Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(94 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	33.65	33.90	32.43	14	18
30	28.70	28.90	21.50	0	66
34	24.70	24.90	24.45	7	82
34.5	24.15	24.40	17.17	0	69
35	23.55	24.20	21.44	20	91
35.5	22.90	23.50	23.17	2	13
36	22.45	23.10	22.77	3	93
36.5	22.00	22.75	22.08	6	27
37	21.60	22.30	21.60	6	54
37.5	20.95	21.95	21.00	1	17
38	20.60	21.65	20.60	15	33
38.5	19.05	21.10	19.68	1	19
39	19.70	20.70	13.07	0	127
39.5	18.05	20.15	18.78	2	5
40	18.70	19.70	18.30	124	258
40.5	18.20	18.45	12.35	0	51
41	17.70	17.90	17.54	15	236
41.5	17.20	17.40	15.88	22	161
42	16.70	16.90	16.10	39	1,263
42.5	16.20	16.40	15.00	32	709
43	15.70	15.90	15.55	129	2,490
43.5	15.20	15.40	14.62	18	292
44	14.70	14.90	14.30	214	1,413
44.5	14.20	14.40	13.62	10	440
45	13.70	13.90	13.40	175	3,298
45.5	13.20	13.40	13.17	22	650
46	12.70	12.90	12.90	44	3,136
46.5	12.20	12.40	11.97	30	1,760
47	11.70	11.90	11.57	133	8,888
47.5	11.20	11.40	11.15	15	1,744
48	10.70	10.90	10.71	358	3,368
48.5	10.20	10.45	10.42	215	2,528
49	9.70	9.95	9.68	501	2,305
49.5	9.20	9.45	8.81	285	4,396
50	8.75	8.90	8.85	2,114	25,274
51	7.75	7.95	7.93	1,284	8,741
52	6.75	7.00	6.95	2,079	16,173
53	5.85	6.05	5.95	2,701	7,700
54	4.95	5.05	4.98	3,028	9,449
55	4.00	4.15	4.05	18,387	18,771
56	3.20	3.30	3.25	15,196	3,860
57	2.48	2.53	2.49	23,948	4,062
58	1.83	1.88	1.86	27,385	2,687
59	1.32	1.35	1.35	14,391	0
60	0.92	0.94	0.92	39,509	7,971
65	0.14	0.15	0.15	11,953	2,072
70	0.02	0.03	0.03	3,684	840

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	0.01	0.01	0	1,630
30	0.00	0.01	0.01	0	2,237
34	0.00	0.02	0.01	0	1,649
34.5	0.00	0.02	0.01	0	142
35	0.00	0.01	0.01	1	3,374
35.5	0.00	0.01	0.02	0	53
36	0.00	0.01	0.01	6	1,301
36.5	0.00	0.01	0.01	0	1,873
37	0.00	0.01	0.01	23	4,036
37.5	0.00	0.05	0.01	0	73
38	0.00	0.01	0.01	15	3,587
38.5	0.00	0.01	0.01	0	169
39	0.00	0.01	0.01	83	2,614
39.5	0.00	0.01	0.01	101	1,135
40	0.00	0.01	0.01	440	4,925
40.5	0.00	0.01	0.01	304	755
41	0.00	0.01	0.01	260	3,399
41.5	0.00	0.01	0.01	18	2,409
42	0.00	0.01	0.01	261	4,516
42.5	0.00	0.01	0.01	351	2,672
43	0.00	0.01	0.01	791	7,419
43.5	0.00	0.01	0.01	249	630
44	0.00	0.01	0.01	2,156	5,585
44.5	0.00	0.02	0.01	211	3,042
45	0.00	0.02	0.02	1,666	6,585
45.5	0.00	0.02	0.01	874	2,032
46	0.00	0.01	0.01	1,569	3,738
46.5	0.01	0.03	0.01	507	1,489
47	0.01	0.02	0.01	1,287	4,703
47.5	0.01	0.03	0.02	795	4,326
48	0.02	0.03	0.02	4,025	11,368
48.5	0.02	0.03	0.03	1,437	2,472
49	0.02	0.03	0.03	3,024	5,242
49.5	0.03	0.04	0.03	1,073	3,275
50	0.04	0.05	0.04	9,169	15,429
51	0.05	0.07	0.06	2,922	4,054
52	0.08	0.09	0.08	4,711	6,314
53	0.12	0.13	0.13	8,248	877
54	0.19	0.20	0.20	4,987	236
55	0.29	0.30	0.30	21,136	360
56	0.45	0.47	0.46	12,052	93
57	0.70	0.72	0.71	19,847	66
58	1.05	1.07	1.06	8,848	72
59	1.51	1.55	1.53	1,615	0
60	2.10	2.15	2.13	949	52
65	6.25	6.50	6.65	71	1
70	11.10	11.40	11.65	24	0

Expiration: 2026-04-17(128 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
14 44.70 44.90 35.16 0 57 15 43.65 43.90 34.17 0 204 16 42.70 42.90 31.95 0 198 17 41.70 41.90 32.25 0 109 18 40.70 40.90 31.26 0 208 19 39.70 39.90 30.34 0 80 20 38.70 38.90 32.66 0 264 21 37.70 37.90 36.01 1 191 22 36.70 36.90 36.57 1 111 23 35.70 35.95 34.05 2 375 24 34.70 34.90 28.55 0 864 25 33.70 33.90 33.53 2 1,449 26 32.70 32.90 24.51 0 466 27 31.70 31.90 30.28 9 693 28 30.70 30.90 29.53 7 461 29 29.70 29.90 22.75 0 301 30 28.70 28.90 28.88 9 1,750 Scroll to see 49 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
14 0.00 0.01 0.01 0 457 15 0.00 0.03 0.01 0 861 16 0.00 0.03 0.03 0 119 17 0.00 0.05 — 0 2,927 18 0.00 0.01 0.01 5 4,325 19 0.00 0.01 0.03 0 1,007 20 0.00 0.01 0.01 0 20,096 21 0.00 0.01 0.01 0 1,640 22 0.00 0.01 0.02 0 8,267 23 0.00 0.01 0.03 0 942 24 0.00 0.01 0.01 0 12,833 25 0.00 0.01 0.01 5 9,380 26 0.00 0.01 0.01 310 1,153 27 0.00 0.02 0.01 0 7,073 28 0.00 0.01 0.06 12 21,702 29 0.00 0.01 0.01 39 1,317 30 0.00 0.01 0.01 365 12,415 Scroll to see 49 more rows

