Option Chain for HPQ
Next est: $0.74(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 16 OI spikes714 contracts
Expiration: 2026-04-10(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 5.10 | 6.80 | 5.80 | 0 | 3 | |
| 13.5 | 4.75 | 6.15 | 5.46 | 0 | 2 | |
| 14 | 4.45 | 5.60 | 4.98 | 1 | 2 | |
| 14.5 | 4.05 | 4.35 | 4.25 | 6 | 3 | |
| 15 | 3.40 | 4.10 | 3.72 | 4 | 4 | |
| 15.5 | 2.97 | 3.70 | 3.32 | 3 | 2 | |
| 16 | 2.38 | 3.15 | 2.76 | 2 | 3 | |
| 16.5 | 1.98 | 2.57 | 2.36 | 2 | 3 | |
| 17 | 1.43 | 2.10 | 1.59 | 1 | 3 | |
| 17.5 | 1.16 | 1.49 | 1.29 | 24 | 7 | |
| 18 | 0.73 | 0.94 | 0.87 | 25 | 56 | |
| 18.5 | 0.39 | 0.49 | 0.42 | 64 | 327 | |
| 19 | 0.16 | 0.22 | 0.18 | 189 | 746 | |
| 19.5 | 0.04 | 0.08 | 0.05 | 74 | 2,887 | |
| 20 | 0.01 | 0.02 | 0.02 | 64 | 2,927 | |
| 20.5 | 0.00 | 0.03 | 0.01 | 26 | 477 | |
| 21 | 0.00 | 0.06 | 0.01 | 3 | 325 | |
| 21.5 | 0.00 | 0.01 | 0.01 | 4 | 104 | |
| 22 | 0.00 | 0.25 | 0.01 | 0 | 40 | |
| 22.5 | 0.00 | 0.25 | 0.03 | 0 | 1 | |
| 23 | 0.00 | 0.93 | 0.05 | 0 | 4 | |
| 23.5 | 0.00 | 0.50 | — | 0 | 0 | |
| 24 | 0.00 | 0.01 | — | 0 | 0 | |
| 24.5 | 0.00 | 0.92 | — | 0 | 0 | |
| 25 | 0.00 | 0.01 | — | 0 | 0 | |
| 26 | 0.00 | 0.30 | — | 0 | 0 | |
| 27 | 0.00 | 0.92 | — | 0 | 0 | |
| 28 | 0.00 | 0.92 | — | 0 | 0 | |
| 30 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.00 | 0.05 | 0.06 | 6 | 7 | |
| 13.5 | 0.00 | 0.07 | 0.01 | 0 | 3 | |
| 14 | 0.00 | 0.03 | 0.01 | 6 | 8 | |
| 14.5 | 0.00 | 0.92 | — | 0 | 18 | |
| 15 | 0.00 | 0.92 | 0.01 | 0 | 7 | |
| 15.5 | 0.00 | 0.05 | 0.03 | 0 | 71 | |
| 16 | 0.00 | 0.92 | 0.04 | 0 | 26 | |
| 16.5 | 0.00 | 0.01 | 0.04 | 0 | 199 | |
| 17 | 0.00 | 0.01 | 0.04 | 3 | 507 | |
| 17.5 | 0.02 | 0.03 | 0.03 | 223 | 497 | |
| 18 | 0.05 | 0.09 | 0.07 | 616 | 607 | |
| 18.5 | 0.17 | 0.19 | 0.17 | 464 | 838 | |
| 19 | 0.39 | 0.48 | 0.41 | 46 | 2,011 | |
| 19.5 | 0.69 | 0.97 | 1.03 | 11 | 75 | |
| 20 | 0.98 | 1.26 | 1.24 | 2 | 26 | |
| 20.5 | 1.53 | 2.00 | 1.67 | 0 | 22 | |
| 21 | 2.18 | 2.36 | 2.48 | 3 | 10 | |
| 21.5 | 2.59 | 3.05 | 2.80 | 5 | 5 | |
| 22 | 2.79 | 3.70 | 3.28 | 3 | 1 | |
| 22.5 | 3.40 | 4.10 | 3.68 | 1 | 2 | |
| 23 | 4.00 | 4.50 | 4.38 | 2 | 1 | |
| 23.5 | 4.55 | 5.00 | 4.78 | 1 | 1 | |
| 24 | 4.80 | 5.55 | 5.23 | 0 | 0 | |
| 24.5 | 5.30 | 6.05 | 5.76 | 0 | 0 | |
| 25 | 5.80 | 6.50 | 6.19 | 0 | 1 | |
| 26 | 6.80 | 7.50 | 7.30 | 0 | 0 | |
| 27 | 7.80 | 8.55 | — | 0 | 0 | |
| 28 | 8.80 | 9.55 | — | 0 | 0 | |
| 30 | 10.80 | 11.55 | 11.13 | 0 | 0 |
Expiration: 2026-04-17(60 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 7.55 | 7.85 | 7.73 | 2 | 143 | |
| 12 | 6.50 | 6.90 | 6.81 | 1 | 1 | |
| 13 | 5.50 | 6.25 | 7.05 | 0 | 1 | |
| 14 | 4.50 | 5.55 | 5.25 | 0 | 1 | |
| 14.5 | 4.00 | 4.75 | — | 0 | 0 | |
| 15 | 3.50 | 4.25 | — | 0 | 1 | |
| 15.5 | 3.00 | 3.75 | — | 0 | 0 | |
| 16 | 2.54 | 3.20 | 3.32 | 0 | 83 | |
| 16.5 | 1.94 | 2.76 | 3.55 | 0 | 2 | |
| 17 | 1.75 | 1.98 | 1.86 | 4 | 197 | |
| 17.5 | 1.23 | 1.55 | 1.45 | 0 | 9 | |
| 18 | 0.98 | 1.08 | 1.00 | 21 | 8,101 | |
| 18.5 | 0.64 | 0.75 | 0.70 | 51 | 636 | |
| 19 | 0.44 | 0.47 | 0.45 | 966 | 9,585 | |
| 19.5 | 0.22 | 0.27 | 0.26 | 148 | 2,809 | |
| 20 | 0.13 | 0.14 | 0.14 | 77 | 4,260 | |
| 20.5 | 0.06 | 0.07 | 0.07 | 38 | 1,243 | |
| 21 | 0.02 | 0.04 | 0.03 | 159 | 5,407 | |
| 21.5 | 0.00 | 0.04 | 0.02 | 1 | 151 | |
| 22 | 0.00 | 0.01 | 0.01 | 5 | 1,097 | |
| 22.5 | 0.00 | 0.06 | 0.09 | 0 | 13 | |
| 23 | 0.00 | 0.05 | 0.03 | 0 | 427 | |
| 23.5 | 0.00 | 0.04 | 0.01 | 8 | 1 | |
| 24 | 0.00 | 0.05 | 0.02 | 0 | 599 | |
| 25 | 0.00 | 0.05 | 0.03 | 18 | 115 | |
| 26 | 0.00 | 0.04 | — | 0 | 3 | |
| 27 | 0.00 | 0.04 | — | 0 | 2 | |
