	104.35	108.00	—	0	0
180	109.35	113.15	—	0	0
185	114.35	118.10	—	0	0
190	119.35	123.20	—	0	0
195	124.35	128.10	—	0	0
200	129.35	133.15	—	0	0

Expiration: 2026-09-18(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	62.10	65.85	—	0	2
10	57.25	61.00	—	0	0
15	52.30	56.10	—	0	1
20	47.55	51.30	47.33	0	29
25	42.90	46.15	42.73	0	2
30	39.05	42.00	37.74	0	52
35	34.70	37.50	33.90	0	51
40	30.55	33.30	32.13	1	96
45	26.65	29.25	29.87	0	232
50	23.00	24.70	22.90	0	177
55	19.80	21.80	23.55	0	199
60	16.70	17.70	17.00	49	1,886
65	14.10	15.25	14.90	1	321
70	11.85	12.35	12.33	27	460
75	9.75	10.25	10.00	24	1,896
80	8.10	8.30	8.25	151	1,044
85	6.60	6.80	6.80	114	1,189
90	5.40	5.60	5.50	176	1,290
95	4.35	4.60	4.60	128	1,509
100	3.65	3.75	3.70	245	2,558
105	3.00	3.10	3.05	29	1,206
110	2.31	2.60	2.56	312	1,690
115	1.81	2.12	2.10	16	1,800
120	1.63	1.76	1.70	73	1,767
125	1.32	1.63	1.45	20	604
130	1.14	1.22	1.17	19	1,429
135	0.76	1.15	1.07	1	692
140	0.78	0.89	0.83	20	3,396
145	0.45	0.89	0.70	0	819
150	0.53	0.66	0.59	220	4,391
155	0.48	0.58	0.53	71	1,974
160	0.30	0.86	0.55	0	1,734
165	0.03	0.76	0.31	0	882
170	0.26	0.37	0.35	78	323
175	0.10	0.32	0.33	0	589
180	0.14	0.38	0.36	0	567
185	0.08	0.37	0.40	0	151
190	0.20	0.28	0.25	0	343
195	0.06	0.33	0.34	0	248
200	0.04	0.20	0.22	10	1,302
210	0.00	0.29	0.19	0	169
220	0.02	0.46	0.14	0	685
230	0.00	0.45	—	0	122
240	0.00	0.23	0.10	0	83
250	0.00	0.42	0.10	0	125
260	0.01	0.42	—	0	66
270	0.00	0.21	0.07	0	154
280	0.00	0.52	—	0	480
290	0.01	0.10	0.05	0	1,505

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	1.92	—	0	100
10	0.02	0.81	0.17	0	19
15	0.00	0.43	0.12	0	1
20	0.06	0.74	0.27	0	2
25	0.02	0.53	0.35	0	580
30	0.35	0.84	0.70	0	59
35	0.92	1.27	1.30	0	34
40	1.74	1.86	1.80	30	1,157
45	2.56	2.93	2.76	2	1,003
50	3.85	4.05	3.95	37	702
55	5.45	5.55	5.50	75	1,546
60	7.30	7.45	7.40	38	1,451
65	9.50	9.70	9.60	44	1,425
70	12.10	12.30	12.15	230	3,897
75	14.95	15.25	14.95	112	3,169
80	18.05	18.50	15.55	0	1,721
85	21.55	22.05	21.15	1	6,159
90	24.85	25.85	24.35	0	2,303
95	28.45	30.00	28.90	0	1,380
100	32.90	34.10	31.75	0	2,578
105	36.65	38.60	30.85	0	3,263
110	41.75	43.15	40.80	0	1,236
115	45.75	47.85	45.68	0	3,735
120	50.45	52.55	47.00	0	679
125	55.20	57.40	55.45	0	513
130	60.05	62.05	61.02	3	1,019
135	64.95	67.20	63.57	0	233
140	70.90	71.95	73.68	0	374
145	74.30	78.05	81.35	0	33
150	79.35	83.10	77.72	0	0
155	84.30	88.10	—	0	23
160	89.35	93.20	—	0	0
165	94.35	98.10	—	0	0
170	99.35	103.10	102.50	0	53
175	104.35	108.10	101.50	0	52
180	109.35	113.20	106.95	0	50
185	114.35	118.20	—	0	0
190	119.35	123.10	—	0	0
195	124.35	128.10	—	0	0
200	129.35	132.70	—	0	0
210	139.35	143.10	—	0	0
220	149.35	153.15	—	0	0
230	159.35	163.10	—	0	0
240	169.35	173.20	—	0	0
250	179.35	183.00	—	0	0
260	189.35	193.10	—	0	0
270	199.35	203.10	—	0	0
280	209.35	213.10	—	0	0
290	219.35	223.15	—	0	0

