Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-10(104 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
19 9.70 11.35 8.47 0 1 19.5 9.15 10.85 10.25 0 1 20 8.60 9.70 9.17 1 7 20.5 8.15 9.20 8.48 2 0 21 7.65 8.75 8.08 2 3 21.5 7.15 8.20 7.63 2 1 22 6.60 7.75 7.19 1 3 22.5 6.20 7.30 4.60 0 4 23 5.70 6.80 6.19 2 123 23.5 5.20 6.45 5.93 1 5 24 4.65 5.85 5.29 2 133 24.5 4.55 5.40 4.94 2 0 25 4.15 4.75 4.30 76 123 25.5 3.75 4.25 3.98 6 34 26 2.75 3.80 3.98 54 128 26.5 2.40 3.55 3.70 21 47 27 2.43 2.92 2.66 7 226 Scroll to see 37 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
19 0.00 0.01 0.01 1 2,625 19.5 0.00 0.01 0.01 0 288 20 0.00 0.01 0.01 0 102 20.5 0.00 0.05 0.02 0 15 21 0.00 0.01 0.01 1 93 21.5 0.00 0.01 0.01 1 178 22 0.00 0.01 0.02 0 352 22.5 0.00 0.01 0.01 5 9 23 0.00 0.01 0.01 32 185 23.5 0.00 0.04 0.01 241 121 24 0.01 0.03 0.01 374 331 24.5 0.01 0.04 0.03 3 45 25 0.03 0.04 0.03 101 648 25.5 0.04 0.07 0.06 33 604 26 0.05 0.07 0.07 111 2,036 26.5 0.07 0.11 0.13 59 634 27 0.11 0.15 0.15 417 1,045 Scroll to see 37 more rows

Expiration: 2026-04-17(110 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
17.5 11.10 12.85 12.50 0 39 20 8.65 10.40 7.80 0 143 22 6.70 8.40 6.95 0 2 23 5.80 7.40 6.05 0 39 24 4.80 6.05 5.47 1 3 25 4.20 5.10 4.48 4 2,646 26 3.40 4.20 3.75 11 1,016 27 2.78 3.35 2.94 14 1,560 28 2.33 2.53 2.34 68 2,368 28.5 2.07 2.16 2.10 36 330 29 1.78 1.85 1.77 150 193 29.5 1.51 1.59 1.46 78 187 30 1.27 1.32 1.29 281 3,772 30.5 1.06 1.12 1.04 53 553 31 0.88 0.91 0.90 132 706 31.5 0.69 0.79 0.68 90 146 32 0.56 0.63 0.54 126 444 Scroll to see 40 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
17.5 0.00 0.04 0.02 1,004 18,565 20 0.00 0.04 0.03 1,756 7,384 22 0.05 0.06 0.06 2 302 23 0.08 0.14 0.12 35 516 24 0.15 0.23 0.18 9 1,726 25 0.24 0.27 0.26 277 3,574 26 0.35 0.46 0.42 72 440 27 0.54 0.60 0.60 121 277 28 0.83 0.93 0.81 177 471 28.5 1.00 1.07 1.06 178 166 29 1.22 1.27 1.26 152 236 29.5 1.42 1.57 1.46 144 205 30 1.66 1.83 1.78 389 13,942 30.5 1.92 2.12 2.31 15 127 31 2.23 2.76 2.16 3 77 31.5 2.58 2.76 2.66 4 43 32 2.86 3.25 3.05 3 84 Scroll to see 40 more rows