| 28 | 0.00 | 0.01 | — | 0 | 105 | |
| 29 | 0.00 | 0.04 | — | 0 | 1 | |
| 30 | 0.00 | 0.01 | 0.01 | 0 | 8 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 11 | 0.00 | 0.06 | 0.04 | 4 | 4 | |
| 12 | 0.00 | 0.04 | — | 0 | 10 | |
| 13 | 0.00 | 0.01 | 0.01 | 0 | 122 | |
| 14 | 0.00 | 0.02 | 0.02 | 0 | 272 | |
| 14.5 | 0.00 | 0.03 | 0.02 | 0 | 3 | |
| 15 | 0.00 | 0.03 | 0.01 | 1 | 711 | |
| 15.5 | 0.00 | 0.03 | 0.03 | 7 | 35 | |
| 16 | 0.02 | 0.04 | 0.04 | 2 | 1,429 | |
| 16.5 | 0.03 | 0.07 | 0.05 | 10 | 4,933 | |
| 17 | 0.06 | 0.10 | 0.10 | 187 | 1,916 | |
| 17.5 | 0.13 | 0.16 | 0.14 | 61 | 281 | |
| 18 | 0.24 | 0.26 | 0.24 | 554 | 5,172 | |
| 18.5 | 0.40 | 0.46 | 0.42 | 74 | 484 | |
| 19 | 0.63 | 0.67 | 0.68 | 132 | 1,322 | |
| 19.5 | 0.89 | 1.07 | 1.09 | 6 | 82 | |
| 20 | 1.29 | 1.36 | 1.41 | 3 | 594 | |
| 20.5 | 1.41 | 2.04 | 1.28 | 0 | 61 | |
| 21 | 1.86 | 2.50 | 2.40 | 0 | 319 | |
| 21.5 | 2.30 | 3.05 | 2.45 | 0 | 7 | |
| 22 | 3.10 | 3.30 | 3.10 | 5 | 134 | |
| 22.5 | 3.55 | 4.00 | — | 0 | 0 | |
| 23 | 3.75 | 4.50 | 3.86 | 0 | 5 | |
| 23.5 | 4.25 | 5.05 | — | 0 | 0 | |
| 24 | 5.05 | 5.50 | — | 0 | 0 | |
| 25 | 5.75 | 6.55 | — | 0 | 0 | |
| 26 | 6.80 | 7.50 | — | 0 | 0 | |
| 27 | 7.75 | 8.55 | — | 0 | 0 | |
| 28 | 8.75 | 9.55 | — | 0 | 0 | |
| 29 | 9.75 | 10.50 | 9.82 | 0 | 1 | |
| 30 | 10.75 | 11.55 | — | 0 | 0 |
Expiration: 2026-04-24(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 5.15 | 7.05 | 7.10 | 0 | 2 | |
| 13.5 | 4.80 | 6.50 | 5.12 | 0 | 2 | |
| 14 | 4.30 | 5.70 | — | 0 | 0 | |
| 14.5 | 3.40 | 5.20 | — | 0 | 0 | |
| 15 | 3.35 | 4.75 | — | 0 | 0 | |
| 15.5 | 2.80 | 4.25 | — | 0 | 0 | |
| 16 | 2.61 | 4.45 | 2.80 | 10 | 1 | |
| 16.5 | 1.90 | 3.30 | — | 0 | 1 | |
| 17 | 1.70 | 2.65 | — | 0 | 1 | |
| 17.5 | 1.43 | 1.69 | 1.59 | 0 | 1 | |
| 18 | 0.99 | 1.32 | 1.25 | 0 | 16 | |
| 18.5 | 0.83 | 0.93 | 0.83 | 3 | 173 | |
| 19 | 0.58 | 0.67 | 0.55 | 19 | 311 | |
| 19.5 | 0.40 | 0.45 | 0.50 | 3 | 2,732 | |
| 20 | 0.25 | 0.29 | 0.26 | 22 | 766 | |
| 20.5 | 0.15 | 0.19 | 0.18 | 61 | 893 | |
| 21 | 0.07 | 0.11 | 0.10 | 14 | 176 | |
| 21.5 | 0.05 | 0.07 | 0.06 | 4 | 263 | |
| 22 | 0.01 | 0.12 | 0.08 | 0 | 212 | |
| 22.5 | 0.00 | 0.59 | 0.03 | 0 | 152 | |
| 23 | 0.00 | 0.05 | 0.02 | 0 | 30 | |
| 23.5 | 0.00 | 0.52 | — | 0 | 0 | |
| 24 | 0.00 | 0.10 | 0.06 | 0 | 5 | |
| 24.5 | 0.00 | 0.60 | 0.06 | 0 | 60 | |
| 25 | 0.00 | 0.72 | — | 0 | 0 | |
| 26 | 0.00 | 0.30 | — | 0 | 0 | |
| 27 | 0.00 | 0.52 | — | 0 | 0 | |
| 28 | 0.00 | 0.72 | — | 0 | 0 | |
| 30 | 0.00 | 0.02 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.00 | 4.30 | — | 0 | 0 | |
| 13.5 | 0.00 | 1.09 | 0.05 | 0 | 10 | |
| 14 | 0.00 | 0.15 | — | 0 | 1 | |
| 14.5 | 0.00 | 0.42 | 0.11 | 0 | 25 | |
| 15 | 0.00 | 0.74 | 0.07 | 0 | 43 | |
| 15.5 | 0.01 | 0.07 | 0.09 | 0 | 17 | |
| 16 | 0.05 | 0.09 | 0.09 | 0 | 113 | |
| 16.5 | 0.08 | 0.14 | 0.11 | 11 | 31 | |
| 17 | 0.16 | 0.21 | 0.21 | 178 | 57 | |
| 17.5 | 0.25 | 0.31 | 0.27 | 20 | 264 | |
| 18 | 0.39 | 0.47 | 0.38 | 49 | 1,236 | |
| 18.5 | 0.57 | 0.63 | 0.63 | 16 | 512 | |
| 19 | 0.77 | 0.92 | 0.88 | 42 | 99 | |
| 19.5 | 1.03 | 1.34 | 1.08 | 1 | 26 | |
| 20 | 1.37 | 1.69 | 1.67 | 0 | 65 | |
| 20.5 | 1.39 | 2.25 | 1.61 | 0 | 7 | |
| 21 | 1.65 | 2.68 | 1.93 | 0 | 10 | |
| 21.5 | 2.00 | 3.20 | 2.13 | 0 | 186 | |
| 22 | 2.27 | 4.30 | 3.25 | 0 | 4 | |
| 22.5 | 2.68 | 5.05 | — | 0 | 0 | |
| 23 | 3.35 | 4.75 | — | 0 | 0 | |
| 23.5 | 3.85 | 5.05 | — | 0 | 0 | |
| 24 | 4.35 | 5.75 | — | 0 | 0 | |
| 24.5 | 4.85 | 6.05 | — | 0 | 0 | |
| 25 | 5.80 | 6.50 | — | 0 | 0 | |
| 26 | 6.75 | 7.55 | — | 0 | 0 | |
| 27 | 7.80 | 8.50 | — | 0 | 0 | |
| 28 | 8.75 | 9.55 | — | 0 | 0 | |
| 30 | 10.75 | 11.55 | — | 0 | 0 |