Expiration: 2026-10-16(86 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	62.00	65.90	60.66	0	1
10	57.10	61.00	—	0	0
15	53.00	56.15	52.15	0	12
20	48.20	51.45	47.95	0	3
25	43.95	46.75	42.95	0	1
30	39.45	42.25	38.15	0	40
35	35.10	37.90	36.01	1	14
40	31.05	33.80	31.00	0	54
45	27.15	29.75	26.78	0	47
50	23.70	25.65	24.40	0	47
55	20.70	22.60	21.08	0	52
60	17.70	18.60	18.23	7	2,478
65	15.20	15.70	15.76	61	179
70	12.80	13.55	13.15	78	435
75	10.90	11.45	11.28	35	709
80	9.20	9.50	9.25	7	6,556
85	7.55	8.00	7.80	6	196
90	6.30	7.00	6.63	46	412
95	5.25	5.65	5.50	227	219
100	4.50	4.70	4.56	274	724
105	3.65	4.05	3.85	33	319
110	3.00	3.30	3.30	4	319
115	2.50	2.82	3.05	0	202
120	2.04	2.51	2.31	2	295
125	1.73	2.03	1.92	1	216
130	1.42	2.12	1.75	0	429
135	1.10	1.85	1.51	1	69
140	1.01	1.44	1.20	10	136
145	0.88	1.27	1.13	0	102
150	0.79	0.96	1.10	1	327
155	0.46	1.17	0.80	0	55
160	0.58	0.86	—	0	65
165	0.28	0.97	0.56	0	84
170	0.22	0.68	0.57	0	184
175	0.15	0.82	0.51	0	80
180	0.35	0.57	0.44	0	2,157
185	0.05	0.72	—	0	11
190	0.01	0.68	0.38	0	18
195	0.01	0.64	—	0	12
200	0.20	0.31	0.26	3	97
210	0.00	0.57	—	0	26
220	0.00	0.53	—	0	16
230	0.00	0.50	0.25	0	56

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	2.13	—	0	0
10	0.00	2.14	—	0	0
15	0.00	0.58	—	0	0
20	0.00	0.61	0.32	0	2
25	0.18	0.85	0.49	0	25
30	0.63	1.21	0.82	1	18
35	1.06	1.54	1.35	0	64
40	2.03	2.40	2.14	22	426
45	2.96	3.35	2.96	0	151
50	4.45	4.60	4.50	98	388
55	6.10	6.25	6.15	9	288
60	8.05	8.20	8.10	71	400
65	10.35	10.55	10.35	27	139
70	12.60	13.20	12.95	30	430
75	15.50	16.15	15.70	6	244
80	18.60	19.45	18.65	30	432
85	21.20	23.00	21.00	0	1,268
90	24.85	26.75	25.07	0	528
95	28.75	30.55	27.31	0	127
100	32.90	34.70	34.15	5	118
105	37.15	39.10	37.79	5	157
110	42.25	43.55	42.54	3	84
115	46.05	48.10	48.50	0	59
120	50.70	52.80	52.45	0	244
125	55.45	57.45	55.90	0	18
130	60.15	62.35	61.31	10	152
135	65.00	67.20	—	0	7
140	69.90	72.20	—	0	2
145	74.85	77.10	—	0	0
150	79.35	83.10	78.88	0	0
155	84.35	88.25	—	0	0
160	89.35	93.25	—	0	0
165	94.35	98.10	—	0	0
170	99.35	103.15	—	0	0
175	104.35	108.20	—	0	0
180	109.35	113.10	—	0	0
185	114.35	118.10	—	0	0
190	119.35	123.20	—	0	0
195	124.35	128.10	—	0	0
200	129.35	133.10	—	0	0
210	139.35	142.95	—	0	0
220	149.35	153.10	—	0	0
230	159.35	163.30	—	0	0

