Option Chain for INFY
Next est: $0.21(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 6 OI spikes494 contracts
Expiration: 2026-04-17(62 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 8 | 5.50 | 7.10 | — | 0 | 0 | |
| 9 | 4.70 | 5.90 | — | 0 | 0 | |
| 10 | 3.70 | 4.90 | 3.91 | 0 | 6 | |
| 11 | 2.70 | 3.90 | 2.95 | 0 | 1 | |
| 12 | 1.75 | 2.90 | 1.80 | 0 | 29 | |
| 13 | 1.00 | 1.40 | 1.34 | 1 | 222 | |
| 14 | 0.30 | 0.65 | 0.50 | 55 | 1,673 | |
| 15 | 0.10 | 0.15 | 0.10 | 5 | 20,322 | |
| 16 | 0.00 | 0.10 | 0.08 | 0 | 11,377 | |
| 17 | 0.00 | 0.05 | 0.05 | 0 | 1,542 | |
| 18 | 0.00 | 0.20 | 0.05 | 0 | 4,610 | |
| 19 | 0.00 | 0.05 | 0.03 | 0 | 136 | |
| 20 | 0.00 | 1.00 | 0.05 | 0 | 649 | |
| 21 | 0.00 | 0.05 | 0.60 | 0 | 310 | |
| 22 | 0.00 | 0.75 | — | 0 | 83 | |
| 23 | 0.00 | 0.75 | 0.04 | 0 | 6 | |
| 24 | 0.00 | 0.75 | — | 0 | 1 | |
| 25 | 0.00 | 0.25 | — | 0 | 21 | |
| 26 | 0.00 | 0.75 | — | 0 | 0 | |
| 27 | 0.00 | 0.75 | — | 0 | 0 | |
| 28 | 0.00 | 0.75 | — | 0 | 0 | |
| 29 | 0.00 | 0.75 | — | 0 | 0 | |
| 30 | 0.00 | 0.75 | — | 0 | 33 | |
| 31 | 0.00 | 0.75 | — | 0 | 0 | |
| 32 | 0.00 | 0.75 | — | 0 | 0 | |
| 33 | 0.00 | 0.75 | — | 0 | 0 | |
| 34 | 0.00 | 0.75 | — | 0 | 0 | |
| 35 | 0.00 | 0.75 | — | 0 | 0 | |
| 36 | 0.00 | 0.75 | — | 0 | 0 | |
| 37 | 0.00 | 0.75 | — | 0 | 0 | |
| 38 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 8 | 0.00 | 0.75 | — | 0 | 1 | |
| 9 | 0.00 | 0.75 | — | 0 | 553 | |
| 10 | 0.00 | 0.05 | 0.05 | 0 | 468 | |
| 11 | 0.00 | 0.05 | 0.08 | 12 | 529 | |
| 12 | 0.05 | 0.10 | 0.07 | 3 | 1,680 | |
| 13 | 0.05 | 0.20 | 0.12 | 24 | 3,313 | |
| 14 | 0.35 | 0.55 | 0.45 | 32 | 2,289 | |
| 15 | 1.05 | 1.25 | 1.13 | 0 | 18,596 | |
| 16 | 1.55 | 2.35 | 2.10 | 1 | 5,341 | |
| 17 | 2.10 | 3.60 | 3.35 | 0 | 577 | |
| 18 | 3.20 | 4.30 | 5.12 | 0 | 4,289 | |
| 19 | 4.10 | 5.30 | — | 0 | 125 | |
| 20 | 5.00 | 6.50 | 6.59 | 0 | 81 | |
| 21 | 6.10 | 7.50 | — | 0 | 2 | |
| 22 | 7.00 | 8.50 | — | 0 | 4 | |
| 23 | 8.00 | 9.50 | — | 0 | 0 | |
| 24 | 9.00 | 10.50 | — | 0 | 1 | |
| 25 | 10.00 | 12.40 | — | 0 | 1 | |
| 26 | 10.40 | 13.40 | — | 0 | 0 | |
| 27 | 10.90 | 14.80 | — | 0 | 0 | |
| 28 | 11.90 | 15.80 | — | 0 | 0 | |
| 29 | 12.90 | 16.80 | — | 0 | 0 | |
| 30 | 13.80 | 17.80 | — | 0 | 52 | |
| 31 | 14.80 | 18.80 | — | 0 | 0 | |
| 32 | 15.80 | 19.80 | — | 0 | 0 | |
| 33 | 16.80 | 20.80 | — | 0 | 0 | |
| 34 | 17.80 | 21.80 | — | 0 | 0 | |