Expiration: 2026-05-01(58 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 4.95 | 7.95 | 7.10 | 0 | 0 | |
| 13.5 | 4.40 | 7.45 | — | 0 | 0 | |
| 14 | 3.50 | 7.00 | 4.85 | 0 | 11 | |
| 14.5 | 3.35 | 6.25 | 4.82 | 0 | 2 | |
| 15 | 2.87 | 4.70 | 3.90 | 0 | 9 | |
| 15.5 | 2.64 | 4.45 | 3.70 | 0 | 1 | |
| 16 | 2.52 | 3.75 | — | 0 | 1 | |
| 16.5 | 2.04 | 4.10 | 2.89 | 0 | 1 | |
| 17 | 1.75 | 2.32 | 2.57 | 0 | 7 | |
| 17.5 | 1.47 | 1.84 | — | 0 | 0 | |
| 18 | 1.12 | 1.46 | 1.41 | 0 | 11 | |
| 18.5 | 0.85 | 1.11 | 0.94 | 1 | 31 | |
| 19 | 0.76 | 0.80 | 0.77 | 358 | 99 | |
| 19.5 | 0.52 | 0.59 | 0.57 | 46 | 34 | |
| 20 | 0.33 | 0.45 | 0.39 | 11 | 113 | |
| 20.5 | 0.22 | 0.34 | 0.26 | 1 | 41 | |
| 21 | 0.15 | 0.30 | 0.19 | 50 | 54 | |
| 21.5 | 0.08 | 0.16 | 0.27 | 0 | 25 | |
| 22 | 0.05 | 0.26 | 0.17 | 0 | 33 | |
| 22.5 | 0.01 | 0.22 | 0.22 | 0 | 10 | |
| 23 | 0.01 | 0.19 | 0.12 | 0 | 23 | |
| 23.5 | 0.01 | 0.18 | — | 0 | 0 | |
| 24 | 0.00 | 0.33 | — | 0 | 0 | |
| 24.5 | 0.00 | 0.56 | — | 0 | 0 | |
| 25 | 0.00 | 0.55 | — | 0 | 0 | |
| 26 | 0.00 | 0.26 | — | 0 | 0 | |
| 27 | 0.00 | 0.34 | — | 0 | 0 | |
| 28 | 0.00 | 0.54 | — | 0 | 0 | |
| 30 | 0.00 | 0.53 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.00 | 3.95 | — | 0 | 0 | |
| 13.5 | 0.00 | 0.44 | — | 0 | 0 | |
| 14 | 0.00 | 0.08 | 0.11 | 0 | 2 | |
| 14.5 | 0.00 | 0.07 | 0.09 | 0 | 4 | |
| 15 | 0.01 | 0.08 | 0.06 | 0 | 60 | |
| 15.5 | 0.01 | 0.14 | 0.12 | 0 | 4 | |
| 16 | 0.09 | 0.15 | 0.13 | 0 | 25 | |
| 16.5 | 0.13 | 0.23 | 0.23 | 0 | 29 | |
| 17 | 0.20 | 0.29 | 0.32 | 0 | 79 | |
| 17.5 | 0.33 | 0.42 | 0.36 | 1 | 167 | |
| 18 | 0.48 | 0.59 | 0.51 | 3 | 175 | |
| 18.5 | 0.69 | 0.77 | 0.78 | 106 | 62 | |
| 19 | 0.91 | 1.10 | 0.91 | 4 | 47 | |
| 19.5 | 1.16 | 1.33 | 1.30 | 1 | 3 | |
| 20 | 1.43 | 1.79 | 1.45 | 0 | 42 | |
| 20.5 | 1.81 | 2.17 | 1.50 | 0 | 2 | |
| 21 | 1.75 | 2.67 | 1.77 | 0 | 1 | |
| 21.5 | 2.14 | 3.10 | — | 0 | 1 | |
| 22 | 2.28 | 4.50 | 3.06 | 0 | 8 | |
| 22.5 | 2.74 | 4.95 | — | 0 | 0 | |
| 23 | 3.45 | 6.30 | — | 0 | 1 | |
| 23.5 | 3.85 | 6.80 | — | 0 | 0 | |
| 24 | 3.45 | 7.30 | — | 0 | 0 | |
| 24.5 | 3.85 | 7.80 | — | 0 | 0 | |
| 25 | 4.80 | 8.30 | — | 0 | 0 | |
| 26 | 5.80 | 9.30 | — | 0 | 0 | |
| 27 | 6.80 | 10.30 | — | 0 | 0 | |
| 28 | 7.80 | 11.30 | — | 0 | 0 | |
| 30 | 9.75 | 13.35 | — | 0 | 0 |
Expiration: 2026-05-08(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 5.00 | 8.00 | — | 0 | 0 | |
| 14 | 3.95 | 6.80 | — | 0 | 0 | |
| 14.5 | 3.50 | 5.90 | — | 0 | 0 | |
| 15 | 3.00 | 5.40 | 4.25 | 0 | 2 | |
| 15.5 | 2.64 | 4.95 | 3.90 | 0 | 2 | |
| 16 | 2.50 | 4.65 | 2.91 | 0 | 1 | |
| 16.5 | 2.09 | 4.25 | 2.43 | 0 | 1 | |
| 17 | 1.90 | 2.40 | 2.44 | 0 | 1 | |
| 17.5 | 1.57 | 1.96 | — | 0 | 0 | |
| 18 | 1.20 | 1.57 | 1.43 | 0 | 1 | |
| 18.5 | 0.99 | 1.20 | 1.10 | 1 | 2 | |
| 19 | 0.81 | 0.93 | 0.84 | 7 | 5 | |
| 19.5 | 0.60 | 0.70 | 0.64 | 2 | 35 | |
| 20 | 0.42 | 0.50 | 0.53 | 0 | 24 | |
| 20.5 | 0.29 | 0.38 | 0.40 | 0 | 4 | |
| 21 | 0.20 | 0.27 | 0.25 | 0 | 8 | |
| 21.5 | 0.12 | 0.25 | 0.14 | 0 | 10 | |
| 22 | 0.08 | 0.18 | 0.23 | 0 | 2 | |
| 22.5 | 0.01 | 0.24 | 0.15 | 0 | 1 | |
| 23 | 0.01 | 0.27 | — | 0 | 0 | |
| 23.5 | 0.01 | 0.24 | — | 0 | 0 | |
| 24 | 0.00 | 0.20 | — | 0 | 0 | |
| 24.5 | 0.00 | 0.39 | — | 0 | 0 | |
| 25 | 0.00 | 1.37 | — | 0 | 0 | |
| 26 | 0.00 | 0.36 | — | 0 | 0 | |
| 27 | 0.00 | 0.95 | — | 0 | 0 | |
| 28 | 0.00 | 0.94 | — | 0 | 0 | |
| 30 | 0.00 | 1.50 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.00 | 1.24 | — | 0 | 0 | |
| 14 | 0.00 | 0.09 | — | 0 | 0 | |
| 14.5 | 0.01 | 0.09 | 0.12 | 0 | 5 | |
| 15 | 0.03 | 0.11 | 0.11 | 0 | 11 | |
| 15.5 | 0.10 | 0.16 | 0.11 | 2 | 2 | |