Expiration: 2026-11-20(86 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	62.25	65.90	61.27	0	2
10	57.50	61.10	—	0	0
15	52.40	55.95	52.80	0	21
20	47.85	51.60	50.39	0	36
25	44.05	47.10	46.73	0	71
30	39.80	42.70	42.41	0	95
35	35.75	38.50	37.31	0	9
40	31.85	34.55	34.27	0	46
45	28.10	30.60	29.73	0	25
50	24.75	25.90	24.85	3	78
55	21.75	23.70	29.98	0	49
60	18.95	20.20	21.25	0	46
65	16.35	17.70	18.72	0	59
70	14.10	15.00	14.95	46	273
75	12.15	12.90	12.89	4	443
80	10.45	11.65	10.70	2	862
85	8.90	9.55	9.16	11	729
90	7.55	8.15	8.00	8	572
95	6.50	6.95	6.80	516	723
100	5.45	5.95	6.04	100	637
105	4.65	5.15	4.95	7	194
110	4.05	4.35	4.15	13	204
115	3.40	3.75	3.65	2	295
120	2.93	3.30	3.35	4	218
125	2.53	2.90	2.81	4	141
130	2.20	2.52	2.37	2	2,273
135	1.91	2.25	2.28	0	101
140	1.65	2.28	2.52	0	126
145	1.28	2.23	2.22	0	39
150	1.16	1.65	1.40	1	227
155	1.17	1.45	1.23	0	170
160	0.96	1.12	1.06	2	2,185
165	0.63	1.17	0.84	0	35
170	0.67	1.26	1.10	0	83
175	0.44	0.95	0.86	0	53
180	0.36	1.09	0.76	0	251
185	0.33	0.79	—	0	18
190	0.24	0.92	0.56	0	5
195	0.28	0.67	—	0	3
200	0.21	0.68	0.55	0	34
210	0.07	0.55	—	0	11
220	0.08	0.47	0.25	0	12
230	0.01	0.62	—	0	125

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	2.13	—	0	0
10	0.00	2.16	—	0	0
15	0.00	0.52	—	0	0
20	0.04	0.51	0.39	0	20
25	0.36	0.83	0.80	0	13
30	0.82	1.32	1.29	0	46
35	1.80	1.95	1.80	11	18
40	2.31	3.20	2.71	10	355
45	3.05	4.35	3.65	0	540
50	5.25	5.60	5.35	21	4,240
55	7.00	7.55	7.15	19	773
60	9.00	9.50	9.15	18	229
65	11.35	11.75	11.50	12	610
70	13.40	14.65	14.25	40	1,492
75	15.85	17.40	17.02	0	2,113
80	19.35	20.50	19.95	21	933
85	22.30	24.30	21.90	0	213
90	25.90	27.70	26.80	1	95
95	29.75	31.70	28.17	0	97
100	33.85	35.60	35.09	309	138
105	37.95	39.80	38.59	1	108
110	42.20	44.20	42.30	0	56
115	46.60	48.70	47.68	7	71
120	51.15	53.25	52.73	0	22
125	55.75	58.05	59.60	0	43
130	60.65	62.75	—	0	9
135	65.25	67.60	—	0	14
140	70.05	72.45	66.80	0	8
145	74.90	77.35	—	0	0
150	79.85	82.20	80.36	0	8
155	84.60	87.60	—	0	0
160	89.35	93.10	—	0	0
165	94.35	98.25	—	0	0
170	99.35	103.15	—	0	0
175	104.35	108.20	—	0	0
180	109.35	113.10	—	0	0
185	114.35	118.10	—	0	0
190	119.35	123.10	—	0	0
195	124.35	128.10	—	0	0
200	129.35	133.15	—	0	0
210	139.35	143.20	—	0	0
220	149.35	153.10	—	0	0
230	159.35	163.20	—	0	0