| 35 | 18.80 | 22.80 | — | 0 | 0 | |
| 36 | 19.80 | 23.80 | — | 0 | 0 | |
| 37 | 20.80 | 24.80 | — | 0 | 0 | |
| 38 | 21.80 | 25.80 | — | 0 | 0 |
Expiration: 2026-05-15(44 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.40 | 10.10 | — | 0 | 0 | |
| 6 | 7.40 | 9.10 | — | 0 | 0 | |
| 7 | 6.60 | 8.10 | — | 0 | 0 | |
| 8 | 5.60 | 7.10 | — | 0 | 0 | |
| 9 | 4.70 | 5.90 | — | 0 | 10 | |
| 10 | 3.70 | 4.90 | 3.60 | 0 | 2 | |
| 11 | 2.70 | 3.90 | — | 0 | 0 | |
| 12 | 2.00 | 3.20 | — | 0 | 1 | |
| 13 | 1.30 | 1.45 | 1.36 | 0 | 366 | |
| 14 | 0.70 | 0.85 | 0.80 | 91 | 2,502 | |
| 15 | 0.40 | 0.45 | 0.45 | 7 | 650 | |
| 16 | 0.10 | 0.25 | 0.25 | 63 | 517 | |
| 17 | 0.00 | 0.15 | 0.10 | 3 | 1,080 | |
| 18 | 0.00 | 0.20 | 0.11 | 0 | 450 | |
| 19 | 0.00 | 0.75 | 0.10 | 0 | 24 | |
| 20 | 0.00 | 1.40 | — | 0 | 61 | |
| 21 | 0.00 | 0.75 | — | 0 | 4 | |
| 22 | 0.00 | 0.75 | — | 0 | 0 | |
| 23 | 0.00 | 0.75 | — | 0 | 0 | |
| 24 | 0.00 | 0.20 | — | 0 | 0 | |
| 25 | 0.00 | 0.75 | — | 0 | 0 | |
| 30 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.75 | — | 0 | 0 | |
| 6 | 0.00 | 0.75 | — | 0 | 0 | |
| 7 | 0.00 | 0.75 | 0.15 | 0 | 1 | |
| 8 | 0.00 | 0.75 | — | 0 | 0 | |
| 9 | 0.00 | 0.75 | 0.20 | 0 | 202 | |
| 10 | 0.00 | 0.35 | 0.10 | 0 | 126 | |
| 11 | 0.10 | 0.35 | 0.11 | 4 | 2,117 | |
| 12 | 0.20 | 0.40 | 0.21 | 20 | 413 | |
| 13 | 0.40 | 0.50 | 0.55 | 0 | 5,504 | |
| 14 | 0.80 | 1.00 | 0.85 | 2 | 2,302 | |
| 15 | 1.45 | 1.65 | 1.82 | 0 | 18,493 | |
| 16 | 2.05 | 2.50 | 2.28 | 9 | 125 | |
| 17 | 2.40 | 3.60 | 3.83 | 0 | 59 | |
| 18 | 3.30 | 4.50 | 5.17 | 0 | 10 | |
| 19 | 4.20 | 5.50 | — | 0 | 0 | |
| 20 | 5.10 | 6.60 | — | 0 | 2 | |
| 21 | 6.10 | 7.60 | — | 0 | 0 | |
| 22 | 7.10 | 8.60 | — | 0 | 0 | |
| 23 | 8.10 | 9.60 | — | 0 | 0 | |
| 24 | 9.10 | 10.60 | — | 0 | 0 | |
| 25 | 10.00 | 12.40 | — | 0 | 0 | |
| 30 | 14.60 | 17.00 | — | 0 | 0 |
Expiration: 2026-06-18(42 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.40 | 10.10 | — | 0 | 0 | |
| 7 | 6.40 | 8.10 | — | 0 | 0 | |
| 8 | 5.40 | 7.10 | — | 0 | 0 | |
| 9 | 4.30 | 5.90 | — | 0 | 997 | |
| 10 | 3.50 | 4.90 | — | 0 | 10 | |
| 11 | 2.80 | 4.00 | 3.00 | 0 | 3 | |
| 12 | 2.00 | 3.20 | 2.30 | 0 | 5 | |
| 13 | 1.45 | 2.10 | 1.70 | 1 | 169 | |
| 14 | 0.85 | 1.15 | 1.00 | 0 | 157 | |
| 15 | 0.15 | 0.75 | 0.83 | 3 | 78 | |
| 16 | 0.35 | 0.55 | 0.40 | 2 | 85 | |
| 17 | 0.10 | 0.35 | 0.30 | 0 | 131 | |