| 16 | 0.16 | 0.23 | 0.20 | 1 | 5 | |
| 16.5 | 0.21 | 0.30 | 0.29 | 1 | 3 | |
| 17 | 0.31 | 0.39 | 0.30 | 0 | 8 | |
| 17.5 | 0.41 | 0.50 | 0.46 | 1 | 24 | |
| 18 | 0.50 | 0.70 | 0.68 | 5 | 31 | |
| 18.5 | 0.77 | 0.90 | 0.79 | 1 | 17 | |
| 19 | 0.94 | 1.14 | 1.01 | 3 | 13 | |
| 19.5 | 1.23 | 1.46 | 1.40 | 0 | 12 | |
| 20 | 1.50 | 1.90 | 1.86 | 0 | 12 | |
| 20.5 | 1.87 | 2.32 | — | 0 | 0 | |
| 21 | 2.11 | 2.73 | 2.50 | 0 | 1 | |
| 21.5 | 1.74 | 3.50 | — | 0 | 0 | |
| 22 | 2.28 | 4.40 | 3.30 | 0 | 2 | |
| 22.5 | 2.76 | 4.85 | — | 0 | 0 | |
| 23 | 2.75 | 5.20 | 3.85 | 0 | 2 | |
| 23.5 | 2.84 | 6.80 | — | 0 | 0 | |
| 24 | 3.65 | 7.30 | — | 0 | 0 | |
| 24.5 | 3.85 | 7.80 | — | 0 | 0 | |
| 25 | 5.20 | 8.30 | — | 0 | 0 | |
| 26 | 5.35 | 9.30 | — | 0 | 0 | |
| 27 | 6.35 | 10.30 | — | 0 | 0 | |
| 28 | 7.75 | 11.30 | — | 0 | 0 | |
| 30 | 10.30 | 13.35 | — | 0 | 0 |
Expiration: 2026-05-15(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 5.05 | 7.95 | — | 0 | 0 | |
| 14 | 4.60 | 5.35 | — | 0 | 0 | |
| 15 | 3.70 | 4.40 | 4.30 | 0 | 30 | |
| 16 | 2.80 | 3.50 | 3.79 | 0 | 87 | |
| 17 | 2.05 | 2.52 | 2.43 | 0 | 54 | |
| 18 | 1.40 | 1.58 | 1.81 | 1 | 328 | |
| 19 | 0.94 | 1.04 | 1.03 | 20 | 1,529 | |
| 20 | 0.58 | 0.59 | 0.59 | 84 | 1,853 | |
| 21 | 0.30 | 0.34 | 0.31 | 30 | 1,010 | |
| 22 | 0.15 | 0.19 | 0.14 | 9 | 1,535 | |
| 23 | 0.07 | 0.11 | 0.08 | 65 | 1,345 | |
| 24 | 0.03 | 0.11 | 0.08 | 0 | 296 | |
| 25 | 0.00 | 0.08 | 0.05 | 0 | 739 | |
| 26 | 0.00 | 0.07 | 0.02 | 0 | 665 | |
| 27 | 0.00 | 0.06 | 0.03 | 0 | 483 | |
| 28 | 0.01 | 0.06 | 0.05 | 0 | 321 | |
| 29 | 0.00 | 0.05 | — | 0 | 113 | |
| 30 | 0.00 | 0.05 | 0.02 | 0 | 558 | |
| 31 | 0.00 | 0.05 | — | 0 | 155 | |
| 32 | 0.00 | 0.05 | — | 0 | 18 | |
| 33 | 0.00 | 0.05 | — | 0 | 4 | |
| 34 | 0.00 | 0.03 | 0.03 | 0 | 820 | |
| 35 | 0.00 | 0.04 | — | 0 | 434 | |
| 36 | 0.00 | 0.04 | — | 0 | 9 | |
| 40 | 0.00 | 0.04 | — | 0 | 15 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.00 | 0.07 | 0.04 | 0 | 86 | |
| 14 | 0.02 | 0.08 | 0.07 | 0 | 101 | |
| 15 | 0.12 | 0.14 | 0.11 | 1 | 487 | |
| 16 | 0.21 | 0.26 | 0.23 | 9 | 442 | |
| 17 | 0.40 | 0.44 | 0.41 | 2,630 | 11,704 | |
| 18 | 0.69 | 0.73 | 0.71 | 58 | 2,055 | |
| 19 | 1.10 | 1.16 | 1.12 | 8 | 1,422 | |
| 20 | 1.58 | 1.75 | 1.81 | 10 | 982 | |
| 21 | 2.42 | 2.49 | 2.36 | 5 | 678 | |
| 22 | 2.98 | 3.60 | 3.42 | 0 | 643 | |
| 23 | 3.85 | 4.55 | 4.34 | 0 | 528 | |
| 24 | 4.80 | 5.55 | — | 0 | 264 | |
| 25 | 4.60 | 7.05 | 6.04 | 0 | 0 | |
| 26 | 6.30 | 8.35 | — | 0 | 0 | |
| 27 | 6.80 | 9.10 | — | 0 | 0 | |
| 28 | 7.80 | 10.10 | — | 0 | 0 | |
| 29 | 8.80 | 11.40 | — | 0 | 1 | |
| 30 | 9.40 | 12.10 | — | 0 | 0 | |
| 31 | 11.20 | 14.25 | 11.45 | 0 | 0 | |
| 32 | 11.35 | 14.10 | — | 0 | 0 | |
| 33 | 12.80 | 15.10 | — | 0 | 0 | |
| 34 | 13.80 | 16.95 | — | 0 | 0 | |
| 35 | 14.80 | 17.30 | — | 0 | 0 | |
| 36 | 15.80 | 18.10 | — | 0 | 0 | |
| 40 | 19.20 | 22.10 | — | 0 | 0 |
Expiration: 2026-05-22(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 5.05 | 8.00 | — | 0 | 0 | |
| 14 | 4.05 | 7.05 | — | 0 | 0 | |
| 14.5 | 2.43 | 6.60 | — | 0 | 0 | |
| 15 | 1.97 | 6.20 | 4.34 | 0 | 1 | |
| 15.5 | 1.52 | 5.75 | 2.80 | 0 | 2 | |
| 16 | 0.91 | 5.30 | 2.33 | 0 | 1 | |
| 16.5 | 0.32 | 5.00 | — | 0 | 0 | |
| 17 | 0.01 | 5.00 | — | 0 | 0 | |
| 17.5 | 0.01 | 5.00 | — | 0 | 0 | |
| 18 | 0.00 | 4.80 | — | 0 | 0 | |
| 18.5 | 0.01 | 4.80 | — | 0 | 0 | |
| 19 | 0.14 | 5.00 | 1.15 | 2 | 10 | |
| 19.5 | 0.00 | 4.80 | 0.93 | 0 | 10 | |
| 20 | 0.00 | 4.80 | 0.82 | 0 | 0 | |
| 20.5 | 0.20 | 0.85 | 0.56 | 0 | 2 | |
| 21 | 0.00 | 1.05 | 0.45 | 0 | 1 | |
| 21.5 | 0.00 | 4.55 | — | 0 | 0 | |