Expiration: 2026-12-18(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	63.10	64.35	63.93	1	8
10	58.20	61.10	—	0	0
15	53.05	56.40	51.77	0	13
20	48.25	51.75	47.75	0	71
25	44.45	47.30	45.85	0	38
30	40.30	43.00	44.90	0	37
35	36.05	38.90	38.33	0	88
40	32.25	34.85	33.95	0	116
45	28.80	30.05	29.36	2	17
50	25.40	26.80	26.19	1	69
55	22.50	23.90	23.24	1	199
60	19.75	20.25	20.25	6	203
65	17.20	19.00	19.00	2	153
70	15.05	15.70	15.35	68	410
75	13.20	14.20	14.25	22	667
80	11.35	12.05	11.70	6	1,590
85	9.80	10.35	10.40	8	1,165
90	8.50	8.85	8.75	24	1,473
95	7.40	7.70	7.51	11	1,267
100	6.35	6.65	6.50	97	1,243
105	5.50	5.80	5.65	13	1,210
110	4.80	4.95	4.90	54	795
115	4.05	4.30	4.50	33	762
120	3.60	3.75	3.75	96	874
125	3.10	3.30	3.25	52	654
130	2.72	2.90	2.83	18	993
135	2.33	2.66	2.55	13	1,176
140	2.11	2.27	2.19	67	574
145	1.75	2.22	2.18	0	817
150	1.65	1.83	1.80	56	3,888
155	1.35	1.85	1.55	0	2,619
160	1.25	1.52	1.40	24	835
165	1.00	1.37	1.26	1	15,798
170	0.86	1.54	1.29	0	368
175	0.95	1.21	1.20	0	546
180	0.85	1.00	1.00	9	2,042
185	0.67	1.01	0.88	0	293
190	0.41	0.92	0.78	0	149
195	0.34	1.04	0.67	0	428
200	0.51	0.68	0.65	15	933
210	0.38	0.67	0.50	0	297
220	0.33	0.59	0.48	0	266
230	0.24	0.72	—	0	212
240	0.19	0.48	0.26	0	470
250	0.15	0.43	0.27	0	528
260	0.07	0.59	0.29	0	87
270	0.07	0.37	—	0	157
280	0.07	0.35	0.18	0	1,105
290	0.05	0.31	0.17	3	2,344

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	1.51	—	0	0
10	0.00	0.67	0.12	0	1
15	0.11	0.24	0.23	1	605
20	0.12	0.59	0.39	0	26
25	0.44	0.95	0.79	0	152
30	1.27	1.46	1.30	20	157
35	2.01	2.20	2.09	103	2,685
40	2.88	3.50	3.00	0	258
45	4.20	4.50	4.39	61	2,449
50	5.70	5.90	5.85	100	4,451
55	7.65	7.75	7.70	23	2,378
60	9.75	9.85	9.75	31	4,013
65	12.10	12.20	12.20	187	482
70	14.55	15.05	14.80	53	1,126
75	17.40	18.05	17.35	25	2,363
80	20.55	21.15	20.93	4	2,025
85	23.90	24.55	24.33	5	930
90	26.55	28.20	26.96	0	815
95	30.35	32.05	30.02	0	402
100	34.70	36.15	35.50	3	4,084
105	38.45	40.30	38.36	0	1,021
110	42.65	44.50	43.17	0	546
115	47.05	49.05	47.92	7	418
120	51.50	53.65	49.27	0	202
125	56.10	58.30	60.05	0	154
130	60.75	62.90	—	0	116
135	65.45	67.85	68.41	0	157
140	70.60	72.45	71.82	0	1,100
145	75.60	77.50	—	0	91
150	79.95	82.30	84.02	0	97
155	84.85	87.15	81.87	0	45
160	89.85	92.35	—	0	10
165	94.35	98.00	—	0	8
170	99.35	103.25	—	0	0
175	104.35	108.25	—	0	0
180	109.35	112.75	—	0	0
185	114.35	118.10	—	0	0
190	119.35	123.20	—	0	0
195	124.35	128.10	—	0	0
200	129.35	133.10	—	0	0
210	139.35	143.05	—	0	0
220	149.35	153.20	—	0	0
230	159.35	163.20	—	0	0
240	169.35	173.10	—	0	0
250	179.35	183.20	—	0	0
260	189.35	193.10	—	0	0
270	199.35	203.15	—	0	0
280	209.35	213.10	—	0	0
290	219.35	222.95	—	0	0

Expiration: 2027-01-15(114 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
5 62.20 65.95 66.93 0 21 10 57.40 61.20 56.63 0 12 13 55.00 58.35 57.27 0 841 15 52.90 56.50 52.00 0 538 18 50.10 53.75 51.83 5 754 20 48.40 51.95 49.90 15 966 22 47.05 50.15 43.93 0 718 25 44.85 47.50 46.00 0 2,733 27 42.60 45.80 45.54 0 622 30 40.65 42.50 43.00 0 3,187 32 39.00 41.25 40.50 5 511 35 36.60 39.25 37.48 4 1,623 37 35.10 36.50 36.95 0 2,198 40 32.90 34.00 34.00 67 3,305 42 31.30 32.75 34.25 0 925 45 29.00 30.45 30.02 8 1,099 47 28.05 29.20 32.30 0 1,600 Scroll to see 42 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
5 0.00 0.07 0.03 0 6,173 10 0.04 0.23 0.17 0 6,230 13 0.07 0.19 0.19 11 3,832 15 0.00 0.75 0.31 0 359 18 0.07 0.54 0.50 0 259 20 0.20 0.65 0.60 0 1,151 22 0.31 0.75 0.83 0 3,556 25 0.61 1.05 0.92 0 1,786 27 0.93 1.28 1.22 0 1,133 30 1.45 1.64 1.50 4 6,482 32 1.44 2.14 1.69 0 2,531 35 2.16 2.75 2.30 4 2,062 37 2.30 2.98 2.95 0 871 40 3.25 3.50 3.41 4 3,941 42 3.60 4.20 3.45 0 316 45 4.45 5.05 4.35 1 1,831 47 5.05 5.65 5.35 2 2,544 Scroll to see 42 more rows