| 18 | 0.00 | 0.40 | 0.15 | 0 | 61 | |
| 19 | 0.00 | 0.75 | 0.21 | 0 | 10 | |
| 20 | 0.00 | 0.75 | 0.29 | 0 | 8 | |
| 21 | 0.00 | 0.75 | — | 0 | 100 | |
| 22 | 0.00 | 0.75 | — | 0 | 0 | |
| 23 | 0.00 | 0.75 | — | 0 | 0 | |
| 24 | 0.00 | 0.75 | — | 0 | 0 | |
| 25 | 0.00 | 0.75 | — | 0 | 0 | |
| 30 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.75 | — | 0 | 0 | |
| 7 | 0.00 | 0.75 | — | 0 | 10 | |
| 8 | 0.00 | 0.75 | — | 0 | 2 | |
| 9 | 0.00 | 0.75 | — | 0 | 0 | |
| 10 | 0.00 | 1.00 | 0.25 | 0 | 19 | |
| 11 | 0.15 | 1.30 | 0.30 | 4 | 57 | |
| 12 | 0.45 | 0.65 | 0.80 | 0 | 363 | |
| 13 | 0.80 | 0.90 | 0.85 | 2,166 | 8,232 | |
| 14 | 1.15 | 1.45 | 1.35 | 54 | 327 | |
| 15 | 1.50 | 2.40 | 2.55 | 0 | 450 | |
| 16 | 1.70 | 3.30 | 3.25 | 0 | 64 | |
| 17 | 2.40 | 4.30 | 3.79 | 0 | 62 | |
| 18 | 3.30 | 5.20 | — | 0 | 0 | |
| 19 | 4.10 | 6.10 | — | 0 | 10 | |
| 20 | 5.50 | 7.00 | — | 0 | 149 | |
| 21 | 6.40 | 8.10 | — | 0 | 0 | |
| 22 | 7.40 | 9.10 | — | 0 | 0 | |
| 23 | 8.40 | 9.90 | — | 0 | 0 | |
| 24 | 9.40 | 10.90 | — | 0 | 0 | |
| 25 | 10.00 | 12.40 | — | 0 | 0 | |
| 30 | 14.80 | 17.20 | — | 0 | 0 |
Expiration: 2026-07-17(64 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.40 | 10.10 | 8.30 | 0 | 6 | |
| 8 | 5.40 | 7.10 | — | 0 | 0 | |
| 9 | 4.30 | 5.90 | — | 0 | 0 | |
| 10 | 3.50 | 5.70 | — | 0 | 0 | |
| 11 | 2.80 | 4.80 | — | 0 | 0 | |
| 12 | 2.00 | 3.50 | — | 0 | 0 | |
| 13 | 1.35 | 2.80 | — | 0 | 0 | |
| 14 | 0.65 | 2.20 | 1.20 | 0 | 6 | |
| 15 | 0.70 | 1.75 | 0.85 | 0 | 332 | |
| 16 | 0.00 | 0.85 | 0.46 | 0 | 124 | |
| 17 | 0.00 | 0.90 | — | 0 | 0 | |
| 18 | 0.00 | 0.75 | 0.27 | 0 | 155 | |
| 19 | 0.00 | 0.75 | — | 0 | 59 | |
| 20 | 0.10 | 0.40 | 0.07 | 0 | 77 | |
| 21 | 0.00 | 0.75 | 0.38 | 0 | 61 | |
| 22 | 0.00 | 0.75 | — | 0 | 2 | |
| 23 | 0.00 | 0.75 | — | 0 | 1 | |
| 24 | 0.00 | 0.75 | — | 0 | 10 | |
| 25 | 0.00 | 0.30 | — | 0 | 61 | |
| 26 | 0.00 | 0.75 | — | 0 | 20 | |
| 27 | 0.00 | 0.75 | — | 0 | 0 | |
| 28 | 0.00 | 0.75 | — | 0 | 0 | |
| 29 | 0.00 | 0.75 | — | 0 | 0 | |
| 30 | 0.00 | 0.75 | — | 0 | 0 | |
| 31 | 0.00 | 0.75 | — | 0 | 0 | |
| 32 | 0.00 | 0.75 | — | 0 | 0 | |
| 33 | 0.00 | 0.75 | — | 0 | 0 | |
| 34 | 0.00 | 0.75 | — | 0 | 0 | |
| 35 | 0.00 | 0.75 | — | 0 | 0 | |
| 36 | 0.00 | 0.75 | — | 0 | 0 | |
| 37 | 0.00 | 0.75 | — | 0 | 0 | |
| 38 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.75 | — | 0 | 0 | |