Expiration: 2026-04-24(86 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
19	9.30	11.40	—	0	0
20	8.45	10.45	8.19	0	34
21	7.55	9.50	7.23	0	0
22	6.65	8.55	8.14	0	1
23	5.85	7.65	7.15	0	13
23.5	5.40	7.20	—	0	0
24	5.05	6.60	—	0	0
24.5	4.50	6.35	—	0	0
25	4.15	5.65	4.20	0	1
25.5	3.70	5.55	—	0	0
26	3.40	5.15	5.60	1	56
26.5	3.30	4.25	—	0	0
27	3.05	3.75	4.09	1	19
27.5	3.00	3.45	3.15	1	3
28	2.75	3.10	2.99	64	535
28.5	2.55	2.72	2.33	10	8
29	2.30	2.40	2.24	10	116
29.5	2.03	2.19	1.88	9	16
30	1.81	1.91	1.85	53	126
30.5	1.60	1.67	1.55	3	2
31	1.30	1.63	1.14	31	92
31.5	1.21	1.31	1.24	8	1
32	1.04	1.24	1.00	28	138
32.5	0.91	1.02	0.97	8	7
33	0.79	0.85	0.84	35	351
33.5	0.60	0.79	0.74	7	5
34	0.55	0.73	0.57	31	348
34.5	0.46	0.65	0.47	4	28
35	0.41	0.54	0.46	83	450
36	0.34	0.40	0.38	424	299
37	0.20	0.28	0.28	7	67
38	0.18	0.22	0.21	4	359
39	0.11	0.24	0.14	30	62
40	0.08	0.15	0.11	9	486
41	0.04	0.16	0.09	2	77
42	0.00	0.68	0.13	0	90
43	0.00	0.72	0.06	0	33
44	0.00	0.64	0.36	0	28
45	0.00	0.08	0.05	3	532
46	0.00	1.15	0.07	0	41
47	0.00	1.38	0.42	0	18
50	0.01	0.12	0.05	0	47
55	0.00	0.50	0.05	0	63

Puts

Strike	Bid	Ask	Last	Vol	OI
19	0.00	0.59	0.32	0	1
20	0.00	0.24	0.11	11	235
21	0.00	1.40	0.31	0	4
22	0.15	0.25	0.19	3	50
23	0.23	0.33	0.24	17	73
23.5	0.28	0.36	0.32	7	6
24	0.33	0.42	0.38	23	95
24.5	0.38	0.56	0.40	1	2
25	0.49	0.57	0.55	10	196
25.5	0.56	0.71	0.53	2	11
26	0.64	0.83	0.81	11	102
26.5	0.76	0.97	1.25	0	1
27	0.91	1.05	1.06	83	126
27.5	1.05	1.30	1.77	0	15
28	1.26	1.46	1.36	88	107
28.5	1.44	1.67	1.83	6	3
29	1.69	1.89	2.05	13	123
29.5	1.12	2.19	2.75	0	3
30	2.19	2.37	2.52	21	263
30.5	2.47	2.69	3.36	0	10
31	2.70	3.15	4.00	0	46
31.5	1.75	3.45	—	0	0
32	3.35	3.85	3.78	1	88
32.5	3.70	4.15	4.29	0	3
33	3.80	4.70	4.29	1	23
33.5	3.80	5.45	—	0	0
34	3.90	6.05	5.92	0	210
34.5	4.00	6.40	7.34	0	14
35	4.90	6.80	7.14	0	118
36	6.40	7.60	7.29	4	18
37	7.20	8.70	8.03	5	37
38	8.25	9.45	8.92	3	6
39	8.85	10.75	9.55	0	43
40	10.15	11.40	11.10	5	85
41	11.15	12.55	11.32	1	46
42	12.10	13.50	12.18	1	60
43	13.10	14.55	15.19	0	88
44	14.10	15.70	13.33	2	54
45	14.95	16.20	16.99	0	105
46	15.85	17.75	16.88	0	25
47	16.25	18.75	18.10	0	8
50	18.95	21.85	23.95	0	11
55	23.95	26.90	28.46	0	0

Expiration: 2026-05-01(56 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
19	9.65	11.40	11.25	13	88
20	8.50	10.65	9.54	0	3
21	7.40	9.70	8.56	0	6
22	6.70	8.80	—	0	0
23	5.70	7.90	—	0	0
24	5.15	7.05	—	0	0
25	4.30	6.25	5.40	0	3
26	4.10	5.10	3.56	0	20
27	3.45	4.25	4.25	0	209
28	3.25	3.65	3.34	9	39
29	2.72	3.05	3.05	26	29
30	2.01	2.57	2.29	37	511
31	1.63	2.21	1.84	1,026	45
32	1.47	1.81	1.96	10	154
33	1.17	1.30	1.15	21	338
34	0.90	1.20	1.00	33	116
35	0.72	0.80	0.75	145	186
36	0.54	0.68	0.61	61	1,393
37	0.40	0.50	0.58	0	59
38	0.29	0.49	0.38	20	35
39	0.23	0.37	0.29	1	18
40	0.21	0.27	0.23	57	627
41	0.04	0.35	0.19	4	12
42	0.06	0.30	0.18	6	40
43	0.06	0.25	0.12	0	108
44	0.01	0.22	0.18	1	35
45	0.06	0.11	0.06	10	112
50	0.00	0.12	0.04	0	111