Expiration: 2027-03-19(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	62.05	64.65	68.20	0	1
10	57.40	61.35	56.89	0	1
15	52.75	56.80	57.25	0	37
20	49.45	52.35	48.52	0	107
25	45.35	48.15	44.34	0	128
30	41.30	43.15	50.11	0	18
35	37.60	39.70	38.17	2	170
40	33.40	35.90	34.56	51	90
45	30.10	32.95	31.39	5	280
50	27.60	29.00	28.05	9	209
55	25.00	25.55	25.10	12	6,367
60	22.00	23.35	22.80	1	453
65	19.85	20.90	20.30	27	1,967
70	17.70	18.50	18.00	32	746
75	15.70	16.55	16.25	35	644
80	14.20	14.80	14.55	28	1,161
85	12.55	13.20	13.48	5	1,157
90	11.10	11.90	11.65	31	2,983
95	9.15	11.25	11.45	0	443
100	9.00	9.35	9.29	9	6,402
105	7.95	8.75	8.54	2	7,329
110	6.70	7.80	7.41	1	608
115	6.25	7.45	6.35	13	624
120	5.50	6.00	5.80	4	630
125	5.00	5.50	5.24	6	1,154
130	4.00	5.00	5.00	0	982
135	3.20	4.45	4.60	0	369
140	3.15	4.00	3.70	1	563
145	2.88	4.00	3.35	0	406
150	2.85	3.35	3.10	7	1,013
155	2.30	3.30	3.22	0	388
160	1.50	3.05	2.69	0	513
165	1.90	2.94	2.40	1	143
170	2.00	2.76	2.49	0	371
175	1.25	2.75	2.40	0	221
180	1.29	2.18	1.72	0	304
185	1.14	2.20	1.70	0	356
190	1.00	1.85	1.56	0	76
195	0.88	2.12	1.70	0	166
200	1.15	1.57	1.40	0	915
210	0.92	1.38	1.46	0	178
220	0.45	1.16	1.26	0	109
230	0.48	1.06	0.72	0	111
240	0.42	0.94	0.67	0	182
250	0.14	1.24	0.61	0	234
260	0.07	0.95	0.98	0	53
270	0.36	0.66	0.49	1	234
280	0.01	0.82	0.37	0	873
290	0.25	0.47	0.35	0	1,975

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.02	0.40	0.03	155	0
10	0.10	0.18	0.13	3,036	0
15	0.00	1.11	—	0	6
20	0.58	1.00	0.74	6	17
25	0.93	1.67	1.30	10	26
30	1.63	2.37	2.00	10	22
35	2.79	3.45	3.00	5	88
40	4.05	4.95	4.06	0	275
45	5.55	6.45	5.70	25	192
50	6.00	8.45	7.25	0	1,401
55	8.10	10.15	8.93	0	310
60	11.35	11.95	11.45	2	429
65	13.70	14.60	13.55	0	412
70	16.45	17.25	16.97	73	953
75	18.05	20.65	18.75	0	1,141
80	21.15	23.40	21.85	0	1,808
85	24.40	27.15	24.60	0	7,098
90	28.65	30.35	30.00	21	688
95	32.90	34.50	33.11	13	473
100	35.50	38.10	33.00	0	203
105	39.55	42.05	40.30	0	278
110	43.55	46.45	41.75	0	134
115	47.85	50.30	51.40	0	176
120	52.20	54.90	56.15	0	162
125	56.55	59.30	58.20	0	18
130	61.20	64.00	—	0	30
135	65.75	68.55	—	0	22
140	70.30	73.35	—	0	31
145	75.25	77.90	—	0	3
150	79.75	82.65	84.15	0	125
155	84.70	87.50	—	0	25
160	89.55	92.25	—	0	109
165	94.40	97.40	—	0	4
170	99.40	102.30	—	0	104
175	104.30	108.35	—	0	101
180	109.00	113.25	—	0	1
185	114.20	118.25	—	0	0
190	119.20	123.25	—	0	0
195	124.25	128.35	—	0	0
200	129.25	133.35	—	0	0
210	139.50	143.00	—	0	0
220	149.25	153.35	—	0	0
230	159.25	163.40	—	0	0
240	169.25	173.40	—	0	0
250	179.25	183.40	—	0	0
260	189.25	193.40	—	0	0
270	199.25	203.25	—	0	0
280	209.00	213.50	—	0	0
290	219.00	223.50	—	0	0