Expiration: 2026-04-24(70 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	33.65	34.10	27.60	0	20
30	28.65	29.10	22.67	0	47
35	23.70	24.15	23.72	42	79
36	22.75	23.20	16.74	0	63
37	21.75	22.20	20.37	12	76
38	20.80	21.20	19.69	7	42
39	19.80	20.25	18.63	17	26
40	18.85	19.15	18.64	51	249
41	17.85	18.30	17.40	16	68
42	16.95	17.25	16.55	41	10,951
43	16.00	16.35	15.80	83	2,295
44	15.00	15.35	15.20	199	797
44.5	14.50	14.95	—	0	0
45	14.10	14.40	14.00	80	1,027
45.5	13.60	14.00	11.89	3	32
46	13.15	13.55	13.31	112	2,460
46.5	12.65	13.05	11.69	3	5
47	12.30	12.65	12.11	132	909
47.5	11.80	12.20	10.20	10	136
48	11.40	11.65	11.50	216	1,825
48.5	10.90	11.30	10.70	22	69
49	10.50	10.85	10.47	76	674
49.5	10.10	10.45	9.96	21	29
50	9.75	10.00	9.85	914	10,459
51	8.90	9.15	9.03	225	914
52	8.10	8.40	8.23	581	2,555
53	7.45	7.65	7.50	398	1,438
54	6.75	7.00	6.89	191	2,462
55	6.10	6.25	6.20	1,163	3,283
56	5.50	5.70	5.45	1,477	6,236
57	4.95	5.15	4.90	457	699
58	4.45	4.55	4.47	787	560
60	3.50	3.60	3.58	10,429	13,262
65	1.87	1.94	1.93	10,126	3,795
70	0.97	1.02	1.00	3,400	287

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.00	0.03	0.03	2	1
30	0.01	0.02	0.02	351	1,526
35	0.05	0.06	0.06	73	956
36	0.06	0.09	0.07	108	613
37	0.07	0.11	0.09	44	432
38	0.10	0.12	0.10	195	684
39	0.11	0.14	0.12	60	830
40	0.14	0.16	0.15	173	2,624
41	0.16	0.20	0.17	51	1,019
42	0.20	0.23	0.20	322	1,243
43	0.25	0.27	0.26	121	585
44	0.30	0.31	0.31	206	1,158
44.5	0.31	0.35	0.37	9	106
45	0.35	0.37	0.36	496	3,093
45.5	0.37	0.42	0.42	21	148
46	0.42	0.45	0.43	213	1,557
46.5	0.46	0.50	0.60	5	40
47	0.52	0.56	0.53	175	779
47.5	0.57	0.60	0.58	99	3,833
48	0.62	0.68	0.61	600	736
48.5	0.69	0.72	0.80	43	288
49	0.77	0.80	0.80	526	515
49.5	0.83	0.89	0.91	34	95
50	0.92	0.95	0.93	5,188	7,271
51	1.11	1.18	1.16	185	247
52	1.35	1.40	1.37	1,237	3,324
53	1.61	1.67	1.66	383	102
54	1.91	1.98	1.96	231	21
55	2.26	2.32	2.29	1,059	52
56	2.65	2.74	2.69	8,588	2
57	3.05	3.20	3.09	1,272	13
58	3.60	3.65	3.60	1,904	2
60	4.60	4.75	4.65	153	6
65	7.90	8.10	8.00	25	6
70	11.85	12.25	12.23	8	0

Expiration: 2026-05-01(56 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	26.60	31.05	20.90	0	101
35	21.65	26.10	23.83	21	13
36	20.70	25.15	16.09	0	19
37	19.85	24.00	13.10	0	43
38	18.90	23.05	15.36	0	51
39	17.90	22.10	13.88	0	54
40	16.95	19.85	17.72	103	132
41	16.00	20.15	12.31	0	59
42	15.05	18.75	16.23	4	66
43	15.90	16.90	16.18	24	307
44	14.70	15.85	15.15	53	768
45	13.80	14.85	14.28	54	753
46	13.00	14.10	13.53	57	1,190
47	12.50	13.05	12.55	107	588
48	11.70	12.10	11.40	47	846
49	10.75	11.25	10.91	130	411
50	10.05	10.35	10.15	828	3,128
51	9.20	9.90	9.20	109	422
52	8.50	8.95	8.60	215	1,021
53	7.70	8.15	8.07	383	3,471
54	6.95	7.40	7.22	116	460
55	6.55	6.85	6.70	1,233	6,495
56	5.95	6.25	6.14	137	186
57	5.45	5.70	5.40	288	1,441
58	4.90	5.15	4.86	507	732
60	4.05	4.15	4.10	1,268	1,817
65	2.32	2.44	2.39	868	748
70	1.30	1.46	1.35	334	0

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.01	0.04	0.02	20	343
35	0.08	0.11	0.10	40	575
36	0.10	0.13	0.11	10	355
37	0.11	0.18	0.14	26	2,810
38	0.13	0.23	0.19	35	464
39	0.12	0.21	0.19	13	349
40	0.20	0.28	0.28	318	1,020
41	0.24	0.30	0.26	8	419
42	0.31	0.40	0.31	235	424
43	0.35	0.39	0.39	27	305
44	0.40	0.54	0.48	342	1,515
45	0.50	0.58	0.53	356	1,061
46	0.61	0.70	0.66	49	418
47	0.61	0.86	0.78	154	1,934
48	0.88	0.96	0.93	227	322
49	0.89	1.35	1.15	246	284
50	1.22	1.47	1.37	1,472	1,059
51	1.37	1.73	1.55	93	100
52	1.66	1.92	1.88	131	113
53	1.99	2.12	2.03	135	2,939
54	2.31	2.46	2.37	152	8
55	2.70	2.84	2.72	729	103
56	3.00	3.20	3.09	945	48
57	3.45	3.65	3.50	461	7
58	3.95	4.15	4.00	335	30
60	5.05	5.30	5.10	70	3
65	7.25	9.50	8.50	8	23
70	11.25	14.45	13.60	3	0

Expiration: 2026-05-08(56 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	26.60	31.10	20.65	0	2
35	21.70	26.20	16.60	0	5
36	20.90	25.05	13.10	0	113
37	21.85	24.05	6.99	0	1
38	18.95	22.50	5.55	0	1
39	18.00	22.10	10.25	0	3
40	17.00	21.00	11.45	0	7
41	16.75	18.95	17.22	2	32
42	15.15	19.10	14.02	2	23
43	14.25	17.30	15.18	1	51
44	13.35	16.90	8.25	0	182
45	13.10	15.30	12.40	10	38
46	12.25	14.45	12.90	54	78
47	11.20	13.30	11.75	7	101
48	10.55	12.65	10.38	9	58
49	11.00	11.65	10.28	17	186
50	9.35	10.85	9.95	94	481
51	9.55	10.05	9.69	67	209
52	8.70	9.30	9.05	83	667
53	8.05	8.70	7.77	68	285
54	7.50	7.95	7.55	81	224
55	6.75	7.20	6.83	633	806
56	6.40	6.65	6.55	60	78
57	5.85	6.25	6.00	184	273
58	5.40	5.55	5.33	260	65
60	4.40	4.65	4.55	825	302
65	2.63	2.80	2.75	321	308
70	1.36	1.68	1.63	249	0