| 8 | 0.00 | 0.75 | — | 0 | 0 | |
| 9 | 0.00 | 0.75 | — | 0 | 0 | |
| 10 | 0.00 | 0.75 | 0.55 | 0 | 133 | |
| 11 | 0.40 | 0.85 | — | 0 | 94 | |
| 12 | 0.10 | 1.15 | 1.10 | 0 | 32 | |
| 13 | 0.30 | 1.50 | 1.20 | 0 | 1 | |
| 14 | 0.75 | 1.80 | 1.34 | 4 | 301 | |
| 15 | 1.25 | 2.55 | 2.55 | 0 | 384 | |
| 16 | 2.00 | 3.70 | 1.90 | 0 | 77 | |
| 17 | 2.35 | 4.40 | — | 0 | 98 | |
| 18 | 3.20 | 5.30 | — | 0 | 23 | |
| 19 | 4.10 | 6.20 | — | 0 | 12 | |
| 20 | 5.40 | 7.10 | — | 0 | 7 | |
| 21 | 6.30 | 8.20 | — | 0 | 0 | |
| 22 | 7.30 | 9.00 | — | 0 | 1 | |
| 23 | 8.20 | 10.10 | — | 0 | 0 | |
| 24 | 9.20 | 11.10 | — | 0 | 0 | |
| 25 | 10.00 | 12.40 | — | 0 | 0 | |
| 26 | 10.20 | 14.10 | — | 0 | 0 | |
| 27 | 11.20 | 15.10 | — | 0 | 0 | |
| 28 | 12.20 | 16.10 | — | 0 | 0 | |
| 29 | 13.90 | 16.30 | — | 0 | 0 | |
| 30 | 14.80 | 17.20 | — | 0 | 10 | |
| 31 | 15.80 | 18.20 | — | 0 | 0 | |
| 32 | 16.80 | 19.20 | — | 0 | 0 | |
| 33 | 17.80 | 20.20 | — | 0 | 0 | |
| 34 | 18.80 | 21.20 | — | 0 | 0 | |
| 35 | 19.80 | 22.20 | — | 0 | 0 | |
| 36 | 20.50 | 23.50 | — | 0 | 0 | |
| 37 | 21.00 | 25.20 | — | 0 | 0 | |
| 38 | 22.00 | 26.20 | — | 0 | 0 |
Expiration: 2026-08-21(42 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 8.20 | 10.10 | — | 0 | 0 | |
| 7 | 6.20 | 8.10 | — | 0 | 0 | |
| 8 | 5.20 | 7.10 | — | 0 | 0 | |
| 9 | 4.30 | 6.10 | — | 0 | 5 | |
| 10 | 3.70 | 5.70 | — | 0 | 10 | |
| 11 | 2.90 | 4.80 | — | 0 | 0 | |
| 12 | 2.10 | 3.60 | — | 0 | 0 | |
| 13 | 0.15 | 3.00 | 1.57 | 0 | 10 | |
| 14 | 0.05 | 2.45 | 1.03 | 0 | 63 | |
| 15 | 0.05 | 2.00 | 0.84 | 0 | 3 | |
| 16 | 0.00 | 1.65 | 0.60 | 0 | 52 | |
| 17 | 0.00 | 1.05 | 0.46 | 0 | 96 | |
| 18 | 0.00 | 0.90 | — | 0 | 4 | |
| 19 | 0.00 | 0.75 | — | 0 | 3 | |
| 20 | 0.00 | 0.75 | — | 0 | 0 | |
| 21 | 0.00 | 0.75 | — | 0 | 0 | |
| 22 | 0.00 | 0.75 | — | 0 | 0 | |
| 23 | 0.00 | 0.75 | — | 0 | 0 | |
| 24 | 0.00 | 0.75 | — | 0 | 0 | |
| 25 | 0.00 | 0.75 | — | 0 | 0 | |
| 30 | 0.00 | 0.25 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.75 | — | 0 | 0 | |
| 7 | 0.00 | 0.75 | — | 0 | 0 | |
| 8 | 0.00 | 0.95 | — | 0 | 5 | |
| 9 | 0.00 | 0.75 | — | 0 | 7 | |
| 10 | 0.00 | 0.75 | 0.40 | 0 | 132 | |
| 11 | 0.40 | 0.65 | 0.70 | 16 | 1,264 | |
| 12 | 0.50 | 0.95 | 0.90 | 1 | 168 | |
| 13 | 0.20 | 2.00 | 1.66 | 0 | 178 | |
| 14 | 1.40 | 2.55 | — | 0 | 17 | |
| 15 | 2.15 | 3.60 | — | 0 | 9 | |
| 16 | 2.10 | 3.80 | 3.90 | 0 | 16 | |