Expiration: 2027-06-17(88 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	62.00	66.50	65.48	0	2
10	57.00	62.00	56.52	0	1
15	53.00	57.50	61.85	0	1
20	49.60	53.00	52.50	0	4
25	45.50	48.80	45.12	0	11
30	41.55	43.95	50.15	0	13
35	38.10	40.20	39.90	1	12
40	34.80	38.00	35.80	2	193
45	31.65	34.85	29.68	0	20
50	29.05	31.65	30.00	1	179
55	26.55	29.35	29.50	0	223
60	24.30	25.20	24.80	5	330
65	22.15	22.90	22.55	30	429
70	20.15	20.95	20.61	40	682
75	18.05	18.65	18.60	17	856
80	16.50	17.25	17.06	9	1,108
85	15.00	15.75	15.25	3	480
90	13.15	14.05	14.00	10	419
95	12.20	13.65	12.65	1	120
100	11.40	11.85	11.90	54	620
105	10.20	11.35	12.05	0	143
110	9.00	9.70	9.60	13	139
115	8.60	9.00	10.10	0	181
120	7.85	8.30	8.08	22	191
125	7.00	7.75	7.78	0	251
130	5.70	7.15	6.65	0	332
135	5.65	6.60	5.65	0	335
140	5.40	5.95	6.40	0	283
145	4.75	5.50	5.05	0	73
150	4.30	4.95	4.80	20	525
155	4.05	4.70	4.40	1	150
160	3.50	4.35	3.60	0	498
165	2.93	4.35	4.30	0	35
170	3.10	3.70	3.50	3	225
175	1.00	4.30	3.45	0	183
180	2.48	4.50	—	0	38
185	2.06	4.25	3.00	0	82
190	2.00	4.05	—	0	19
195	1.70	3.30	—	0	40
200	1.88	2.60	2.22	23	468
210	1.45	2.65	2.00	0	43
220	1.01	2.50	—	0	71
230	1.12	1.88	1.65	0	65
240	0.84	1.89	2.00	0	148

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	0.46	—	0	0
10	0.00	1.17	—	0	0
15	0.00	0.89	0.45	1	0
20	0.31	1.18	1.53	0	4
25	1.00	1.84	1.78	15	107
30	2.13	3.55	2.95	0	19
35	2.91	3.95	3.85	0	13
40	3.90	6.00	4.80	0	107
45	6.20	7.20	6.50	0	122
50	8.30	9.00	8.75	4	161
55	10.30	11.10	10.80	2	165
60	11.60	14.10	12.81	0	520
65	15.25	16.75	15.53	1	837
70	17.90	19.50	18.00	12	1,553
75	20.90	22.70	21.66	1	1,022
80	22.95	25.75	24.05	0	610
85	27.05	29.15	28.67	0	98
90	29.50	33.40	30.93	0	706
95	33.00	36.25	32.45	0	49
100	38.25	40.50	35.30	0	214
105	40.80	43.70	42.84	5	136
110	45.05	48.00	48.95	0	84
115	49.00	51.75	53.10	0	55
120	53.50	56.50	53.67	0	183
125	57.50	60.25	58.45	0	48
130	62.00	65.50	66.45	0	4
135	66.65	69.50	—	0	3
140	71.00	73.90	—	0	9
145	75.50	79.00	76.97	0	3
150	80.50	83.20	83.85	0	3
155	85.00	88.00	—	0	8
160	89.95	93.00	—	0	5
165	94.50	98.00	—	0	1
170	99.40	102.70	—	0	0
175	104.00	107.50	105.25	0	1
180	109.00	112.35	—	0	0
185	114.00	117.50	—	0	1
190	119.00	123.50	—	0	1
195	124.00	128.50	127.35	0	1
200	129.00	133.50	—	0	0
210	139.00	143.50	—	0	0
220	149.00	153.50	—	0	0
230	159.00	163.50	—	0	0
240	169.00	173.50	167.00	0	0