Puts

Strike	Bid	Ask	Last	Vol	OI
19	0.00	0.50	0.21	0	47
20	0.10	0.25	0.27	0	24
21	0.20	0.28	0.25	35	68
22	0.20	0.47	0.52	1	63
23	0.38	0.53	0.27	19	27
24	0.53	0.67	0.62	4	50
25	0.76	1.03	0.85	32	69
26	0.82	1.36	1.13	7	57
27	1.31	1.54	1.50	15	70
28	1.68	1.92	1.87	2	73
29	2.06	2.63	2.42	5	60
30	2.50	3.15	2.98	8	48
31	3.10	3.75	3.27	10	26
32	3.70	4.50	4.80	0	48
33	3.85	5.20	6.11	0	357
34	4.95	6.00	6.63	0	9
35	5.90	7.10	6.45	1	61
36	5.55	8.10	8.48	0	10
37	6.45	8.95	8.10	0	8
38	7.40	10.05	10.72	0	19
39	8.30	10.95	8.62	1	21
40	10.25	11.45	11.15	1	67
41	11.15	12.65	11.54	1	69
42	12.25	13.55	11.48	1	52
43	12.95	14.60	14.34	0	187
44	14.15	15.70	13.37	7	121
45	15.10	16.35	16.90	0	181
50	18.60	22.75	21.85	0	2

Expiration: 2026-05-08(50 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
19	9.60	11.85	8.91	0	13
20	8.65	10.95	—	0	0
21	7.65	10.05	—	0	0
22	6.85	9.20	—	0	0
23	6.15	7.80	—	0	0
24	5.30	7.50	4.50	0	1
25	4.70	6.75	—	0	0
26	4.45	5.60	5.19	0	3
27	3.75	4.90	4.33	0	3
28	3.75	4.35	3.74	3	45
29	3.20	3.80	3.50	1	44
30	2.72	3.40	2.86	19	247
31	1.91	3.15	1.88	3	20
32	1.49	2.48	2.56	1	120
33	1.59	2.00	1.80	26	42
34	1.03	1.80	1.56	14	114
35	0.88	1.55	1.20	45	116
36	0.95	1.20	1.05	7	30
37	0.57	1.16	0.85	12	27
38	0.64	0.94	0.60	12	36
39	0.10	0.95	0.59	0	1
40	0.43	0.56	0.51	71	157
41	0.09	0.78	—	0	0
42	0.05	0.44	0.44	1	19
45	0.11	0.26	0.15	5	16

Puts

Strike	Bid	Ask	Last	Vol	OI
19	0.00	0.99	0.34	0	31
20	0.00	0.65	0.50	0	11
21	0.30	0.71	0.42	11	4
22	0.15	0.95	0.74	0	23
23	0.00	1.08	0.55	3	29
24	0.67	1.12	1.04	7	102
25	0.81	1.55	1.25	1	191
26	1.37	1.94	1.60	16	49
27	1.51	2.13	2.02	2	28
28	2.14	2.77	2.20	8	35
29	2.41	3.35	3.71	0	42
30	3.05	3.80	3.43	1	132
31	2.66	4.50	3.66	5	41
32	3.70	5.15	5.34	0	27
33	4.30	5.80	5.40	6	38
34	4.30	6.85	5.85	1	14
35	5.80	7.35	7.79	0	8
36	5.85	8.65	8.87	0	17
37	7.55	9.50	8.05	3	11
38	7.60	10.40	9.00	6	35
39	9.35	11.05	10.28	29	33
40	10.50	11.35	10.93	1	15
41	10.40	12.90	11.86	1	88
42	12.35	13.55	13.05	2	105
45	15.20	16.40	17.05	0	319