| 17 | 2.40 | 4.60 | — | 0 | 6 | |
| 18 | 3.30 | 5.40 | — | 0 | 3 | |
| 19 | 4.10 | 6.30 | — | 0 | 0 | |
| 20 | 5.00 | 7.20 | — | 0 | 0 | |
| 21 | 6.00 | 8.30 | — | 0 | 0 | |
| 22 | 6.60 | 9.20 | — | 0 | 0 | |
| 23 | 7.60 | 10.20 | — | 0 | 0 | |
| 24 | 8.60 | 11.00 | — | 0 | 0 | |
| 25 | 10.00 | 12.40 | — | 0 | 0 | |
| 30 | 14.90 | 17.30 | — | 0 | 0 |
Expiration: 2026-09-18(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 11.20 | 15.10 | — | 0 | 0 | |
| 2 | 10.20 | 14.10 | — | 0 | 0 | |
| 3 | 10.10 | 12.50 | — | 0 | 0 | |
| 4 | 8.20 | 11.30 | — | 0 | 0 | |
| 5 | 7.20 | 10.30 | — | 0 | 0 | |
| 6 | 7.20 | 9.10 | — | 0 | 0 | |
| 7 | 6.20 | 8.10 | — | 0 | 0 | |
| 8 | 5.40 | 7.10 | — | 0 | 0 | |
| 9 | 4.30 | 6.50 | — | 0 | 0 | |
| 10 | 3.50 | 5.20 | — | 0 | 0 | |
| 11 | 2.70 | 4.60 | — | 0 | 0 | |
| 12 | 2.00 | 3.90 | — | 0 | 0 | |
| 13 | 1.75 | 2.30 | — | 0 | 16 | |
| 14 | 1.25 | 1.80 | 1.21 | 0 | 20 | |
| 15 | 0.40 | 2.05 | 1.00 | 0 | 22 | |
| 16 | 0.55 | 0.80 | 0.82 | 2,213 | 4 | |
| 17 | 0.20 | 0.90 | 0.45 | 0 | 4 | |
| 18 | 0.00 | 0.95 | — | 0 | 0 | |
| 19 | 0.00 | 1.05 | — | 0 | 1 | |
| 20 | 0.00 | 0.75 | — | 0 | 0 | |
| 21 | 0.00 | 0.95 | — | 0 | 0 | |
| 22 | 0.00 | 0.75 | — | 0 | 0 | |
| 23 | 0.00 | 0.75 | — | 0 | 0 | |
| 24 | 0.00 | 0.95 | — | 0 | 0 | |
| 25 | 0.00 | 0.95 | — | 0 | 0 | |
| 26 | 0.00 | 0.75 | — | 0 | 0 | |
| 27 | 0.00 | 0.75 | — | 0 | 0 | |
| 28 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 3.40 | — | 0 | 0 | |
| 2 | 0.00 | 0.75 | — | 0 | 0 | |
| 3 | 0.00 | 0.75 | — | 0 | 0 | |
| 4 | 0.00 | 0.75 | — | 0 | 0 | |
| 5 | 0.00 | 0.75 | — | 0 | 20 | |
| 6 | 0.05 | 0.25 | — | 0 | 10 | |
| 7 | 0.00 | 0.75 | — | 0 | 0 | |
| 8 | 0.00 | 0.75 | — | 0 | 0 | |
| 9 | 0.00 | 0.75 | — | 0 | 0 | |
| 10 | 0.10 | 1.60 | — | 0 | 0 | |
| 11 | 0.10 | 1.60 | 0.65 | 18 | 19 | |
| 12 | 0.80 | 1.25 | — | 0 | 0 | |
| 13 | 1.15 | 1.55 | 1.45 | 0 | 11 | |
| 14 | 0.80 | 4.30 | 2.42 | 0 | 5 | |
| 15 | 1.50 | 3.20 | 3.00 | 0 | 11 | |
| 16 | 3.00 | 3.30 | 3.30 | 1,818 | 5 | |
| 17 | 3.20 | 4.50 | — | 0 | 0 | |
| 18 | 3.20 | 6.60 | — | 0 | 0 | |
| 19 | 3.50 | 6.50 | — | 0 | 0 | |
| 20 | 5.00 | 7.40 | 7.40 | 0 | 20 | |
| 21 | 5.70 | 8.30 | — | 0 | 0 | |
| 22 | 6.60 | 9.30 | — | 0 | 0 | |
| 23 | 7.60 | 10.20 | — | 0 | 0 | |
| 24 | 8.60 | 11.20 | — | 0 | 0 | |
| 25 | 10.00 | 12.40 | — | 0 | 0 | |
| 26 | 11.00 | 13.40 | — | 0 | 0 | |
| 27 | 11.20 | 15.10 | — | 0 | 0 | |