Expiration: 2027-12-17(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	61.55	66.50	62.26	0	4
10	57.50	62.00	57.00	0	15
15	53.00	58.00	56.77	0	44
20	50.00	54.00	53.00	0	13
25	47.00	50.50	45.87	0	15
30	43.85	47.00	45.63	0	605
35	40.00	43.35	42.50	6	105
40	37.35	40.25	38.47	2	329
45	34.35	37.35	35.81	53	281
50	32.50	33.85	33.14	28	1,580
55	30.15	32.55	30.83	2	624
60	28.00	28.95	28.55	39	1,000
65	25.95	26.90	26.50	50	1,794
70	23.65	25.10	25.00	6	687
75	21.35	23.25	24.75	1	1,065
80	20.50	21.85	21.20	4	2,121
85	19.05	20.25	19.56	5	2,288
90	16.80	19.50	18.58	28	10,733
95	16.55	18.15	17.39	1	3,890
100	15.05	16.45	16.00	112	10,418
105	14.15	16.95	16.32	0	1,641
110	13.30	14.85	14.45	1	674
115	12.15	13.65	14.32	0	1,098
120	11.35	12.50	12.55	20	5,387
125	11.00	11.70	11.20	1	990
130	9.70	11.75	10.97	0	1,082
135	9.35	10.80	10.30	3	296
140	8.90	9.55	9.20	18	2,731
145	7.90	10.30	9.80	0	1,072
150	7.50	8.60	9.05	0	898
155	6.75	8.40	7.45	4	1,840
160	6.65	7.80	7.45	1	136
165	6.20	7.15	9.00	0	2,324
170	5.95	7.00	7.35	0	6,242
175	5.45	7.65	6.25	0	558
180	4.70	6.25	5.85	0	1,612
185	4.40	5.90	—	0	30
190	4.60	6.30	5.25	0	800
195	3.80	6.15	5.10	0	28
200	3.55	5.25	5.14	0	295
210	3.65	4.60	4.15	0	97
220	2.93	5.25	—	0	120
230	2.86	4.05	3.34	0	45
240	2.60	3.70	—	0	17
250	2.54	3.85	4.00	2	794
260	2.31	3.20	—	0	89
270	2.00	3.15	2.61	0	23
280	2.00	2.59	2.20	1,256	275
290	1.90	2.26	2.15	1	4,649

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.01	0.63	—	0	109
10	0.00	0.79	—	0	20
15	0.21	1.31	—	0	35
20	0.99	1.95	1.85	0	56
25	2.16	4.00	2.62	0	78
30	2.95	4.20	3.24	0	802
35	4.95	5.65	5.29	0	369
40	6.55	7.55	7.00	1	465
45	8.55	9.25	8.20	0	290
50	10.70	11.30	11.00	0	1,007
55	12.00	14.60	13.19	0	499
60	15.10	17.25	16.20	1	1,442
65	18.40	18.95	18.48	2	441
70	19.85	22.70	21.32	1	1,260
75	22.75	25.70	24.01	0	1,142
80	26.00	28.20	27.65	1	539
85	29.20	33.00	32.90	0	1,261
90	32.50	35.95	33.40	0	3,227
95	36.00	40.00	37.92	1	455
100	40.00	43.50	39.10	0	1,947
105	43.50	47.50	47.61	0	261
110	47.50	50.70	48.74	0	548
115	52.85	54.40	53.70	2	182
120	55.50	59.00	55.09	0	159
125	61.20	63.20	62.15	18	183
130	64.00	67.50	—	0	82
135	68.50	72.00	72.37	0	25
140	72.90	76.00	76.50	0	352
145	77.30	80.50	78.95	0	41
150	81.90	84.65	81.80	0	213
155	86.45	89.50	—	0	51
160	91.00	94.00	—	0	18
165	95.50	98.85	—	0	147
170	100.00	103.50	—	0	298
175	105.00	108.35	—	0	50
180	109.50	113.00	—	0	39
185	114.50	117.90	—	0	33
190	119.20	123.00	—	0	30
195	124.15	127.50	—	0	1
200	129.00	132.50	130.16	0	22
210	139.00	143.50	—	0	0
220	149.00	153.50	—	0	0
230	159.00	164.00	—	0	0
240	169.00	174.00	—	0	0
250	179.00	183.50	—	0	0
260	189.00	193.50	—	0	0
270	199.00	203.50	—	0	0
280	209.00	213.50	—	0	0
290	219.00	223.50	215.75	0	0