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.02	0.07	0.04	2	676
35	0.07	0.15	0.08	3	188
36	0.00	0.75	0.30	3	53
37	0.10	0.63	0.52	1	78
38	0.12	0.67	0.47	0	172
39	0.20	0.66	0.21	1	319
40	0.20	0.35	0.29	57	561
41	0.28	0.57	0.42	66	139
42	0.37	0.47	0.44	121	379
43	0.38	0.50	0.59	111	279
44	0.35	0.79	0.60	210	140
45	0.60	0.71	0.58	302	162
46	0.75	0.91	0.91	41	99
47	0.86	1.04	0.99	22	76
48	1.02	1.30	1.05	74	76
49	1.16	1.65	1.16	6	68
50	1.40	1.68	1.50	193	751
51	1.28	2.09	1.80	5	49
52	1.91	2.20	2.13	303	98
53	2.21	2.79	2.40	47	16
54	2.51	3.20	3.00	18	2
55	2.98	3.35	3.10	137	17
56	3.40	3.70	3.55	465	4
57	3.80	4.25	4.00	132	0
58	4.40	4.95	4.47	89	5
60	5.10	5.95	6.00	25	25
65	8.05	10.10	10.05	37	0
70	11.35	13.75	13.00	3	0

Expiration: 2026-05-15(84 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
18	40.60	41.05	38.94	4	36
19	39.65	40.10	32.50	0	40
20	38.70	39.10	29.12	0	146
21	37.70	38.10	27.05	0	109
22	36.65	37.10	36.65	1	75
23	35.70	36.10	27.84	0	122
24	34.70	35.10	34.61	16	309
25	33.70	34.10	31.32	11	177
26	32.75	33.15	17.57	0	172
27	31.75	32.15	29.91	10	327
28	30.75	31.20	30.30	4	119
29	29.75	30.15	29.99	5	153
30	28.80	29.20	28.90	16	516
31	27.75	28.25	25.15	4	337
32	26.80	27.20	18.92	0	523
33	25.85	26.25	25.87	1	559
34	24.90	25.25	23.92	11	1,637
35	23.90	24.30	23.90	6	1,716
36	22.95	23.30	21.90	6	1,412
37	22.00	22.35	21.53	4	1,395
38	21.05	21.40	21.01	47	2,322
39	20.10	20.45	18.95	10	740
40	19.15	19.40	19.35	112	11,289
41	18.25	18.55	17.94	18	846
42	17.30	17.65	17.04	157	1,806
43	16.40	16.75	15.85	210	1,831
44	15.60	15.85	15.56	131	3,551
45	14.65	14.95	14.81	828	16,341
46	13.80	14.05	13.85	197	5,046
47	12.95	13.20	13.15	540	4,662
48	12.20	12.35	12.30	347	3,875
49	11.40	11.60	11.52	412	4,843
50	10.65	10.80	10.80	3,798	30,830
52.5	8.90	9.10	9.03	1,846	10,617
55	7.35	7.55	7.41	3,389	37,914
57.5	6.00	6.15	6.10	972	2,650
60	4.85	4.95	4.95	8,254	23,495
62.5	3.85	4.00	3.95	1,036	2,769
65	3.10	3.20	3.20	5,705	18,781
70	1.96	2.00	2.02	14,966	4,651
75	1.24	1.27	1.27	4,184	1,415
80	0.79	0.83	0.81	2,267	9,779

Puts

Strike	Bid	Ask	Last	Vol	OI
18	0.00	0.01	0.01	0	594
19	0.00	0.02	0.01	10	205
20	0.00	0.02	0.01	5	509
21	0.01	0.02	0.02	9	523
22	0.01	0.02	0.02	54	393
23	0.01	0.03	0.02	2	458
24	0.01	0.03	0.03	2	157
25	0.02	0.03	0.02	27	1,300
26	0.03	0.04	0.04	18	2,387
27	0.03	0.05	0.04	2	1,273
28	0.04	0.05	0.05	14	1,905
29	0.05	0.06	0.07	3	1,347
30	0.06	0.08	0.07	167	3,246
31	0.07	0.09	0.09	112	1,742
32	0.08	0.10	0.10	45	4,073
33	0.11	0.12	0.13	246	4,955
34	0.12	0.14	0.14	26	6,526
35	0.15	0.16	0.15	719	7,596
36	0.17	0.19	0.19	76	3,799
37	0.20	0.22	0.21	91	14,173
38	0.25	0.26	0.26	504	9,529
39	0.28	0.31	0.29	311	4,218
40	0.33	0.35	0.34	1,160	14,191
41	0.40	0.42	0.40	162	2,217
42	0.47	0.50	0.48	1,048	7,164
43	0.56	0.58	0.57	482	3,662
44	0.66	0.69	0.68	294	9,141
45	0.79	0.81	0.80	2,479	13,265
46	0.93	0.95	0.95	598	4,561
47	1.09	1.12	1.11	648	1,982
48	1.27	1.31	1.30	418	3,349
49	1.50	1.52	1.50	269	2,397
50	1.73	1.77	1.75	4,153	14,174
52.5	2.46	2.51	2.51	4,412	660
55	3.40	3.45	3.45	7,190	1,119
57.5	4.50	4.60	4.54	4,941	53
60	5.85	5.95	5.91	437	738
62.5	7.35	7.45	7.77	5	102
65	9.05	9.20	9.15	69	50
70	12.85	13.05	12.90	167	41
75	17.05	17.35	17.90	1	0
80	21.60	21.95	22.15	36	0

Expiration: 2026-05-22(52 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
30	26.85	31.20	—	0	0
35	22.00	26.40	—	0	0
38	20.95	22.30	13.09	0	1
39	19.50	22.35	14.40	0	5
40	17.25	21.40	11.81	0	1
41	16.35	20.50	—	0	0
42	16.00	19.60	—	0	0
43	14.55	18.60	15.05	6	3
44	13.65	17.85	10.13	0	2
45	13.25	16.30	12.80	1	1
46	12.50	15.45	—	0	0
47	11.70	14.10	10.50	3	77
48	11.60	13.35	11.50	11	21
49	10.15	12.55	11.30	16	18
50	10.85	11.75	10.80	181	36
51	9.10	10.65	9.90	16	31
52	8.60	9.95	9.54	24	219
53	7.60	9.60	8.73	19	134
54	6.80	9.00	7.85	30	257
55	6.40	8.20	7.63	24	300
56	5.90	7.55	6.30	65	16
57	6.35	7.15	6.68	41	47
58	5.95	6.45	5.90	153	169
60	5.15	5.50	5.29	1,148	269
65	3.40	3.65	3.50	311	244
70	2.10	2.56	2.34	283	0

