Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-08(98 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
310	62.85	65.50	64.16	8	30
315	57.90	60.50	59.21	2	0
320	52.90	55.50	54.95	1	20
322.5	50.05	53.00	52.50	3	0
325	47.55	50.50	53.70	14	13
327.5	45.25	48.00	50.46	2	0
330	42.60	45.50	49.05	95	96
332.5	40.30	43.00	—	0	0
335	37.90	40.50	25.80	0	22
337.5	34.80	38.00	40.55	1	47
340	32.80	35.50	38.10	86	91
342.5	30.40	33.00	26.50	0	1
345	27.35	30.50	32.84	1	42
347.5	25.40	28.00	30.45	1	11
350	22.80	25.50	25.68	7	98
352.5	20.40	23.00	17.02	0	31
355	17.65	20.50	22.98	1	33
357.5	15.50	18.00	17.45	3	59
360	12.95	14.30	18.43	57	361
362.5	10.50	11.60	13.52	24	158
365	8.00	9.35	9.22	48	341
367.5	4.95	6.80	8.66	123	469
370	3.05	3.80	3.60	1,332	1,114
372.5	1.09	1.21	1.21	1,514	1,667
375	0.17	0.18	0.18	5,046	5,632
377.5	0.02	0.03	0.02	15,762	2,360
380	0.00	0.01	0.01	33,560	2,784
382.5	0.00	0.01	0.01	22,640	1,935
385	0.00	0.01	0.01	10,716	1,511
387.5	0.00	0.01	0.03	4,518	1,312
390	0.00	0.01	0.01	1,821	1,175
392.5	0.00	0.01	0.01	221	386
395	0.00	0.01	0.01	336	1,576
397.5	0.00	0.01	0.02	14	134
400	0.00	0.01	0.01	172	855
402.5	0.00	0.01	0.01	1	38
405	0.00	0.03	0.01	0	24
407.5	0.00	0.01	0.02	0	71
410	0.00	0.01	0.02	1	14
412.5	0.00	0.07	0.19	1	0
415	0.00	0.03	0.05	0	31
420	0.00	0.06	0.04	2	5
425	0.00	0.08	0.10	0	7
430	0.00	0.02	0.01	0	3
435	0.00	0.07	0.06	3	6
440	0.00	0.02	0.01	3	3
445	0.00	0.08	0.07	0	2
450	0.00	0.04	0.07	2	48
455	0.00	0.08	0.01	1	48

Puts

Strike	Bid	Ask	Last	Vol	OI
310	0.00	0.04	0.01	6	30
315	0.00	0.04	0.06	8	52
320	0.00	0.05	0.09	2	23
322.5	0.00	0.05	0.01	0	57
325	0.00	0.11	0.05	1	52
327.5	0.00	0.10	0.02	0	104
330	0.00	0.01	0.01	0	309
332.5	0.00	0.06	0.01	1	179
335	0.00	0.01	0.01	2	278
337.5	0.00	0.01	0.02	13	224
340	0.00	0.01	0.01	1	474
342.5	0.00	0.01	0.01	1	518
345	0.00	0.01	0.01	8	832
347.5	0.00	0.04	0.01	170	630
350	0.00	0.01	0.01	7	660
352.5	0.00	0.01	0.01	305	2,269
355	0.00	0.01	0.01	115	746
357.5	0.00	0.01	0.01	339	617
360	0.00	0.01	0.01	913	2,313
362.5	0.00	0.01	0.01	355	1,069
365	0.00	0.01	0.01	756	1,541
367.5	0.01	0.02	0.01	452	1,373
370	0.05	0.06	0.07	4,828	1,057
372.5	0.39	0.43	0.40	11,443	1,117
375	1.80	1.95	1.92	16,435	556
377.5	4.10	4.50	4.22	18,539	156
380	6.40	7.00	6.40	6,358	125
382.5	8.20	9.50	6.70	1,569	40
385	10.70	12.00	10.76	297	21
387.5	13.20	14.50	11.00	113	16
390	15.70	17.00	16.40	35	0
392.5	18.20	19.50	9.91	40	0
395	20.70	22.00	16.94	1	0
397.5	22.00	24.70	25.31	0	0
400	24.50	27.10	21.18	1	0
402.5	27.00	29.55	—	0	0
405	29.50	32.35	47.40	0	0
407.5	32.00	34.75	—	0	0
410	34.50	37.05	37.91	0	0
412.5	37.00	39.75	—	0	0
415	39.50	42.60	—	0	0
420	44.50	47.30	—	0	0
425	49.50	52.05	—	0	0
430	54.50	57.30	—	0	0
435	59.50	62.20	—	0	0
440	64.50	67.20	—	0	0
445	69.50	72.10	—	0	0
450	74.50	77.40	—	0	0
455	79.50	82.15	—	0	0