Expiration: 2026-05-15(32 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	13.60	15.55	—	0	0
17.5	11.25	13.05	—	0	0
20	9.00	10.90	9.17	0	98
22.5	7.15	8.80	7.43	0	30
25	5.60	6.35	6.10	72	158
30	3.25	3.35	3.15	197	1,872
35	1.57	1.62	1.60	2,412	15,569
40	0.70	0.74	0.73	399	4,170
45	0.33	0.36	0.35	185	6,809
50	0.18	0.19	0.19	56	2,168
55	0.10	0.12	0.10	12	712
60	0.07	0.09	0.07	55	680
65	0.04	0.08	0.05	4	904
70	0.02	0.06	0.05	3	2,361
75	0.01	0.07	0.04	10	588
80	0.00	0.07	0.03	0	953

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.00	0.15	0.15	0	126
17.5	0.23	0.31	0.26	53	2,361
20	0.46	0.51	0.46	410	954
22.5	0.78	0.95	0.89	49	248
25	1.40	1.56	1.49	254	1,014
30	3.60	3.65	3.65	139	8,677
35	6.80	7.35	7.33	5	2,940
40	10.75	11.60	11.28	26	1,833
45	15.55	16.45	16.20	12	932
50	20.20	21.65	20.84	1	518
55	23.35	26.75	25.34	2	263
60	29.20	32.90	30.72	0	0
65	33.30	37.90	34.61	0	1
70	38.30	42.75	—	0	0
75	43.65	47.75	—	0	0
80	48.65	52.75	—	0	0

Expiration: 2026-05-22(44 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
19	9.60	12.10	11.80	0	1
20	8.65	11.20	—	0	0
21	7.80	10.35	—	0	0
22	7.00	9.55	7.00	0	1
23	6.25	8.75	—	0	0
24	5.80	8.00	—	0	0
25	5.70	7.00	7.00	2	1
26	4.80	6.00	—	0	0
27	4.25	5.55	4.79	3	7
28	3.80	4.90	4.50	3	0
29	3.20	4.80	4.30	2	3
30	2.85	3.95	2.90	10	11
31	2.51	3.60	2.81	5	5
32	2.39	3.10	2.70	18	3
33	1.73	2.91	2.53	0	23
34	1.68	2.41	1.94	2	2
35	1.62	2.00	1.81	105	11
36	1.24	1.85	1.56	6	3
37	0.71	1.50	1.30	11	13
38	0.90	1.35	1.20	5	0
39	0.74	1.15	0.98	1	15
40	0.64	1.01	0.90	129	34

Puts

Strike	Bid	Ask	Last	Vol	OI
19	0.00	1.25	0.80	0	6
20	0.00	1.40	3.00	0	6
21	0.15	1.61	—	0	0
22	0.00	1.65	1.13	0	11
23	0.00	1.90	—	0	0
24	0.45	2.00	1.84	0	10
25	1.37	2.03	2.28	0	1
26	1.56	2.43	1.44	2	7
27	1.56	2.99	2.94	0	11
28	2.34	3.40	3.01	3	0
29	2.87	3.90	3.67	10	1
30	2.61	4.45	4.00	2	27
31	2.94	5.05	4.80	0	4
32	4.65	5.50	6.51	0	2
33	3.95	6.40	—	0	0
34	5.40	7.15	—	0	0
35	5.45	8.10	—	0	0
36	6.95	8.65	8.98	0	1
37	7.35	10.00	7.92	1	2
38	7.90	10.85	8.73	1	0
39	8.75	11.65	—	0	0
40	10.45	12.10	11.70	2	0