Expiration: 2028-01-21(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	63.25	66.50	64.46	2	212
10	58.00	62.45	61.00	3	33
15	53.50	57.95	57.75	0	94
20	51.05	52.70	51.90	4	198
25	47.55	50.50	51.00	0	108
30	44.00	47.00	47.50	0	296
35	41.40	43.30	41.85	44	148
40	38.40	40.70	38.91	2	250
45	35.20	37.30	36.30	12	159
50	32.85	34.10	33.90	22	737
55	30.15	31.65	33.47	0	262
60	28.40	30.05	29.20	43	1,229
65	26.70	27.80	27.25	17	580
70	25.00	25.75	25.36	62	1,265
75	23.45	23.65	23.90	38	2,313
80	21.50	22.50	22.00	29	2,104
85	19.75	20.90	20.60	6	602
90	18.60	19.70	19.10	10	1,561
95	17.40	18.35	18.00	102	612
100	16.50	16.70	16.68	96	9,729
105	15.15	16.15	15.74	3	696
110	14.20	15.05	14.71	4	1,129
115	13.20	14.25	14.65	4	702
120	12.50	13.10	13.20	35	1,589
125	11.50	12.30	12.52	3	780
130	10.65	11.65	11.77	26	1,053
135	10.30	10.95	10.77	2	513
140	9.55	10.80	10.20	1	1,848
145	9.15	9.80	9.68	10	5,265
150	8.75	9.15	8.97	75	2,768
155	8.05	8.75	9.33	0	162
160	7.70	8.15	8.10	20	866
165	7.15	8.20	7.40	1	178
170	6.75	7.50	8.00	0	333
175	6.40	6.95	6.82	3	516
180	6.05	6.65	6.53	13	1,806
185	5.70	6.35	6.65	0	74
190	5.45	6.10	6.30	2	531
195	5.15	5.70	5.49	41	374
200	5.00	5.35	5.25	48	3,224
210	3.65	4.95	4.35	0	215
220	4.00	5.60	5.28	0	639
230	3.10	4.40	4.40	2	131
240	3.30	5.00	3.55	0	1,366
250	3.00	3.95	3.20	2	2,016
260	2.77	3.30	3.05	20	202
270	2.19	3.25	2.70	0	69
280	2.35	3.20	2.59	0	1,093
290	2.25	2.71	2.44	14	3,154

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.02	0.12	0.09	0	327
10	0.22	0.59	0.48	0	146
15	0.95	1.05	1.00	25	283
20	1.54	1.95	1.78	0	301
25	2.31	4.00	2.93	0	119
30	2.98	4.30	4.20	0	301
35	5.00	6.00	5.61	0	1,042
40	7.25	7.60	7.45	1,184	1,408
45	9.15	9.55	9.32	1	534
50	11.30	11.70	11.47	28	1,382
55	13.50	14.30	13.73	4	209
60	15.85	16.70	16.39	16	4,113
65	19.00	19.45	18.90	121	2,103
70	21.75	22.30	22.30	654	7,624
75	24.75	25.45	24.77	3	1,790
80	27.85	29.05	28.70	12	1,918
85	30.65	32.85	31.70	1	1,008
90	33.90	36.35	35.40	1	2,135
95	36.55	40.50	38.20	0	817
100	40.50	43.35	41.05	0	2,366
105	44.00	48.00	48.80	0	453
110	48.00	51.50	47.60	0	630
115	53.25	55.50	56.11	0	830
120	56.00	59.25	54.85	0	262
125	61.00	62.85	61.87	13	286
130	64.50	68.00	65.96	0	259
135	69.00	71.90	72.50	0	126
140	73.00	76.50	73.61	0	121
145	77.50	81.00	80.70	10	331
150	82.00	85.00	81.90	0	151
155	86.50	89.50	—	0	15
160	91.00	94.50	—	0	92
165	96.00	99.00	101.52	0	24
170	100.50	103.90	106.22	0	3
175	105.45	108.50	—	0	3
180	110.00	113.00	—	0	37
185	114.95	117.90	117.45	0	32
190	119.50	123.00	—	0	34
195	124.00	128.00	—	0	22
200	129.00	132.45	130.27	30	28
210	139.00	142.50	—	0	2
220	149.00	153.50	—	0	0
230	159.00	164.00	—	0	0
240	169.00	174.00	169.90	0	0
250	179.00	183.50	176.92	0	1
260	189.00	193.50	—	0	0
270	199.00	203.50	—	0	0
280	209.00	213.50	—	0	0
290	219.00	223.50	224.01	0	0

Option Chain for HOOD