Puts

Strike	Bid	Ask	Last	Vol	OI
30	0.00	0.25	0.15	0	4
35	0.13	0.38	0.22	23	43
38	0.25	0.67	0.43	1	47
39	0.29	1.02	0.57	3	8
40	0.34	0.60	0.45	86	120
41	0.39	0.95	1.15	0	17
42	0.52	0.88	0.73	48	152
43	0.70	1.12	0.97	30	131
44	0.80	0.98	0.88	97	137
45	0.83	1.42	0.83	80	48
46	1.14	1.62	1.41	7	12
47	1.10	1.60	1.30	19	65
48	1.42	1.72	1.55	14	152
49	1.18	2.34	1.99	17	19
50	2.00	2.32	2.05	210	52
51	1.89	2.87	2.41	24	179
52	2.27	3.45	2.65	66	11
53	2.84	3.55	3.24	7	7
54	2.49	4.60	3.20	22	9
55	3.65	4.30	3.90	165	5
56	3.65	4.60	4.75	9	1
57	4.25	5.40	4.75	120	0
58	4.95	5.50	5.27	25	0
60	6.05	7.45	6.44	29	1
65	8.30	10.65	9.75	27	0
70	11.90	15.20	13.35	2	0

Expiration: 2026-06-18(96 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	52.00	54.40	43.59	0	106
10	47.05	49.40	48.20	5	557
13	44.05	46.80	43.40	2	609
15	43.70	44.20	41.90	20	2,334
16	42.75	43.25	40.86	5	20
17	41.75	42.30	29.56	0	80
18	40.80	41.25	41.10	111	7,546
19	39.75	40.30	29.24	0	11
20	38.80	39.30	39.05	130	16,775
21	37.75	38.30	38.07	8	45
22	36.85	37.30	26.60	0	79
23	35.85	36.20	36.00	58	9,704
24	34.85	35.35	34.79	6	89
25	33.90	34.40	34.20	93	24,546
26	32.90	33.40	31.82	2	337
27	31.95	32.45	24.39	0	591
28	30.95	31.45	30.90	21	4,738
29	30.00	30.45	30.24	5	472
30	29.05	29.50	29.10	86	18,826
31	28.10	28.55	25.45	4	321
32	27.15	27.60	25.53	1	471
33	26.20	26.65	25.95	2	11,996
34	25.25	25.70	25.00	2	2,656
35	24.30	24.80	24.50	202	20,672
36	23.35	23.80	21.65	3	532
37	22.45	22.90	21.73	56	3,849
38	21.50	21.90	21.15	17	18,615
39	20.60	21.05	19.79	26	932
40	19.75	20.10	19.80	434	97,853
41	18.90	19.30	19.25	26	1,203
42	18.00	18.45	17.92	33	1,578
43	17.15	17.45	17.02	90	4,817
44	16.35	16.75	16.39	389	3,675
45	15.55	15.85	15.65	520	35,134
46	14.80	15.05	14.75	233	5,177
47	14.00	14.20	14.25	169	7,758
48	13.25	13.65	13.45	144	14,820
49	12.60	12.75	12.52	137	3,738
50	11.90	12.05	12.01	14,588	70,696
52.5	10.30	10.45	10.38	395	7,070
55	8.85	9.05	8.98	8,646	33,584
57.5	7.55	7.75	7.70	864	5,061
60	6.45	6.60	6.53	5,699	55,837
62.5	5.45	5.60	5.55	457	5,157
65	4.60	4.75	4.71	3,590	20,195
70	3.25	3.40	3.35	20,404	41,773
75	2.33	2.42	2.41	470	7,420
80	1.67	1.73	1.74	1,384	26,319

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	0.01	0.02	0	5,454
10	0.00	0.02	0.04	0	19,205
13	0.00	0.02	0.05	0	24,129
15	0.01	0.03	0.02	0	55,570
16	0.01	0.03	0.07	0	210
17	0.01	0.04	0.02	66	2,573
18	0.02	0.04	0.04	0	39,883
19	0.02	0.05	0.05	0	315
20	0.03	0.05	0.05	17	29,831
21	0.03	0.06	0.05	45	152
22	0.05	0.07	0.06	51	800
23	0.05	0.09	0.08	54	22,025
24	0.07	0.09	0.10	1	396
25	0.10	0.11	0.10	74	24,234
26	0.12	0.13	0.13	1	1,120
27	0.11	0.15	0.16	1	1,150
28	0.16	0.17	0.17	343	7,974
29	0.15	0.19	0.20	53	8,823
30	0.20	0.22	0.21	58	49,399
31	0.22	0.25	0.24	83	2,759
32	0.27	0.28	0.28	30	13,264
33	0.28	0.33	0.32	122	12,356
34	0.32	0.37	0.40	36	16,329
35	0.40	0.42	0.38	339	33,692
36	0.46	0.48	0.47	2,517	34,766
37	0.49	0.55	0.52	93	13,527
38	0.58	0.63	0.63	82	10,886
39	0.66	0.72	0.69	70	4,405
40	0.80	0.81	0.82	845	16,162
41	0.89	0.94	0.94	94	3,814
42	1.01	1.07	1.04	220	8,282
43	1.17	1.22	1.20	1,166	5,704
44	1.33	1.39	1.38	251	9,184
45	1.52	1.59	1.55	1,107	16,012
46	1.72	1.79	1.75	213	4,828
47	1.95	2.04	1.99	231	4,100
48	2.19	2.28	2.25	218	2,606
49	2.47	2.54	2.53	309	1,586
50	2.81	2.84	2.82	1,390	3,526
52.5	3.60	3.70	3.75	290	654
55	4.65	4.75	4.70	757	734
57.5	5.85	5.95	5.90	488	147
60	7.20	7.30	7.19	583	648
62.5	8.70	8.85	8.80	93	42
65	10.35	10.50	10.55	13	369
70	13.90	14.20	14.43	2	177
75	17.95	18.25	18.85	1	115
80	22.20	22.65	37.26	0	13

Expiration: 2026-07-17(70 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	38.85	39.45	36.15	1	9
25	34.05	34.55	26.00	0	149
27	32.05	32.65	—	0	48
28	31.15	31.65	30.70	4	85
29	30.20	30.75	23.00	0	199
30	29.25	29.75	29.05	10	583
31	28.30	28.80	20.05	0	112
32	27.40	27.90	21.75	0	37
33	26.45	26.95	21.18	0	161
34	25.50	26.05	20.30	0	1,658
35	24.60	25.10	24.50	2	922
36	23.70	24.20	23.48	1	134
37	22.80	23.35	16.88	0	151
38	21.95	22.45	21.70	12	308
39	21.10	21.55	20.62	10	159
40	20.20	20.70	20.25	126	1,621
41	19.40	19.85	17.64	3	2,557
42	18.65	19.05	18.85	19	747
43	17.85	18.25	17.70	11	404
44	17.05	17.45	17.05	16	1,185
45	16.30	16.70	16.30	218	3,955
46	15.55	15.95	15.53	71	720
47	14.80	15.20	14.87	193	1,621
48	14.15	14.50	14.00	42	3,456
49	13.50	13.70	13.47	191	2,107
50	12.85	13.05	13.00	881	18,086
52.5	11.30	11.60	11.50	398	2,686
55	9.90	10.10	9.95	638	4,267
57.5	8.65	8.85	8.75	359	1,356
60	7.55	7.75	7.63	5,692	10,506
62.5	6.55	6.75	6.61	95	1,273
65	5.70	5.85	5.77	2,659	14,044
70	4.30	4.40	4.40	2,387	2,509
75	3.25	3.35	3.27	1,876	3,076
80	2.47	2.53	2.52	1,191	4,296