| 22 | 0.00 | 4.50 | 0.93 | 0 | 2 | |
| 22.5 | 0.00 | 4.45 | — | 0 | 0 | |
| 23 | 0.00 | 4.40 | — | 0 | 0 | |
| 23.5 | 0.00 | 4.35 | — | 0 | 0 | |
| 24 | 0.00 | 4.35 | — | 0 | 0 | |
| 24.5 | 0.00 | 4.35 | — | 0 | 0 | |
| 25 | 0.00 | 4.35 | — | 0 | 0 | |
| 26 | 0.00 | 3.40 | — | 0 | 0 | |
| 27 | 0.00 | 3.40 | — | 0 | 0 | |
| 28 | 0.00 | 3.40 | — | 0 | 0 | |
| 30 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.00 | 1.32 | 0.05 | 0 | 15 | |
| 14 | 0.00 | 4.35 | — | 0 | 0 | |
| 14.5 | 0.00 | 4.40 | — | 0 | 0 | |
| 15 | 0.00 | 4.40 | — | 0 | 0 | |
| 15.5 | 0.00 | 4.30 | 0.19 | 0 | 1 | |
| 16 | 0.00 | 4.50 | 0.30 | 0 | 0 | |
| 16.5 | 0.07 | 1.67 | 0.45 | 0 | 2 | |
| 17 | 0.00 | 1.45 | — | 0 | 0 | |
| 17.5 | 0.00 | 4.80 | 0.76 | 0 | 14 | |
| 18 | 0.02 | 2.50 | — | 0 | 0 | |
| 18.5 | 0.46 | 2.94 | 1.16 | 0 | 12 | |
| 19 | 0.00 | 4.80 | 1.15 | 0 | 10 | |
| 19.5 | 0.05 | 4.80 | — | 0 | 0 | |
| 20 | 0.01 | 5.00 | — | 0 | 0 | |
| 20.5 | 0.73 | 3.75 | — | 0 | 0 | |
| 21 | 0.30 | 3.45 | — | 0 | 0 | |
| 21.5 | 0.71 | 5.15 | — | 0 | 0 | |
| 22 | 1.16 | 5.40 | 3.76 | 0 | 2 | |
| 22.5 | 1.62 | 5.85 | — | 0 | 0 | |
| 23 | 2.22 | 6.35 | — | 0 | 0 | |
| 23.5 | 2.70 | 6.80 | — | 0 | 0 | |
| 24 | 3.30 | 7.30 | — | 0 | 0 | |
| 24.5 | 4.25 | 7.80 | — | 0 | 0 | |
| 25 | 4.80 | 8.30 | — | 0 | 0 | |
| 26 | 5.70 | 9.30 | — | 0 | 0 | |
| 27 | 6.70 | 10.30 | — | 0 | 0 | |
| 28 | 7.55 | 11.30 | — | 0 | 0 | |
| 30 | 9.50 | 13.35 | — | 0 | 0 |
Expiration: 2026-06-18(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 5.70 | 6.45 | — | 0 | 2 | |
| 14 | 4.80 | 5.70 | 5.12 | 0 | 65 | |
| 15 | 3.90 | 4.50 | 4.14 | 0 | 201 | |
| 16 | 3.15 | 3.75 | 3.25 | 0 | 49 | |
| 17 | 2.44 | 3.05 | — | 0 | 61 | |
| 18 | 1.93 | 2.06 | 2.00 | 15 | 343 | |
| 19 | 1.40 | 1.52 | 1.53 | 59 | 633 | |
| 20 | 1.02 | 1.08 | 1.04 | 29 | 1,895 | |
| 21 | 0.68 | 0.76 | 0.70 | 53 | 2,616 | |
| 22 | 0.45 | 0.51 | 0.48 | 4 | 3,491 | |
| 23 | 0.30 | 0.34 | 0.31 | 13 | 2,340 | |
| 24 | 0.17 | 0.24 | 0.20 | 10 | 854 | |
| 25 | 0.11 | 0.14 | 0.14 | 11 | 2,506 | |
| 26 | 0.06 | 0.11 | 0.09 | 0 | 305 | |
| 27 | 0.03 | 0.15 | 0.12 | 0 | 510 | |
| 28 | 0.01 | 0.10 | 0.05 | 1 | 748 | |
| 29 | 0.00 | 0.09 | 0.04 | 0 | 242 | |
| 30 | 0.00 | 0.08 | 0.05 | 0 | 1,212 | |
| 31 | 0.00 | 0.07 | — | 0 | 10 | |
| 32 | 0.00 | 0.06 | — | 0 | 183 | |
| 35 | 0.00 | 0.06 | — | 0 | 932 | |
| 37 | 0.00 | 0.05 | — | 0 | 86 | |
| 40 | 0.00 | 0.05 | — | 0 | 62 | |
| 42 | 0.00 | 0.05 | — | 0 | 142 | |
| 45 | 0.00 | 0.05 | — | 0 | 188 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 13 | 0.09 | 0.22 | 0.19 | 0 | 255 | |
| 14 | 0.17 | 0.31 | 0.26 | 0 | 246 | |
| 15 | 0.37 | 0.42 | 0.46 | 0 | 860 | |
| 16 | 0.58 | 0.64 | 0.64 | 22 | 1,845 | |
| 17 | 0.87 | 0.93 | 0.95 | 77 | 3,311 | |
| 18 | 1.23 | 1.30 | 1.32 | 59 | 4,611 | |
| 19 | 1.72 | 1.80 | 1.79 | 57 | 2,420 | |
| 20 | 2.16 | 2.45 | 2.41 | 33 | 3,802 | |
| 21 | 2.80 | 3.10 | 3.15 | 0 | 1,016 | |
| 22 | 3.45 | 4.05 | 3.50 | 0 | 237 | |
| 23 | 4.45 | 4.70 | 3.99 | 0 | 3,179 | |
| 24 | 5.10 | 5.85 | — | 0 | 419 | |
| 25 | 6.05 | 6.75 | 6.36 | 5 | 3,105 | |
| 26 | 7.00 | 7.70 | — | 0 | 122 | |
| 27 | 7.95 | 8.70 | 8.84 | 0 | 283 | |
| 28 | 8.90 | 9.65 | — | 0 | 239 | |
| 29 | 9.30 | 12.40 | — | 0 | 0 | |
| 30 | 10.40 | 13.35 | — | 0 | 236 | |
| 31 | 10.85 | 13.20 | — | 0 | 0 | |
| 32 | 11.50 | 14.15 | — | 0 | 1 | |
| 35 | 14.80 | 17.15 | — | 0 | 0 | |
| 37 | 16.80 | 19.10 | — | 0 | 0 | |
| 40 | 19.20 | 22.95 | — | 0 | 0 | |
| 42 | 21.20 | 25.15 | — | 0 | 0 | |
| 45 | 24.20 | 27.30 | — | 0 | 0 |
Expiration: 2026-08-21(44 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 8.25 | 10.70 | — | 0 | 0 | |
| 13 | 5.80 | 6.60 | — | 0 | 0 | |