Expiration: 2026-06-18(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	14.00	15.80	13.60	0	20
17.5	11.80	13.60	13.29	13	1
20	9.75	10.95	10.35	7	24
22.5	7.95	9.60	8.70	0	149
25	6.35	7.50	6.50	0	239
30	4.35	4.55	4.40	158	4,687
35	2.60	2.70	2.53	96	4,365
40	1.53	1.67	1.58	264	2,405
45	0.92	1.04	1.00	193	3,962
50	0.55	0.67	0.64	47	3,097
55	0.33	0.49	0.39	63	3,554
60	0.27	0.36	0.30	325	2,236
65	0.17	0.27	0.22	20	1,841
70	0.13	0.20	0.15	6	863
75	0.10	0.15	0.12	29	1,168
80	0.10	0.15	0.15	3	831
85	0.00	0.11	0.12	2	340
90	0.03	0.16	0.05	1	813
95	0.00	0.30	0.14	0	130
100	0.05	0.14	0.06	2	1,032
105	0.00	0.29	0.13	0	712
110	0.00	0.28	0.10	0	588
115	0.02	0.22	0.10	0	101
120	0.01	0.05	0.05	0	327

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.26	0.40	0.41	0	18
17.5	0.40	0.60	0.56	4	77
20	0.86	0.98	0.89	1	1,169
22.5	1.51	1.63	1.59	8	286
25	2.25	2.45	2.33	43	4,449
30	4.60	4.85	4.75	26	22,033
35	7.75	8.10	8.24	20	3,624
40	11.65	12.20	12.00	864	2,482
45	14.70	17.15	17.61	0	1,558
50	20.45	21.30	20.80	2	2,245
55	24.00	26.75	25.50	2	291
60	29.90	31.85	30.76	0	253
65	34.85	36.75	37.33	0	277
70	38.50	42.90	42.80	0	0
75	43.65	47.75	46.50	0	0
80	48.45	52.75	—	0	2
85	53.65	57.75	—	0	1
90	58.65	62.75	62.25	0	0
95	63.65	67.75	—	0	0
100	68.65	72.75	—	0	0
105	73.65	77.75	—	0	0
110	78.30	82.75	—	0	0
115	83.30	87.75	—	0	0
120	88.45	92.75	91.45	0	0

Expiration: 2026-07-17(32 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	13.80	16.05	14.63	0	1
17.5	11.80	13.70	—	0	15
20	10.35	12.00	10.52	0	145
22.5	8.50	9.60	9.14	6	18
25	7.00	7.85	7.30	33	190
30	5.10	5.30	5.12	114	592
35	3.35	3.50	3.40	53	4,960
40	2.22	2.33	2.25	92	5,102
45	1.48	1.59	1.44	128	4,380
50	1.02	1.11	1.10	46	812
55	0.71	0.91	0.69	8	830
60	0.43	0.67	0.54	273	1,881
65	0.10	0.77	0.39	0	160
70	0.20	0.63	0.32	0	610
75	0.15	0.30	0.30	0	311
80	0.14	0.26	0.28	1	294

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.32	0.66	0.66	0	1,130
17.5	0.73	0.94	0.78	2	101
20	1.10	1.45	1.78	0	1,101
22.5	1.93	2.11	1.96	41	446
25	2.82	3.05	2.99	10	1,180
30	5.25	5.55	5.50	9	1,606
35	8.45	8.80	8.90	2	4,979
40	12.10	13.15	12.74	0	1,999
45	16.45	17.25	16.61	2	235
50	20.80	21.90	20.87	1	597
55	25.35	27.15	25.92	1	60
60	30.30	31.95	30.78	0	544
65	34.95	36.80	37.00	0	269
70	39.85	41.80	38.63	0	212
75	43.65	47.75	—	0	12
80	48.65	52.75	—	0	0

Expiration: 2026-08-21(30 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	14.30	16.40	14.71	0	10
17.5	12.35	14.40	12.30	0	1
20	10.65	12.00	12.20	1	5
22.5	9.25	11.05	9.90	0	8
25	7.75	8.70	8.20	4	167
30	5.65	6.30	5.85	23	531
35	4.05	4.55	4.27	6	356
40	2.93	3.20	3.10	32	500
45	2.07	2.40	2.27	109	10,949
50	1.56	1.79	1.60	29	256
55	1.09	1.44	1.50	6	274
60	0.88	1.05	1.05	17	252
65	0.69	0.88	0.91	22	220
70	0.50	1.10	0.72	0	309
75	0.38	0.91	0.64	1	255