| 28 | 12.20 | 16.10 | — | 0 | 0 |
Expiration: 2026-10-16(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 7.70 | 10.30 | — | 0 | 0 | |
| 7 | 6.20 | 8.10 | — | 0 | 0 | |
| 8 | 5.30 | 7.20 | — | 0 | 0 | |
| 9 | 4.50 | 7.20 | — | 0 | 5 | |
| 10 | 3.60 | 5.40 | — | 0 | 0 | |
| 11 | 2.80 | 5.10 | — | 0 | 0 | |
| 12 | 1.80 | 4.10 | — | 0 | 0 | |
| 13 | 1.45 | 3.20 | — | 0 | 0 | |
| 14 | 0.95 | 2.60 | — | 0 | 0 | |
| 15 | 0.55 | 2.20 | — | 0 | 0 | |
| 16 | 0.20 | 1.85 | — | 0 | 0 | |
| 17 | 0.05 | 1.25 | — | 0 | 0 | |
| 18 | 0.00 | 1.30 | — | 0 | 3 | |
| 19 | 0.00 | 1.15 | — | 0 | 0 | |
| 20 | 0.00 | 0.85 | — | 0 | 0 | |
| 21 | 0.00 | 0.75 | — | 0 | 0 | |
| 22 | 0.00 | 0.75 | — | 0 | 0 | |
| 23 | 0.05 | 0.45 | 0.41 | 10 | 10 | |
| 25 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.75 | — | 0 | 10 | |
| 7 | 0.00 | 0.75 | — | 0 | 0 | |
| 8 | 0.00 | 0.75 | — | 0 | 0 | |
| 9 | 0.00 | 1.15 | — | 0 | 0 | |
| 10 | 0.00 | 0.90 | — | 0 | 61 | |
| 11 | 0.00 | 1.60 | — | 0 | 310 | |
| 12 | 0.30 | 1.95 | — | 0 | 14 | |
| 13 | 0.50 | 2.60 | 1.90 | 0 | 122 | |
| 14 | 0.95 | 2.50 | — | 0 | 1 | |
| 15 | 1.30 | 3.30 | — | 0 | 10 | |
| 16 | 2.00 | 4.00 | — | 0 | 0 | |
| 17 | 2.20 | 4.70 | — | 0 | 0 | |
| 18 | 2.75 | 6.60 | — | 0 | 0 | |
| 19 | 3.60 | 6.70 | — | 0 | 0 | |
| 20 | 5.30 | 7.50 | — | 0 | 0 | |
| 21 | 6.00 | 8.40 | — | 0 | 0 | |
| 22 | 6.60 | 9.30 | — | 0 | 0 | |
| 23 | 7.60 | 10.30 | — | 0 | 0 | |
| 25 | 10.00 | 12.40 | — | 0 | 0 |
Expiration: 2026-11-20(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 11.20 | 15.10 | — | 0 | 0 | |
| 2 | 10.20 | 14.10 | — | 0 | 0 | |
| 3 | 10.10 | 12.50 | — | 0 | 0 | |
| 4 | 8.70 | 11.70 | — | 0 | 0 | |
| 5 | 7.70 | 10.70 | — | 0 | 0 | |
| 6 | 6.70 | 9.70 | — | 0 | 0 | |
| 7 | 5.70 | 8.70 | — | 0 | 0 | |
| 8 | 5.00 | 7.70 | — | 0 | 0 | |
| 9 | 4.50 | 6.40 | — | 0 | 0 | |
| 10 | 3.50 | 5.50 | — | 0 | 0 | |
| 11 | 2.80 | 4.70 | — | 0 | 0 | |
| 12 | 2.00 | 4.30 | — | 0 | 0 | |
| 13 | 1.90 | 2.60 | 1.52 | 0 | 1 | |
| 14 | 1.40 | 2.10 | 1.55 | 0 | 1 | |
| 15 | 0.05 | 2.35 | — | 0 | 1 | |
| 16 | 0.20 | 2.10 | 0.60 | 0 | 1 | |
| 17 | 0.05 | 3.80 | 0.84 | 0 | 1 | |
| 18 | 0.00 | 1.35 | — | 0 | 1 | |
| 19 | 0.00 | 1.20 | — | 0 | 0 | |
| 20 | 0.00 | 1.20 | — | 0 | 0 | |
| 21 | 0.00 | 1.10 | — | 0 | 0 | |
| 22 | 0.00 | 0.75 | — | 0 | 0 | |
| 23 | 0.00 | 0.75 | — | 0 | 0 | |
| 24 | 0.00 | 0.75 | — | 0 | 0 | |