| 14 | 4.95 | 5.70 | — | 0 | 2 | |
| 15 | 4.20 | 4.75 | 5.15 | 0 | 17 | |
| 16 | 3.55 | 3.95 | 3.98 | 0 | 28 | |
| 17 | 2.93 | 3.35 | 3.40 | 0 | 14 | |
| 18 | 2.38 | 2.50 | 2.59 | 2 | 526 | |
| 19 | 1.80 | 1.98 | 1.91 | 0 | 255 | |
| 20 | 1.47 | 1.60 | 1.46 | 1 | 1,345 | |
| 21 | 1.10 | 1.19 | 1.15 | 0 | 1,351 | |
| 22 | 0.83 | 0.91 | 0.88 | 9 | 702 | |
| 23 | 0.61 | 0.68 | 0.68 | 0 | 306 | |
| 24 | 0.45 | 0.51 | 0.53 | 10 | 392 | |
| 25 | 0.33 | 0.38 | 0.41 | 0 | 312 | |
| 26 | 0.24 | 0.29 | 0.20 | 0 | 81 | |
| 27 | 0.16 | 0.37 | 0.20 | 0 | 31 | |
| 28 | 0.11 | 0.29 | — | 0 | 4 | |
| 29 | 0.07 | 0.24 | 0.14 | 0 | 22 | |
| 30 | 0.05 | 0.19 | 0.15 | 0 | 80 | |
| 31 | 0.03 | 0.16 | — | 0 | 145 | |
| 32 | 0.01 | 0.13 | — | 0 | 14 | |
| 33 | 0.00 | 0.03 | — | 0 | 18 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.04 | 0.16 | 0.09 | 0 | 29 | |
| 13 | 0.25 | 0.48 | 0.38 | 0 | 475 | |
| 14 | 0.37 | 0.52 | 0.51 | 0 | 316 | |
| 15 | 0.65 | 0.74 | 0.74 | 0 | 547 | |
| 16 | 0.91 | 1.01 | 0.99 | 0 | 883 | |
| 17 | 1.24 | 1.47 | 1.15 | 0 | 576 | |
| 18 | 1.65 | 1.84 | 1.82 | 2 | 1,190 | |
| 19 | 2.13 | 2.36 | 2.31 | 0 | 1,431 | |
| 20 | 2.66 | 2.83 | 2.83 | 0 | 343 | |
| 21 | 3.30 | 3.50 | 3.55 | 0 | 95 | |
| 22 | 3.90 | 4.35 | 3.90 | 0 | 40 | |
| 23 | 4.70 | 5.10 | 4.91 | 0 | 35 | |
| 24 | 5.40 | 6.05 | — | 0 | 1 | |
| 25 | 6.25 | 6.95 | 6.63 | 0 | 8 | |
| 26 | 6.75 | 7.85 | — | 0 | 0 | |
| 27 | 8.00 | 8.80 | — | 0 | 101 | |
| 28 | 8.95 | 9.75 | — | 0 | 0 | |
| 29 | 9.90 | 10.70 | — | 0 | 2 | |
| 30 | 10.90 | 11.70 | — | 0 | 3 | |
| 31 | 11.60 | 12.65 | — | 0 | 0 | |
| 32 | 12.45 | 15.40 | — | 0 | 1 | |
| 33 | 12.85 | 15.35 | — | 0 | 0 |
Expiration: 2026-09-18(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 7.85 | 10.50 | 9.80 | 0 | 6 | |
| 13 | 5.90 | 6.80 | — | 0 | 0 | |
| 14 | 5.05 | 5.80 | — | 0 | 0 | |
| 15 | 4.30 | 5.00 | 4.80 | 0 | 49 | |
| 16 | 3.75 | 4.25 | 4.25 | 0 | 17 | |
| 17 | 3.10 | 3.60 | — | 0 | 34 | |
| 18 | 2.52 | 2.70 | 2.60 | 0 | 711 | |
| 19 | 2.10 | 2.23 | 2.43 | 0 | 973 | |
| 20 | 1.71 | 1.81 | 1.75 | 9 | 802 | |
| 21 | 1.37 | 1.41 | 1.38 | 3 | 1,003 | |
| 22 | 1.02 | 1.11 | 1.05 | 15 | 778 | |
| 23 | 0.76 | 1.00 | 1.05 | 0 | 5,269 | |
| 24 | 0.60 | 0.69 | 0.70 | 5 | 78 | |
| 25 | 0.45 | 0.54 | 0.49 | 1 | 2,108 | |
| 26 | 0.34 | 0.56 | 0.46 | 0 | 127 | |
| 27 | 0.26 | 0.35 | 0.43 | 0 | 957 | |
| 28 | 0.19 | 0.37 | 0.40 | 0 | 10 | |
| 29 | 0.14 | 0.30 | — | 0 | 0 | |
| 30 | 0.11 | 0.16 | 0.15 | 12 | 848 | |
| 31 | 0.07 | 0.21 | — | 0 | 8 | |
| 32 | 0.05 | 0.18 | 0.08 | 0 | 953 | |
| 35 | 0.00 | 0.11 | 0.05 | 0 | 543 | |
| 37 | 0.00 | 0.09 | 0.05 | 0 | 400 | |
| 40 | 0.00 | 0.05 | — | 0 | 58 | |
| 42 | 0.00 | 0.66 | — | 0 | 114 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.07 | 0.17 | 0.16 | 0 | 234 | |
| 13 | 0.38 | 0.60 | 0.45 | 0 | 177 | |
| 14 | 0.64 | 0.74 | 0.73 | 0 | 555 | |
| 15 | 0.88 | 0.97 | 0.95 | 0 | 3,395 | |
| 16 | 1.20 | 1.24 | 1.23 | 22 | 1,142 | |
| 17 | 1.54 | 1.66 | 1.72 | 2 | 10,081 | |
| 18 | 2.00 | 2.07 | 2.08 | 6 | 2,037 | |
| 19 | 2.50 | 2.59 | 2.56 | 3 | 1,946 | |
| 20 | 3.00 | 3.15 | 3.10 | 4 | 1,698 | |
| 21 | 3.65 | 3.95 | 3.55 | 0 | 8 | |
| 22 | 4.20 | 4.70 | — | 0 | 36 | |
| 23 | 5.00 | 5.50 | — | 0 | 897 | |
| 24 | 5.70 | 6.15 | 6.10 | 1 | 9 | |
| 25 | 6.45 | 7.15 | — | 0 | 197 | |
| 26 | 7.30 | 8.05 | 7.27 | 0 | 8 | |
| 27 | 8.20 | 8.95 | — | 0 | 48 | |
| 28 | 9.35 | 9.85 | — | 0 | 0 | |
| 29 | 10.00 | 10.80 | — | 0 | 0 | |
| 30 | 10.95 | 11.75 | — | 0 | 40 | |
| 31 | 11.95 | 12.70 | — | 0 | 0 | |
| 32 | 12.90 | 13.70 | — | 0 | 18 | |
| 35 | 14.10 | 18.50 | — | 0 | 0 | |
| 37 | 16.20 | 19.35 | — | 0 | 3 | |