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.07	0.10	0.08	127	736
25	0.15	0.19	0.19	29	1,969
27	0.20	0.25	0.42	0	481
28	0.23	0.28	0.28	9	1,634
29	0.27	0.32	0.32	9	497
30	0.33	0.35	0.35	21	1,336
31	0.35	0.40	0.38	12	398
32	0.40	0.45	0.47	303	4,341
33	0.47	0.50	0.48	10	6,207
34	0.54	0.57	0.55	7	3,951
35	0.60	0.65	0.65	54	5,421
36	0.69	0.74	0.76	14	1,090
37	0.78	0.84	0.85	7	2,562
38	0.89	0.96	0.93	131	1,597
39	1.01	1.08	1.17	28	1,772
40	1.15	1.22	1.18	487	4,052
41	1.30	1.38	1.42	10	1,572
42	1.47	1.55	1.60	611	1,961
43	1.66	1.74	1.80	471	3,798
44	1.87	1.95	1.92	326	2,908
45	2.15	2.18	2.16	192	3,703
46	2.34	2.44	2.44	116	1,864
47	2.61	2.72	2.75	56	2,274
48	2.90	2.99	2.94	98	928
49	3.20	3.35	3.27	84	1,783
50	3.55	3.65	3.60	282	1,948
52.5	4.45	4.60	4.60	236	1,739
55	5.55	5.70	5.60	685	543
57.5	6.75	6.95	6.86	255	907
60	8.10	8.30	8.15	103	181
62.5	9.60	9.80	9.80	29	12
65	11.25	11.40	11.29	6	45
70	14.75	15.00	15.15	14	5
75	18.65	18.95	19.00	40	103
80	22.85	23.20	27.30	0	34

Expiration: 2026-08-21(72 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
22	37.05	37.65	27.90	0	45
23	36.10	36.80	34.28	2	33
24	35.15	35.85	32.88	1	17
25	34.20	34.75	34.18	2	190
26	33.25	33.80	24.41	0	154
27	32.30	32.85	23.58	0	196
28	31.35	31.95	24.84	0	143
29	30.45	31.00	22.00	0	33
30	29.50	30.10	29.17	2	194
31	28.60	29.20	22.45	0	153
32	27.70	28.30	27.05	1	388
33	26.80	27.40	25.17	1	212
34	25.95	26.50	17.40	0	119
35	25.05	25.60	25.15	11	165
36	24.20	24.75	23.30	2	118
37	23.35	23.90	23.48	1	31
38	22.50	23.10	14.98	0	19
39	21.70	22.25	16.50	0	20
40	20.95	21.45	19.81	6	522
41	20.15	20.65	19.55	5	1,534
42	19.40	19.85	16.88	601	775
43	18.65	19.10	16.03	1	1,897
44	17.90	18.40	16.85	1	469
45	17.20	17.65	17.23	1,004	2,718
46	16.50	16.95	15.19	3	1,134
47	15.80	16.20	16.10	39	734
48	15.25	15.60	14.82	4	442
49	14.65	14.95	13.87	9	790
50	14.00	14.35	13.93	148	5,364
52.5	12.55	12.85	12.75	62	735
55	11.20	11.50	11.23	309	2,497
57.5	10.00	10.25	10.05	185	607
60	8.90	9.10	9.00	564	2,045
65	7.05	7.25	7.15	250	797
70	5.55	5.75	5.63	352	3,805
75	4.40	4.55	4.44	2,046	0

Puts

Strike	Bid	Ask	Last	Vol	OI
22	0.15	0.21	0.19	28	30
23	0.18	0.24	0.54	0	167
24	0.20	0.27	0.24	1	14
25	0.24	0.30	0.40	0	120
26	0.27	0.34	0.44	0	38
27	0.31	0.40	1.00	0	14
28	0.36	0.43	0.60	0	266
29	0.41	0.48	0.50	13	139
30	0.47	0.55	0.55	21	568
31	0.54	0.61	0.60	3	1,695
32	0.62	0.70	0.76	1	1,532
33	0.71	0.79	0.85	1	505
34	0.82	0.89	0.95	15	530
35	0.93	1.00	0.96	9	4,281
36	1.06	1.13	1.12	17	758
37	1.18	1.27	1.43	90	2,428
38	1.34	1.42	1.48	18	4,437
39	1.50	1.60	1.64	49	1,439
40	1.69	1.79	1.74	20	3,218
41	1.88	1.99	1.94	194	585
42	2.10	2.21	2.25	9	877
43	2.33	2.45	2.46	17	1,629
44	2.59	2.70	3.05	159	2,806
45	2.86	2.98	2.97	141	4,592
46	3.15	3.30	3.20	54	846
47	3.45	3.60	3.70	40	1,026
48	3.75	3.95	3.90	30	267
49	4.10	4.30	4.21	73	1,271
50	4.50	4.60	4.65	131	260
52.5	5.50	5.65	5.67	27	121
55	6.60	6.80	6.80	80	206
57.5	7.85	8.05	8.05	31	17
60	9.25	9.45	9.30	140	169
65	12.30	12.55	12.45	52	119
70	15.80	16.05	15.90	10	72
75	19.55	19.90	—	0	0

Expiration: 2026-09-18(80 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
13	45.80	46.40	38.90	0	152
15	43.85	44.45	41.75	1	1,123
18	40.95	41.60	23.75	0	866
20	39.05	39.65	36.50	6	1,202
22	37.15	37.80	35.95	1	2,989
25	34.30	34.90	32.70	10	6,105
26	33.35	34.00	16.98	0	28
27	32.45	33.05	32.35	17	4,788
28	31.50	32.15	30.43	1	24
29	30.60	31.25	15.40	0	24
30	29.70	30.35	30.00	6	4,073
31	28.80	29.45	23.21	0	52
32	27.95	28.55	28.20	137	4,645
33	27.15	27.70	11.83	0	29
34	26.20	26.85	16.27	0	190
35	25.35	25.95	24.71	23	3,880
36	24.55	25.15	18.97	0	12
37	23.75	24.35	24.02	11	8,277
38	22.90	23.50	22.16	10	45
39	22.20	22.70	17.00	0	50
40	21.55	21.90	21.79	153	6,932
41	20.65	21.20	19.87	2	92
42	19.90	20.40	20.20	31	2,492
43	19.20	19.70	19.10	2,044	2,250
44	18.50	19.00	17.34	15	651
45	17.90	18.30	18.12	114	4,192
46	17.10	17.60	15.82	8	756
47	16.60	16.95	16.56	81	4,141
48	15.95	16.25	16.25	12	321
49	15.35	15.70	15.60	6	551
50	14.75	15.00	14.90	1,714	10,936
52.5	13.35	13.65	13.50	69	7,070
55	12.00	12.30	12.15	464	6,419
57.5	10.85	11.15	11.00	201	2,334
60	9.80	10.00	9.86	585	11,721
62.5	8.80	9.00	8.80	67	877
65	7.95	8.10	8.00	10,727	13,416
70	6.40	6.55	6.50	1,669	3,432
75	5.20	5.30	5.25	439	3,656
80	4.25	4.35	4.29	1,161	4,456