| 25 | 0.00 | 0.75 | — | 0 | 0 | |
| 26 | 0.00 | 0.75 | — | 0 | 0 | |
| 27 | 0.00 | 0.75 | — | 0 | 0 | |
| 28 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.20 | — | 0 | 0 | |
| 2 | 0.00 | 0.75 | — | 0 | 0 | |
| 3 | 0.00 | 0.75 | — | 0 | 0 | |
| 4 | 0.00 | 0.75 | — | 0 | 0 | |
| 5 | 0.00 | 0.75 | — | 0 | 0 | |
| 6 | 0.00 | 0.75 | — | 0 | 0 | |
| 7 | 0.00 | 0.75 | — | 0 | 0 | |
| 8 | 0.00 | 0.95 | — | 0 | 0 | |
| 9 | 0.00 | 1.30 | — | 0 | 15 | |
| 10 | 0.00 | 1.60 | — | 0 | 0 | |
| 11 | 0.05 | 1.55 | — | 0 | 17 | |
| 12 | 1.05 | 1.65 | — | 0 | 15 | |
| 13 | 1.45 | 2.10 | — | 0 | 0 | |
| 14 | 0.15 | 3.20 | — | 0 | 1 | |
| 15 | 0.75 | 3.60 | — | 0 | 1 | |
| 16 | 1.40 | 5.40 | — | 0 | 1 | |
| 17 | 2.20 | 5.00 | — | 0 | 0 | |
| 18 | 2.95 | 5.80 | — | 0 | 60 | |
| 19 | 3.80 | 6.80 | — | 0 | 55 | |
| 20 | 4.70 | 8.50 | — | 0 | 0 | |
| 21 | 5.60 | 8.60 | — | 0 | 0 | |
| 22 | 6.70 | 9.50 | — | 0 | 0 | |
| 23 | 7.70 | 10.80 | — | 0 | 0 | |
| 24 | 8.60 | 12.30 | — | 0 | 0 | |
| 25 | 10.10 | 12.50 | — | 0 | 0 | |
| 26 | 11.10 | 13.50 | — | 0 | 0 | |
| 27 | 11.20 | 15.10 | — | 0 | 0 | |
| 28 | 12.20 | 16.10 | — | 0 | 0 |
Expiration: 2026-12-18(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 7.20 | 11.10 | — | 0 | 0 | |
| 8 | 4.30 | 7.40 | — | 0 | 0 | |
| 9 | 3.40 | 6.60 | — | 0 | 0 | |
| 10 | 2.55 | 5.80 | — | 0 | 0 | |
| 11 | 1.75 | 5.10 | — | 0 | 0 | |
| 12 | 1.05 | 4.10 | 2.65 | 0 | 2 | |
| 13 | 0.45 | 3.20 | — | 0 | 0 | |
| 14 | 1.10 | 2.85 | — | 0 | 0 | |
| 15 | 0.05 | 2.45 | — | 0 | 0 | |
| 16 | 0.05 | 2.15 | — | 0 | 0 | |
| 17 | 0.05 | 1.40 | 0.88 | 0 | 1 | |
| 18 | 0.05 | 1.25 | — | 0 | 0 | |
| 19 | 0.00 | 1.40 | 0.50 | 0 | 1 | |
| 20 | 0.00 | 1.50 | — | 0 | 0 | |
| 22 | 0.00 | 1.50 | 0.90 | 0 | 1 | |
| 25 | 0.00 | 0.75 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 5 | 0.00 | 0.75 | — | 0 | 1 | |
| 8 | 0.10 | 0.90 | — | 0 | 12 | |
| 9 | 0.00 | 1.25 | — | 0 | 0 | |
| 10 | 0.00 | 1.65 | — | 0 | 7 | |
| 11 | 0.00 | 2.05 | 1.38 | 0 | 1 | |
| 12 | 1.20 | 2.45 | — | 0 | 0 | |
| 13 | 0.05 | 3.60 | — | 0 | 0 | |
| 14 | 0.30 | 4.60 | — | 0 | 0 | |
| 15 | 0.95 | 5.00 | — | 0 | 11 | |
| 16 | 1.60 | 5.70 | 3.96 | 0 | 1 | |
| 17 | 2.30 | 5.10 | — | 0 | 0 | |
| 18 | 3.10 | 5.90 | — | 0 | 0 | |
| 19 | 4.00 | 6.90 | — | 0 | 0 | |
| 20 | 4.80 | 7.70 | — | 0 | 0 | |
| 22 | 6.60 | 9.50 | — | 0 | 0 | |
| 25 | 9.40 | 12.60 | — | 0 | 0 |