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.53	0.90	1.22	0	2
17.5	1.07	1.29	1.28	100	130
20	1.64	2.08	2.04	10	153
22.5	2.52	2.94	2.66	14	36
25	3.50	3.90	3.70	3	197
30	6.05	6.50	6.30	3	304
35	9.25	9.80	9.54	21	407
40	12.95	13.55	13.40	2	267
45	16.25	17.90	17.61	1	455
50	20.55	22.50	20.83	7	128
55	24.50	27.15	28.71	0	50
60	29.45	31.95	29.91	10	17
65	34.25	36.95	37.40	0	13
70	39.10	41.85	—	0	1
75	44.00	46.80	—	0	8

Expiration: 2026-09-18(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	14.25	17.20	—	0	0
17.5	12.85	14.75	12.63	0	3
20	11.20	13.05	12.90	1	32
22.5	9.70	11.50	11.93	0	64
25	8.25	9.35	9.34	6	157
30	6.20	6.90	6.70	7	265
35	4.65	5.15	4.80	6	4,586
40	3.45	3.85	3.55	36	722
45	2.58	2.86	2.69	0	883
50	1.86	2.18	2.35	10	2,326
55	1.56	1.68	1.58	2	405
60	1.24	1.33	1.30	2	731
65	0.81	1.13	1.19	0	897
70	0.74	1.10	0.89	1	676
75	0.60	1.09	0.77	1	599
80	0.51	0.72	0.62	6	2,361
85	0.46	0.60	0.58	102	201
90	0.34	0.57	0.55	0	1,564
95	0.27	0.73	0.43	0	29
100	0.03	0.47	0.40	0	1,836
105	0.21	0.45	0.32	23	51
110	0.19	0.38	0.29	5	54
115	0.01	0.55	—	0	174
120	0.10	0.36	0.29	0	199

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.75	1.08	1.25	0	95
17.5	1.22	1.62	1.72	0	41
20	1.92	2.43	2.46	0	560
22.5	2.91	3.25	3.15	36	508
25	3.95	4.45	3.60	21	580
30	6.60	6.95	7.63	0	1,364
35	9.75	10.30	9.95	7	4,561
40	13.35	14.15	13.90	3	1,221
45	16.75	18.45	16.43	3	1,147
50	21.65	22.90	23.02	0	1,049
55	25.75	27.55	28.92	0	923
60	29.50	32.25	31.45	0	497
65	34.40	36.95	36.00	0	50
70	39.00	42.05	43.05	0	126
75	44.10	47.20	44.85	0	87
80	49.05	51.90	—	0	139
85	54.00	56.70	—	0	13
90	58.65	62.75	—	0	0
95	63.30	67.75	—	0	0
100	68.65	72.75	—	0	0
105	73.20	77.75	—	0	0
110	78.20	82.75	—	0	0
115	83.65	87.75	—	0	0
120	88.20	92.75	—	0	0

Expiration: 2026-10-16(30 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	14.30	17.45	—	0	0
17.5	12.60	15.05	—	0	26
20	11.50	13.40	12.60	0	66
22.5	10.10	11.40	10.52	1	7
25	8.75	9.95	8.50	0	68
30	6.50	7.40	7.05	19	66
35	4.95	5.70	6.00	1	98
40	3.75	4.95	4.25	0	84
45	3.00	3.50	3.20	4	243
50	2.39	2.65	2.42	123	104
55	1.63	2.09	1.96	4	57
60	1.30	1.70	2.00	0	38
65	1.01	1.48	1.40	0	37
70	0.96	1.33	1.09	0	32
75	0.77	1.23	0.90	0	208

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.86	1.20	1.29	0	3
17.5	1.39	1.89	1.98	0	39
20	2.25	2.74	2.90	0	122
22.5	3.25	3.70	3.40	0	12
25	4.20	4.95	4.65	13	42
30	6.95	7.70	7.97	0	80
35	10.10	10.55	10.45	2	145
40	13.05	14.65	15.34	0	103
45	17.75	18.90	20.02	0	171
50	21.90	23.20	21.47	7	59
55	25.20	27.65	27.13	0	2
60	29.85	32.50	31.59	0	9
65	34.55	37.45	—	0	3
70	39.35	42.35	—	0	13
75	44.20	47.15	46.90	0	2