Puts

Strike	Bid	Ask	Last	Vol	OI
13	0.03	0.08	0.06	5	2,478
15	0.05	0.10	0.03	1	7,132
18	0.10	0.15	0.12	1	9,800
20	0.13	0.19	0.17	30	12,295
22	0.20	0.25	0.21	72	17,916
25	0.29	0.37	0.32	27	9,627
26	0.33	0.41	0.42	2	8
27	0.39	0.47	0.46	11	9,460
28	0.46	0.53	0.50	11	1,545
29	0.52	0.60	0.60	11	580
30	0.61	0.68	0.66	90	11,635
31	0.70	0.78	1.10	0	365
32	0.79	0.88	0.86	705	27,720
33	0.90	1.00	1.02	8	3,018
34	1.02	1.12	1.70	0	3,049
35	1.15	1.26	1.22	32	37,672
36	1.30	1.41	1.55	1	2,421
37	1.47	1.58	1.58	25	8,406
38	1.70	1.75	2.53	0	783
39	1.85	1.96	1.96	31	11,145
40	2.06	2.16	2.10	199	6,343
41	2.26	2.40	2.40	2	540
42	2.51	2.63	2.59	15	6,347
43	2.80	2.91	2.85	109	1,428
44	3.05	3.20	3.22	35	4,275
45	3.35	3.45	3.44	92	9,665
46	3.65	3.75	3.70	178	804
47	4.00	4.10	4.05	628	3,715
48	4.30	4.50	4.45	78	1,089
49	4.70	4.85	5.29	235	383
50	5.05	5.25	5.15	309	1,359
52.5	6.10	6.30	6.30	69	456
55	7.25	7.45	7.70	70	439
57.5	8.60	8.75	8.60	29	610
60	10.00	10.15	10.20	65	330
62.5	11.50	11.65	11.65	58	10
65	13.05	13.20	13.29	26	138
70	16.45	16.70	16.75	51	565
75	20.15	20.45	21.15	17	55
80	24.10	24.50	24.80	17	24

Expiration: 2026-10-16(44 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
25	34.50	35.10	32.87	1	8
30	29.95	30.60	28.95	2	125
35	25.75	26.40	19.95	0	232
39	22.70	23.25	21.45	2	4
40	21.95	22.45	21.15	1	146
41	21.20	21.75	12.22	0	23
42	20.45	21.00	18.76	1	76
43	19.75	20.30	18.29	3	40
44	19.05	19.65	16.64	3	75
45	18.40	18.95	13.70	0	1,383
46	17.75	18.30	18.05	10	173
47	17.25	17.65	14.88	1	384
48	16.65	17.05	16.73	4	225
49	16.05	16.45	16.25	14	111
50	15.45	15.85	15.32	74	3,446
52.5	14.10	14.45	14.05	95	220
55	12.80	13.15	12.82	104	743
57.5	11.60	11.95	11.75	1,990	197
60	10.60	10.85	10.67	243	1,549
65	8.70	8.95	8.83	141	923
70	7.20	7.40	7.30	26	1,541
75	5.90	6.15	6.10	66	0

Puts

Strike	Bid	Ask	Last	Vol	OI
25	0.41	0.46	0.46	4	719
30	0.84	0.88	0.82	21	1,066
35	1.48	1.56	1.53	116	449
39	2.26	2.32	2.31	23	1,248
40	2.46	2.57	2.51	73	185
41	2.74	2.82	2.80	6	95
42	3.00	3.10	4.35	0	53
43	3.25	3.35	3.30	10	44
44	3.50	3.65	3.65	35	21
45	3.85	4.00	4.00	4	204
46	4.15	4.35	4.40	5	253
47	4.50	4.65	4.65	6	1,465
48	4.85	5.05	5.22	3	83
49	5.25	5.45	5.65	1	11
50	5.65	5.85	5.82	16	55
52.5	6.70	6.90	6.78	29	50
55	7.90	8.10	7.95	117	54
57.5	9.15	9.40	9.35	238	0
60	10.55	10.80	10.65	293	1
65	13.60	13.85	—	0	10
70	17.05	17.30	—	0	0
75	20.70	21.10	—	0	0

Expiration: 2026-11-20(44 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
20	39.20	39.90	26.53	0	256
23	36.45	37.15	35.10	4	375
25	34.65	35.30	27.00	0	65
28	31.95	32.75	23.95	0	470
30	30.25	30.95	30.22	5	292
33	27.75	28.50	26.83	3	173
35	26.15	26.85	25.50	5	265
37	24.75	25.35	19.87	0	340
40	22.50	23.10	22.71	122	569
42	21.10	21.70	21.20	80	965
45	19.10	19.75	19.20	14	5,589
47	18.05	18.50	17.50	30	459
50	16.30	16.70	16.32	242	5,606
52.5	15.00	15.35	15.03	1,036	1,479
55	13.75	14.00	13.59	131	735
57.5	12.55	12.95	12.75	66	376
60	11.55	11.85	11.85	306	16,077
62.5	10.60	10.85	10.73	234	875
65	9.70	9.95	9.72	96	761
70	8.20	8.45	8.41	16,625	16,285
75	6.85	7.10	6.86	181	2,225
80	5.80	6.00	6.00	18,928	8,931

Puts

Strike	Bid	Ask	Last	Vol	OI
20	0.22	0.29	0.25	2	366
23	0.34	0.44	—	0	148
25	0.47	0.57	0.58	2	913
28	0.74	0.85	0.90	1	2,088
30	0.96	1.08	1.03	5	1,804
33	1.42	1.52	1.46	7	2,441
35	1.76	1.89	1.90	9	516
37	2.15	2.31	2.28	2	1,365
40	2.87	3.05	2.99	620	2,382
42	3.45	3.65	3.53	1	712
45	4.40	4.60	4.48	42	4,013
47	5.10	5.30	5.45	15	212
50	6.35	6.55	6.47	47	416
52.5	7.40	7.65	7.96	2	146
55	8.60	8.85	9.15	1	211
57.5	9.90	10.20	10.60	5	198
60	11.30	11.60	11.75	60	40
62.5	12.80	13.10	15.94	0	2
65	14.40	14.70	17.75	0	161
70	17.75	18.10	—	0	27
75	21.40	21.80	—	0	364
80	25.30	25.70	—	0	5