Expiration: 2027-01-15(28 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 9.20 | 13.10 | — | 0 | 0 | |
| 5 | 7.20 | 11.10 | — | 0 | 0 | |
| 10 | 2.55 | 6.40 | — | 0 | 98 | |
| 13 | 2.00 | 2.80 | 2.30 | 0 | 93 | |
| 15 | 1.20 | 1.60 | 1.50 | 0 | 2,299 | |
| 18 | 0.70 | 1.15 | 0.70 | 0 | 331 | |
| 20 | 0.35 | 0.70 | 0.47 | 0 | 1,050 | |
| 22 | 0.25 | 0.65 | 0.45 | 0 | 121 | |
| 25 | 0.15 | 0.45 | 0.30 | 4 | 515 | |
| 27 | 0.00 | 3.50 | — | 0 | 13 | |
| 30 | 0.00 | 3.50 | — | 0 | 18 | |
| 32 | 0.05 | 0.25 | — | 0 | 440 | |
| 35 | 0.00 | 1.50 | — | 0 | 26 | |
| 37 | 0.00 | 0.25 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 3.40 | — | 0 | 0 | |
| 5 | 0.05 | 0.15 | 0.10 | 40 | 1,236 | |
| 10 | 0.65 | 1.10 | 0.65 | 1 | 6,519 | |
| 13 | 1.60 | 2.30 | 2.02 | 0 | 1,975 | |
| 15 | 2.70 | 3.60 | 2.95 | 126 | 11,392 | |
| 18 | 4.80 | 5.40 | 5.40 | 3 | 7,407 | |
| 20 | 4.90 | 8.90 | 7.60 | 0 | 88 | |
| 22 | 8.30 | 9.40 | — | 0 | 219 | |
| 25 | 9.50 | 13.50 | — | 0 | 43 | |
| 27 | 11.40 | 15.40 | — | 0 | 1 | |
| 30 | 14.20 | 18.40 | — | 0 | 0 | |
| 32 | 16.10 | 20.30 | — | 0 | 0 | |
| 35 | 19.00 | 23.20 | — | 0 | 0 | |
| 37 | 21.00 | 25.20 | — | 0 | 0 |
Expiration: 2028-01-21(30 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 9.00 | 13.50 | 10.40 | 0 | 6 | |
| 5 | 7.00 | 11.50 | — | 0 | 0 | |
| 8 | 4.00 | 7.30 | — | 0 | 87 | |
| 10 | 2.50 | 5.50 | — | 0 | 172 | |
| 13 | 3.10 | 4.50 | 3.40 | 0 | 267 | |
| 15 | 2.35 | 3.00 | 2.33 | 0 | 499 | |
| 17 | 0.00 | 5.00 | 1.68 | 5 | 516 | |
| 20 | 1.25 | 1.70 | 1.35 | 0 | 508 | |
| 22 | 0.65 | 1.45 | 1.10 | 0 | 392 | |
| 25 | 0.00 | 5.00 | — | 0 | 27 | |
| 27 | 0.25 | 4.90 | — | 0 | 1 | |
| 30 | 0.30 | 0.80 | — | 0 | 695 | |
| 32 | 0.00 | 5.00 | — | 0 | 0 | |
| 35 | 0.00 | 5.00 | — | 0 | 26 | |
| 37 | 0.00 | 5.00 | 1.00 | 0 | 11 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.55 | 0.25 | 0 | 130 | |
| 5 | 0.35 | 0.60 | 0.52 | 0 | 383 | |
| 8 | 0.70 | 2.00 | 1.20 | 0 | 421 | |
| 10 | 1.25 | 1.70 | 2.02 | 0 | 185 | |
| 13 | 2.60 | 3.70 | 2.96 | 41 | 897 | |
| 15 | 3.70 | 5.00 | 4.04 | 31 | 1,060 | |
| 17 | 5.00 | 6.40 | 5.66 | 0 | 3,203 | |
| 20 | 5.10 | 10.00 | 8.20 | 0 | 116 | |
| 22 | 7.00 | 11.50 | — | 0 | 0 | |
| 25 | 11.50 | 13.10 | 12.10 | 0 | 210 | |
| 27 | 11.50 | 16.00 | 14.16 | 0 | 9 | |
| 30 | 14.00 | 19.00 | — | 0 | 1 | |
| 32 | 16.00 | 20.50 | — | 0 | 0 | |
| 35 | 19.00 | 23.50 | — | 0 | 0 | |
| 37 | 21.00 | 25.50 | — | 0 | 0 |