Expiration: 2026-11-20(30 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	14.50	17.80	—	0	0
17.5	12.90	15.50	12.70	0	1
20	11.55	13.90	12.50	0	42
22.5	10.60	11.85	11.00	0	16
25	9.45	10.40	9.96	3	9
30	7.35	8.55	6.70	0	34
35	5.60	6.50	6.10	3	46
40	4.40	5.15	5.15	4	130
45	3.55	4.15	3.50	2	61
50	2.75	4.00	3.76	3	56
55	2.32	2.76	2.53	0	65
60	1.77	2.28	2.11	0	184
65	1.51	2.08	1.82	0	31
70	1.28	1.84	1.76	0	246
75	1.13	1.40	1.37	70	108

Puts

Strike	Bid	Ask	Last	Vol	OI
15	0.99	1.62	1.70	0	1
17.5	1.76	2.33	2.50	0	16
20	2.69	3.20	3.20	0	56
22.5	3.75	4.20	4.30	0	39
25	4.85	5.55	5.28	0	43
30	7.55	8.20	7.90	2	177
35	10.30	11.55	11.62	0	161
40	13.75	15.25	15.72	0	65
45	18.25	19.35	19.25	0	43
50	21.75	23.65	24.79	0	237
55	26.60	27.95	27.62	0	42
60	30.00	33.00	—	0	176
65	34.85	37.75	—	0	3
70	39.50	42.40	43.15	0	1
75	44.40	47.40	—	0	42

Expiration: 2026-12-18(30 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	15.30	18.00	—	0	0
17.5	13.40	15.75	14.68	0	101
20	12.10	14.20	—	0	98
22.5	10.95	12.25	12.35	0	20
25	9.80	11.05	9.15	0	62
30	7.75	8.75	8.21	4	101
35	6.10	7.45	6.53	4	261
40	4.95	5.50	5.39	1	369
45	3.65	4.60	4.40	2	3,966
50	3.45	3.60	3.55	30	1,265
55	2.82	3.00	3.00	8	2,094
60	2.30	2.62	2.50	1	130
65	1.98	2.18	2.49	1	540
70	1.62	1.86	1.85	63	124
75	1.45	1.62	1.61	6	2,654

Puts

Strike	Bid	Ask	Last	Vol	OI
15	1.11	1.76	1.51	1	13
17.5	1.87	2.48	2.53	0	68
20	2.95	3.40	3.50	0	110
22.5	4.10	4.60	4.25	12	43
25	5.25	5.80	5.91	0	512
30	8.00	8.30	8.20	3	355
35	10.35	11.90	12.02	0	477
40	14.50	15.65	14.58	10	227
45	17.75	19.60	20.60	0	49
50	22.75	23.85	23.40	0	93
55	26.90	28.30	28.47	0	436
60	31.15	32.75	32.40	0	69
65	35.05	37.65	38.02	0	31
70	39.75	42.35	—	0	1
75	44.50	47.50	47.15	0	23

Expiration: 2027-01-15(58 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
2.5	25.60	29.15	31.03	0	209
5	23.50	26.60	24.40	0	222
7.5	20.50	23.50	—	0	94
10	19.30	21.45	22.40	3	1,105
12.5	16.95	19.50	16.10	0	404
15	15.50	17.45	16.68	13	721
17.5	14.30	15.90	15.00	1	1,124
20	13.00	14.55	13.00	8	1,695
22.5	10.90	12.50	13.02	1	1,450
25	10.50	11.25	10.75	3	2,039
30	8.40	9.25	8.85	15	2,140
35	6.75	7.75	7.20	59	3,247
40	5.70	5.90	5.77	64	3,589
45	4.70	4.90	4.60	12	2,210
50	3.90	4.20	3.90	26	4,327
55	3.20	3.75	3.20	27	1,874
60	2.71	3.00	2.83	31	2,010
65	2.22	2.69	2.47	5	1,000
70	1.93	2.31	2.15	6	1,581
75	1.80	1.90	2.00	0	2,754
80	1.51	1.82	1.65	115	1,472
85	1.32	1.62	1.31	10	874
90	1.10	1.46	1.20	0	2,094
95	1.05	1.74	1.20	0	1,255
100	0.92	1.15	1.10	37	2,574
105	0.83	1.09	1.03	0	354
110	0.75	0.95	0.90	1	1,409
115	0.69	1.28	0.81	0	636
120	0.66	0.84	0.84	50	3,432