Expiration: 2026-12-18(54 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
5	52.20	55.95	52.00	1	71
10	47.40	50.95	48.71	2	650
13	45.90	46.70	46.00	28	404
15	44.05	44.65	43.05	42	992
18	41.25	41.85	41.60	20	3,637
20	39.40	40.00	39.75	13	6,925
23	36.65	37.25	36.95	81	7,231
25	34.85	35.50	35.00	94	12,170
28	32.20	32.90	31.98	8	7,265
30	30.50	31.20	30.60	114	13,935
33	28.05	28.75	28.00	114	10,589
35	26.70	27.00	26.95	553	15,918
38	24.35	24.90	24.39	52	4,097
40	23.10	23.40	23.00	422	35,121
43	20.85	21.50	20.85	41	7,677
45	19.65	20.10	20.05	103	15,840
47	18.60	19.00	18.58	42	6,465
50	16.95	17.25	17.09	879	41,667
52.5	15.60	15.90	15.75	166	2,461
55	14.45	14.65	14.52	321	37,334
57.5	13.25	13.60	13.37	103	677
60	12.35	12.45	12.45	554	28,887
62.5	11.30	11.60	11.11	163	424
65	10.45	10.70	10.58	366	10,733
70	8.90	9.10	8.96	4,428	73,294
75	7.60	7.80	7.68	211	1,515
80	6.45	6.65	6.56	5,690	16,010

Puts

Strike	Bid	Ask	Last	Vol	OI
5	0.00	0.02	0.01	1	3,280
10	0.04	0.05	0.06	2	12,494
13	0.07	0.13	0.11	56	5,589
15	0.11	0.18	0.17	50	9,479
18	0.22	0.28	0.25	6	12,514
20	0.30	0.39	0.33	34	34,874
23	0.45	0.57	0.53	2	20,258
25	0.65	0.72	0.69	11	23,454
28	0.89	1.02	1.04	7	21,911
30	1.14	1.27	1.20	152	18,231
33	1.60	1.76	1.68	562	24,488
35	2.00	2.11	2.06	94	24,793
38	2.66	2.79	2.82	1,622	28,491
40	3.20	3.40	3.25	229	21,980
43	4.05	4.25	4.15	77	4,695
45	4.80	5.00	4.88	194	7,106
47	5.50	5.70	5.64	123	6,741
50	6.75	7.00	6.95	244	1,792
52.5	7.90	8.10	8.05	42	2,148
55	9.10	9.35	9.40	83	1,244
57.5	10.45	10.70	10.67	32	592
60	12.00	12.10	12.01	108	1,055
62.5	13.35	13.60	20.70	0	344
65	14.90	15.20	15.35	5	897
70	18.30	18.60	25.20	0	732
75	21.95	22.20	31.30	0	1,182
80	25.65	26.20	31.00	0	5

Expiration: 2027-01-15(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	54.05	57.95	45.32	0	700
5	52.20	55.00	—	0	189
8	49.35	52.30	—	0	223
10	47.45	50.00	48.00	47	1,320
13	46.00	46.75	46.00	4	1,054
15	44.05	44.85	43.85	6	2,463
17	42.20	42.90	42.00	1	2,419
20	39.45	40.00	39.80	69	13,353
22	37.70	38.35	38.03	233	10,533
25	35.00	35.70	35.43	89	14,396
27	33.20	34.00	33.40	27	6,432
30	30.90	31.45	31.00	316	21,364
32	29.15	29.85	29.48	15	2,708
35	27.05	27.40	27.25	200	24,897
37	25.45	26.05	25.25	27	6,719
40	23.50	23.80	23.64	1,124	59,319
42	22.10	22.60	22.24	26	4,511
45	20.25	20.60	20.36	1,400	12,936
47	19.10	19.50	19.31	120	2,658
50	17.45	17.80	17.69	2,677	23,991
52.5	16.15	16.55	16.27	150	1,209
55	15.00	15.25	14.95	1,503	14,305
57.5	13.90	14.20	13.95	140	920
60	12.85	13.10	13.00	4,727	23,130
62.5	11.90	12.20	11.87	17	2,953
65	11.00	11.25	10.93	1,585	16,343
70	9.40	9.70	9.60	823	15,794
75	8.05	8.35	8.26	6,209	16,343
80	6.95	7.10	7.00	4,667	13,114

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.00	0.07	0.07	0	1,711
5	0.00	0.01	0.01	0	3,772
8	0.01	0.02	0.02	65	8,488
10	0.00	0.06	0.03	0	4,498
13	0.10	0.19	0.13	0	13,546
15	0.13	0.21	0.16	3	42,073
17	0.21	0.37	0.26	1	10,460
20	0.38	0.47	0.40	2	49,867
22	0.40	0.63	0.50	14	12,327
25	0.68	0.83	0.77	139	34,182
27	0.89	1.08	0.97	109	23,875
30	1.24	1.50	1.41	221	35,380
32	1.56	1.84	1.74	229	4,895
35	2.20	2.43	2.30	398	27,057
37	2.68	2.92	2.72	954	9,907
40	3.45	3.80	3.55	304	13,356
42	4.05	4.35	4.19	376	13,689
45	5.15	5.40	5.30	2,091	10,738
47	5.90	6.20	6.01	149	3,243
50	7.15	7.50	7.10	741	3,828
52.5	8.30	8.65	8.50	48	3,547
55	9.60	9.90	9.68	89	2,907
57.5	10.95	11.25	11.35	13	161
60	12.25	12.65	12.52	36	847
62.5	13.80	14.15	14.50	7	115
65	15.35	15.75	16.45	21	206
70	18.70	19.00	19.00	27	56
75	22.25	22.75	22.88	1	93
80	26.10	26.60	26.55	51	1,816

Expiration: 2027-03-19(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	42.50	46.80	35.00	0	176
18	39.55	44.00	27.73	0	114
20	38.60	41.00	38.60	20	596
23	36.05	39.50	28.85	0	62
25	35.10	36.85	33.18	1	944
27	31.50	34.60	32.26	4	618
30	29.50	32.40	31.42	13	1,431
32	28.50	30.60	23.79	0	515
35	27.75	28.40	26.42	6	1,200
37	26.20	27.00	26.28	6	1,068
40	24.25	25.30	24.03	63	4,483
42	23.30	23.75	23.30	43	995
45	21.25	22.00	21.43	93	2,867
47	19.40	20.90	20.48	43	558
50	18.45	19.00	18.91	152	6,242
52.5	17.15	17.90	17.83	22	866
55	16.00	16.80	16.30	180	2,196
57.5	14.95	15.65	15.20	68	324
60	14.20	14.75	14.41	303	4,776
62.5	13.40	13.90	13.42	63	256
65	12.50	12.85	12.52	3,332	7,051
70	10.90	11.40	11.00	118	2,646
75	9.65	10.00	9.80	3,144	5,256
80	8.35	8.60	8.55	482	5,039