| 40 | 19.20 | 22.30 | — | 0 | 0 | |
| 42 | 22.15 | 24.30 | — | 0 | 0 |
Expiration: 2026-11-20(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 8.50 | 9.60 | — | 0 | 0 | |
| 11 | 7.65 | 8.70 | — | 0 | 0 | |
| 12 | 6.80 | 7.75 | — | 0 | 0 | |
| 13 | 5.95 | 6.90 | — | 0 | 0 | |
| 14 | 5.20 | 6.00 | — | 0 | 0 | |
| 15 | 4.50 | 5.20 | — | 0 | 0 | |
| 16 | 3.95 | 4.50 | 4.90 | 0 | 1 | |
| 17 | 3.35 | 3.90 | — | 0 | 0 | |
| 18 | 2.84 | 3.35 | 3.45 | 0 | 10 | |
| 19 | 2.32 | 2.85 | 3.15 | 0 | 1 | |
| 20 | 1.91 | 2.42 | 2.02 | 0 | 4 | |
| 21 | 1.56 | 2.04 | 2.17 | 0 | 5 | |
| 22 | 1.23 | 1.72 | 2.02 | 0 | 2 | |
| 23 | 0.98 | 1.43 | 1.28 | 0 | 18 | |
| 24 | 0.83 | 1.20 | 0.80 | 0 | 1 | |
| 25 | 0.67 | 1.00 | 0.83 | 0 | 113 | |
| 26 | 0.53 | 0.84 | — | 0 | 0 | |
| 27 | 0.42 | 0.71 | — | 0 | 0 | |
| 30 | 0.21 | 0.42 | 0.38 | 0 | 77 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.15 | 0.35 | 0.24 | 0 | 10 | |
| 11 | 0.24 | 0.45 | 0.32 | 0 | 30 | |
| 12 | 0.38 | 0.59 | — | 0 | 0 | |
| 13 | 0.53 | 0.76 | — | 0 | 0 | |
| 14 | 0.75 | 0.96 | 0.88 | 0 | 2 | |
| 15 | 1.00 | 1.27 | 1.19 | 0 | 117 | |
| 16 | 1.34 | 1.55 | — | 0 | 0 | |
| 17 | 1.68 | 2.07 | — | 0 | 0 | |
| 18 | 2.06 | 2.47 | — | 0 | 1 | |
| 19 | 2.56 | 2.99 | — | 0 | 0 | |
| 20 | 3.15 | 3.65 | — | 0 | 0 | |
| 21 | 3.75 | 4.30 | 3.80 | 0 | 1 | |
| 22 | 4.45 | 5.00 | 5.05 | 0 | 1 | |
| 23 | 5.10 | 5.75 | — | 0 | 0 | |
| 24 | 5.95 | 6.50 | — | 0 | 0 | |
| 25 | 6.65 | 7.35 | 7.08 | 0 | 1 | |
| 26 | 7.50 | 8.20 | — | 0 | 0 | |
| 27 | 8.15 | 9.15 | — | 0 | 0 | |
| 30 | 10.70 | 11.85 | — | 0 | 0 |
Expiration: 2026-12-18(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 8.60 | 9.60 | 8.87 | 0 | 1 | |
| 13 | 6.05 | 6.85 | 6.25 | 0 | 7 | |
| 14 | 5.30 | 6.05 | — | 0 | 1 | |
| 15 | 4.60 | 5.30 | 5.25 | 0 | 1,041 | |
| 16 | 4.10 | 4.60 | — | 0 | 1 | |
| 17 | 3.50 | 4.05 | — | 0 | 0 | |
| 18 | 2.96 | 3.50 | — | 0 | 43 | |
| 19 | 2.43 | 2.97 | 2.74 | 0 | 1 | |
| 20 | 2.05 | 2.30 | 2.20 | 1 | 206 | |
| 21 | 1.68 | 2.15 | 2.45 | 0 | 221 | |
| 22 | 1.38 | 1.83 | 1.87 | 0 | 2 | |
| 23 | 1.10 | 1.55 | 1.75 | 0 | 407 | |
| 24 | 0.89 | 1.31 | 1.20 | 0 | 9 | |
| 25 | 0.80 | 0.91 | 0.86 | 76 | 1,629 | |
| 28 | 0.41 | 0.55 | 0.45 | 2 | 1,165 | |
| 30 | 0.21 | 0.40 | 0.46 | 0 | 404 | |
| 32 | 0.17 | 0.36 | — | 0 | 270 | |
| 35 | 0.07 | 0.24 | 0.20 | 0 | 288 | |
| 37 | 0.05 | 0.18 | — | 0 | 365 | |
| 40 | 0.01 | 0.13 | — | 0 | 173 | |
| 42 | 0.00 | 0.11 | 0.06 | 0 | 67 | |
| 45 | 0.00 | 0.09 | — | 0 | 289 | |
| 47 | 0.00 | 0.08 | 0.08 | 0 | 49 | |
| 50 | 0.00 | 0.07 | 0.07 | 0 | 76 | |
| 55 | 0.00 | 0.06 | 0.04 | 0 | 88 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.21 | 0.34 | 0.28 | 0 | 157 | |
| 13 | 0.66 | 0.88 | 0.80 | 0 | 374 | |
| 14 | 0.87 | 1.13 | — | 0 | 0 | |
| 15 | 1.18 | 1.44 | 1.30 | 1 | 5,554 | |
| 16 | 1.42 | 1.79 | — | 0 | 0 | |
| 17 | 1.91 | 2.19 | 2.15 | 0 | 3 | |
| 18 | 2.37 | 2.75 | 2.62 | 0 | 2,070 | |
| 19 | 2.80 | 3.20 | 3.15 | 0 | 7 | |
| 20 | 3.55 | 3.85 | 3.66 | 8 | 933 | |
| 21 | 4.00 | 4.55 | 4.15 | 0 | 4 | |
| 22 | 4.65 | 5.25 | — | 0 | 0 | |
| 23 | 5.40 | 5.95 | 5.67 | 0 | 379 | |
| 24 | 6.15 | 6.70 | — | 0 | 1 | |
| 25 | 6.90 | 7.50 | — | 0 | 182 | |
| 28 | 9.35 | 10.10 | — | 0 | 170 | |
| 30 | 10.15 | 11.90 | — | 0 | 103 | |
| 32 | 12.70 | 13.80 | — | 0 | 61 | |
| 35 | 15.60 | 16.70 | — | 0 | 121 | |
| 37 | 17.55 | 18.65 | — | 0 | 0 | |
| 40 | 19.20 | 23.30 | — | 0 | 0 | |
| 42 | 21.20 | 24.55 | — | 0 | 0 | |
| 45 | 24.20 | 28.15 | — | 0 | 0 | |
| 47 | 26.65 | 30.40 | — | 0 | 0 | |
| 50 | 29.20 | 32.95 | — | 0 | 0 | |
| 55 | 34.20 | 37.50 | — | 0 | 0 |
Expiration: 2027-01-15(36 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 8.60 | 10.05 | — | 0 | 10 | |