Puts

Strike	Bid	Ask	Last	Vol	OI
2.5	0.02	0.05	0.02	0	11,659
5	0.00	0.18	0.16	0	4,108
7.5	0.11	0.41	0.33	31	1,249
10	0.52	0.68	0.71	0	4,848
12.5	0.97	1.25	1.11	6	8,132
15	1.60	1.77	1.68	6	4,394
17.5	2.29	2.54	2.47	4	566
20	3.10	3.60	3.65	0	7,165
22.5	4.20	4.60	4.00	3	506
25	5.25	5.90	5.72	25	3,571
30	8.30	8.75	8.49	4	6,311
35	11.60	11.85	11.70	14	1,744
40	15.15	15.50	15.35	15	3,224
45	18.50	19.90	20.27	0	1,053
50	21.50	24.15	24.47	0	1,012
55	26.75	28.75	29.32	0	310
60	31.15	33.30	33.57	0	795
65	35.75	38.10	39.00	0	585
70	40.25	42.45	41.97	6	552
75	44.50	47.50	46.80	0	768
80	49.50	52.25	—	0	42
85	54.35	57.00	—	0	22
90	59.20	62.05	—	0	103
95	64.10	67.20	—	0	26
100	69.35	71.90	—	0	42
105	74.00	77.45	—	0	69
110	78.65	82.75	—	0	0
115	83.65	87.75	—	0	0
120	88.60	92.90	90.67	0	3,000

Expiration: 2028-01-21(48 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
15	17.90	21.00	18.80	6	23
17.5	17.00	19.50	17.99	7	1,213
20	15.20	17.85	16.82	5	940
22.5	14.60	17.10	15.73	28	1,115
25	13.50	16.25	14.75	25	859
30	12.50	13.85	12.95	34	1,285
35	11.35	12.05	12.00	43	683
40	9.80	11.10	10.77	1	1,420
45	9.50	10.05	9.50	4	1,805
50	8.50	9.20	8.75	167	1,717
55	7.20	8.60	8.40	5	753
60	6.60	7.45	7.30	6	1,652
65	6.20	7.50	6.75	2	171
70	6.00	7.10	6.16	4	888
75	5.20	6.40	5.75	0	712
80	5.50	6.90	5.62	1	1,176
85	4.35	6.50	4.60	0	158
90	4.45	5.90	5.00	1	1,788
95	3.95	7.00	4.42	0	128
100	3.95	5.05	4.46	9	818
105	3.55	4.45	4.50	3	268
110	2.97	5.25	3.85	6	197
115	3.55	4.55	4.15	15	205
120	3.00	3.80	3.70	9	1,886

Puts

Strike	Bid	Ask	Last	Vol	OI
15	2.86	4.80	3.85	1	13
17.5	4.45	5.00	4.85	20	108
20	5.50	7.20	6.17	1	169
22.5	6.05	8.55	7.42	29	593
25	7.35	9.25	8.56	3	611
30	10.45	12.55	11.54	11	1,029
35	14.85	16.05	15.55	3	734
40	18.45	19.65	19.15	1	959
45	21.05	23.75	22.40	1	2,207
50	26.00	27.80	27.00	2	1,300
55	29.00	32.00	31.85	0	103
60	33.00	37.00	36.55	0	447
65	38.35	40.60	42.00	0	212
70	42.00	45.10	—	0	202
75	46.50	50.50	50.85	0	72
80	51.00	54.25	—	0	175
85	56.00	58.85	—	0	167
90	60.50	63.50	62.25	0	128
95	65.00	68.30	—	0	31
100	70.00	73.05	—	0	66
105	74.50	78.00	—	0	197
110	79.50	83.00	—	0	42
115	84.50	87.50	86.15	0	2
120	89.00	92.50	—	0	22

Option Chain for IONQ