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.20	0.71	0.20	6	684
18	0.20	1.00	0.58	1	513
20	0.40	0.71	0.66	0	371
23	0.50	1.25	0.99	0	2,071
25	0.95	1.14	1.05	20	2,096
27	1.00	1.95	1.73	0	1,619
30	1.58	2.05	1.79	13	1,822
32	2.06	2.47	2.20	2	3,746
35	2.85	3.30	3.08	17	3,501
37	3.25	3.75	3.43	18	3,710
40	4.15	4.55	4.36	40	3,177
42	4.90	5.25	5.05	62	382
45	6.10	6.40	6.24	361	1,339
47	6.75	7.70	8.65	0	736
50	8.15	8.65	8.65	53	810
52.5	9.45	10.15	9.58	31	119
55	10.80	11.45	10.95	7	241
57.5	11.95	12.65	12.30	2	207
60	13.40	13.95	13.65	7	305
62.5	14.70	15.80	19.10	0	38
65	16.30	19.00	21.80	0	70
70	19.70	20.85	20.70	6	74
75	23.30	24.85	—	0	25
80	27.00	28.35	—	0	30

Expiration: 2027-12-17(56 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
3	54.00	57.00	54.75	2	642
5	52.00	56.50	—	0	100
10	47.50	52.00	49.75	1	704
13	45.05	49.50	47.25	1	982
15	43.55	47.95	33.25	0	1,383
18	40.95	43.60	40.57	61	3,761
20	39.10	41.80	41.50	198	8,989
22	37.50	40.45	39.56	10	6,326
25	37.30	38.20	37.75	75	9,005
27	35.10	36.80	34.40	11	3,521
30	33.05	34.95	33.97	44	8,963
32	32.00	33.45	32.00	5	2,183
35	30.65	31.50	30.04	79	15,814
37	29.30	30.45	30.05	42	2,579
40	28.15	28.70	28.29	38	2,101
42	26.95	27.60	27.10	16	1,084
45	25.65	25.95	25.80	19	4,615
47	23.90	25.10	24.59	37	1,427
50	22.55	23.50	23.25	99	2,734
52.5	21.70	22.60	21.86	22	244
55	21.30	21.60	21.20	208	2,621
57.5	19.50	20.60	19.00	11	257
60	19.15	19.65	19.40	231	3,448
62.5	17.60	18.80	17.69	3	362
65	17.25	18.00	17.63	86	1,457
70	15.60	16.45	16.04	99	1,316
75	13.35	15.10	14.65	70	3,838
80	13.40	13.90	13.66	1,208	5,004

Puts

Strike	Bid	Ask	Last	Vol	OI
3	0.01	0.07	0.04	0	654
5	0.02	0.16	—	0	3,850
10	0.09	0.30	0.30	0	5,781
13	0.37	0.51	0.43	27	4,500
15	0.54	0.71	0.61	11	23,696
18	0.93	1.07	0.95	10	13,634
20	1.20	1.41	1.34	3	13,548
22	1.42	1.86	1.60	17	9,706
25	2.03	2.39	2.23	54	6,945
27	2.56	2.81	2.83	8	7,124
30	3.20	3.60	3.65	28	9,430
32	3.95	4.20	4.03	111	2,903
35	4.80	5.30	5.08	120	6,778
37	5.55	6.05	5.72	26	1,930
40	6.65	7.05	6.62	17	8,794
42	7.50	8.00	8.00	6	3,292
45	8.90	9.20	9.15	75	381
47	9.70	10.20	10.05	1	2,383
50	11.40	11.80	11.40	34	386
52.5	12.60	13.35	13.10	2	38
55	13.90	14.40	14.32	2	53
57.5	15.05	18.00	—	0	6
60	16.75	17.50	21.00	0	82
62.5	18.15	19.75	—	0	2
65	19.80	20.40	26.20	0	91
70	23.10	24.75	—	0	13
75	26.00	29.50	—	0	50
80	30.25	30.75	31.40	25	51

Expiration: 2028-01-21(50 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
13	45.00	48.25	47.25	3	103
15	43.50	47.50	39.15	0	200
18	41.00	44.50	41.11	3	99
20	41.25	42.45	41.40	12	1,399
22	38.00	41.90	38.15	1	533
25	37.25	38.50	38.00	39	1,208
27	34.60	37.60	35.32	12	341
30	34.45	35.00	34.45	84	4,488
32	32.70	33.75	32.85	27	957
35	31.05	31.90	30.63	33	4,004
37	29.40	30.75	29.55	33	3,570
40	28.15	29.00	28.28	138	8,965
42	27.05	28.05	27.75	33	1,823
45	26.00	26.55	26.10	155	6,945
47	24.80	25.55	25.04	58	2,148
50	23.70	24.20	24.04	631	14,487
52.5	22.60	23.15	22.75	38	977
55	21.70	22.15	21.73	157	5,612
57.5	20.20	21.20	20.80	44	498
60	19.85	20.20	20.06	606	11,236
62.5	18.90	19.40	19.12	45	120
65	18.15	18.40	18.40	168	9,824
70	16.60	17.10	16.88	90	5,235
75	14.85	15.55	15.11	564	1,722
80	13.85	14.35	14.30	1,130	11,773

Puts

Strike	Bid	Ask	Last	Vol	OI
13	0.41	0.55	0.48	92	3,673
15	0.60	0.76	0.68	15	2,159
18	1.00	1.15	1.03	29	3,315
20	1.25	1.63	1.36	61	3,365
22	1.50	1.92	2.17	0	1,697
25	2.30	2.51	2.37	46	4,423
27	2.67	2.96	2.85	59	14,763
30	3.50	3.95	3.65	20	4,770
32	4.05	4.40	4.16	6	1,999
35	5.20	5.45	5.30	48	10,705
37	5.75	6.30	6.00	8	2,784
40	6.95	7.30	7.20	269	4,751
42	7.90	8.15	8.60	13	896
45	9.15	9.50	9.35	41	5,383
47	10.10	10.50	10.14	19	2,327
50	11.60	12.05	11.65	15	3,912
52.5	12.85	13.50	13.56	11	564
55	14.30	14.70	14.50	36	410
57.5	15.20	16.15	16.18	4	122
60	17.20	17.60	17.80	20	467
62.5	18.70	19.35	19.05	2	4
65	20.30	20.95	20.65	2	112
70	23.50	24.10	24.20	42	230
75	26.55	28.05	27.78	3	194
80	30.55	31.50	31.34	39	48

Option Chain for INTC