| 13 | 6.10 | 7.80 | 6.46 | 1 | 186 | |
| 15 | 4.80 | 5.35 | 5.08 | 0 | 314 | |
| 18 | 3.05 | 3.25 | 3.12 | 27 | 561 | |
| 20 | 2.12 | 2.57 | 2.28 | 11 | 2,855 | |
| 23 | 1.31 | 1.41 | 1.35 | 10 | 3,662 | |
| 25 | 0.89 | 0.99 | 0.92 | 4 | 2,273 | |
| 28 | 0.49 | 0.58 | 0.52 | 1 | 1,570 | |
| 30 | 0.34 | 0.40 | 0.43 | 1 | 1,205 | |
| 32 | 0.21 | 0.39 | 0.35 | 0 | 631 | |
| 35 | 0.11 | 0.27 | 0.22 | 0 | 579 | |
| 37 | 0.07 | 0.15 | 0.15 | 1 | 334 | |
| 40 | 0.07 | 0.15 | 0.11 | 0 | 1,328 | |
| 42 | 0.01 | 0.13 | — | 0 | 196 | |
| 45 | 0.00 | 0.10 | 0.15 | 0 | 91 | |
| 47 | 0.00 | 0.09 | — | 0 | 183 | |
| 50 | 0.00 | 0.08 | 0.04 | 0 | 58 | |
| 55 | 0.00 | 0.07 | 0.01 | 0 | 115 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.27 | 0.39 | 0.36 | 0 | 531 | |
| 13 | 0.82 | 0.89 | 0.90 | 2 | 538 | |
| 15 | 1.38 | 1.47 | 1.46 | 1 | 1,967 | |
| 18 | 2.60 | 2.75 | 2.76 | 0 | 2,144 | |
| 20 | 3.65 | 3.90 | 3.80 | 4 | 2,717 | |
| 23 | 5.50 | 6.00 | — | 0 | 6,747 | |
| 25 | 7.05 | 7.60 | 7.05 | 0 | 1,187 | |
| 28 | 9.40 | 10.15 | — | 0 | 655 | |
| 30 | 11.15 | 11.95 | — | 0 | 160 | |
| 32 | 12.05 | 13.80 | — | 0 | 50 | |
| 35 | 15.85 | 16.70 | — | 0 | 97 | |
| 37 | 17.80 | 18.65 | — | 0 | 7 | |
| 40 | 19.20 | 23.45 | — | 0 | 4 | |
| 42 | 21.20 | 25.00 | — | 0 | 0 | |
| 45 | 24.20 | 27.75 | — | 0 | 0 | |
| 47 | 26.20 | 29.95 | — | 0 | 0 | |
| 50 | 29.60 | 33.30 | — | 0 | 0 | |
| 55 | 34.55 | 38.40 | — | 0 | 0 |
Expiration: 2027-03-19(24 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 8.65 | 9.90 | 10.25 | 0 | 3 | |
| 13 | 6.20 | 7.35 | — | 0 | 13 | |
| 15 | 4.95 | 5.55 | 5.58 | 0 | 52 | |
| 17 | 3.75 | 4.35 | 4.34 | 0 | 27 | |
| 20 | 2.41 | 3.10 | 2.51 | 1 | 91 | |
| 22 | 1.71 | 2.21 | 2.26 | 0 | 340 | |
| 25 | 1.11 | 1.26 | 1.29 | 1 | 73 | |
| 27 | 0.73 | 1.10 | 1.02 | 0 | 54 | |
| 30 | 0.40 | 0.73 | 0.58 | 0 | 13 | |
| 32 | 0.25 | 0.56 | 0.51 | 0 | 23 | |
| 35 | 0.13 | 0.39 | — | 0 | 0 | |
| 37 | 0.09 | 0.31 | — | 0 | 73 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 10 | 0.37 | 0.52 | 0.48 | 0 | 53 | |
| 13 | 0.91 | 1.24 | 1.07 | 0 | 21 | |
| 15 | 1.47 | 1.90 | 1.67 | 0 | 126 | |
| 17 | 2.24 | 2.67 | 2.55 | 0 | 65 | |
| 20 | 3.75 | 4.30 | 4.15 | 0 | 16 | |
| 22 | 5.10 | 5.65 | 5.15 | 0 | 12 | |
| 25 | 7.30 | 7.85 | — | 0 | 2 | |
| 27 | 8.95 | 9.50 | 8.57 | 0 | 11 | |
| 30 | 10.35 | 12.10 | — | 0 | 0 | |
| 32 | 12.15 | 14.00 | — | 0 | 0 | |
| 35 | 14.90 | 16.80 | — | 0 | 0 | |
| 37 | 16.80 | 19.35 | — | 0 | 0 |
Expiration: 2028-01-21(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 11.75 | 16.00 | — | 0 | 6 | |
| 10 | 8.70 | 10.60 | 9.45 | 0 | 67 | |
| 15 | 5.55 | 5.80 | 5.75 | 2 | 1,684 | |
| 18 | 4.05 | 4.40 | 4.30 | 10 | 2,078 | |
| 20 | 3.30 | 3.65 | 3.50 | 0 | 2,187 | |
| 23 | 2.29 | 2.65 | 2.57 | 0 | 3,863 | |
| 25 | 1.96 | 2.41 | 2.04 | 0 | 1,934 | |
| 27 | 1.59 | 1.85 | 1.85 | 3 | 194 | |
| 30 | 1.02 | 1.50 | 1.27 | 0 | 391 | |
| 32 | 0.81 | 1.22 | 1.10 | 3 | 884 | |
| 35 | 0.63 | 1.20 | 0.89 | 0 | 56 | |
| 37 | 0.36 | 1.04 | — | 0 | 13 | |
| 40 | 0.37 | 0.76 | 0.61 | 0 | 248 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.12 | 0.39 | 0.20 | 0 | 26 | |
| 10 | 0.66 | 1.19 | 0.92 | 0 | 768 | |
| 15 | 2.48 | 2.91 | 2.67 | 2 | 3,682 | |
| 18 | 3.90 | 4.30 | 4.25 | 0 | 638 | |
| 20 | 4.95 | 5.45 | 5.32 | 0 | 820 | |
| 23 | 5.80 | 8.25 | 6.86 | 5 | 366 | |
| 25 | 8.20 | 8.85 | — | 0 | 309 | |
| 27 | 9.65 | 10.35 | 10.00 | 0 | 39 | |
| 30 | 11.90 | 12.75 | 12.00 | 0 | 131 | |
| 32 | 13.55 | 15.25 | — | 0 | 2 | |
| 35 | 16.10 | 17.10 | — | 0 | 4 | |
| 37 | 17.85 | 19.00 | — | 0 | 0 | |
| 40 | 20.60 | 21.85 | — | 0 | 15 |