Expiration: 2026-04-10(172 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
270 102.00 105.50 92.70 0 21 280 92.80 95.75 — 0 0 290 82.90 85.75 68.21 0 6 300 72.80 75.75 76.74 2 28 305 67.50 70.75 71.75 2 10 310 61.90 65.75 — 0 23 312.5 60.10 63.30 63.30 2 2 315 57.95 60.80 60.90 2 1 317.5 55.50 58.30 — 0 0 320 53.00 55.80 50.94 0 82 322.5 50.35 53.30 45.22 0 1 325 48.00 50.80 49.38 8 25 327.5 45.50 48.30 41.14 0 0 330 42.85 44.90 44.25 17 104 332.5 40.40 43.30 — 0 0 335 37.30 40.80 36.00 0 26 337.5 35.65 38.30 35.94 0 1 Scroll to see 71 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
270 0.00 0.01 0.04 1 1,192 280 0.00 0.01 0.01 0 114 290 0.00 0.01 0.02 1 998 300 0.00 0.01 0.01 1,011 950 305 0.00 0.02 0.02 0 870 310 0.00 0.03 0.02 36 1,061 312.5 0.00 0.51 0.02 0 20 315 0.00 0.05 0.01 66 205 317.5 0.00 0.03 0.03 0 58 320 0.01 0.05 0.04 70 1,369 322.5 0.01 0.04 0.05 8 393 325 0.01 0.04 0.01 18 714 327.5 0.01 0.04 0.07 37 102 330 0.02 0.05 0.03 184 1,268 332.5 0.02 0.06 0.05 16 404 335 0.03 0.04 0.04 120 3,151 337.5 0.03 0.05 0.03 18 1,201 Scroll to see 71 more rows

Expiration: 2026-04-13(88 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
290	82.55	85.80	—	0	0
295	77.65	80.80	—	0	0
300	72.80	75.80	77.64	1	2
305	67.40	70.80	—	0	0
310	62.40	65.80	—	0	0
315	57.70	60.85	56.10	0	1
320	52.80	55.85	—	0	0
325	47.80	50.85	—	0	0
330	42.70	45.85	39.15	0	6
335	37.85	40.90	28.08	0	1
337.5	35.00	38.40	—	0	0
340	32.85	35.95	38.08	1	8
342.5	30.40	33.45	—	0	0
345	27.85	31.00	26.90	0	4
347.5	25.10	28.50	32.10	3	0
350	23.15	26.00	29.20	4	128
352.5	20.70	23.50	—	0	0
355	18.35	21.35	23.95	5	84
357.5	16.15	18.25	—	0	0
360	13.90	15.45	16.20	3	50
362.5	11.85	12.60	—	0	0
365	9.95	10.50	10.97	5	88
367.5	8.05	8.60	9.00	42	0
370	6.30	6.85	7.33	196	292
372.5	4.95	5.15	5.60	79	0
375	3.60	3.95	3.70	278	257
377.5	2.62	2.76	2.74	142	0
380	1.82	1.92	1.88	677	669
382.5	1.20	1.37	1.48	174	0
385	0.80	0.88	0.86	716	420
387.5	0.54	0.60	0.56	144	0
390	0.35	0.40	0.37	272	480
392.5	0.23	0.31	0.29	43	0
395	0.15	0.20	0.18	262	359
397.5	0.10	0.18	0.14	83	0
400	0.05	0.11	0.08	317	475
402.5	0.03	0.11	0.07	4	0
405	0.03	0.07	0.05	84	681
410	0.01	0.05	0.03	12	72
415	0.00	0.47	0.03	0	5
420	0.00	0.02	0.01	19	1
425	0.00	0.47	0.05	0	1
430	0.00	0.10	—	0	0
435	0.00	0.90	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
290	0.00	0.14	0.25	0	3
295	0.01	0.19	0.11	2	1
300	0.01	0.07	0.06	11	0
305	0.00	0.03	0.03	16	12
310	0.01	0.07	0.07	1	0
315	0.01	0.12	0.01	1	2
320	0.01	0.12	0.08	0	7
325	0.01	0.32	0.11	0	13
330	0.02	0.13	0.13	6	327
335	0.04	0.10	0.06	7	117
337.5	0.01	0.23	—	0	0
340	0.08	0.11	0.11	41	196
342.5	0.06	0.20	0.13	2	0
345	0.14	0.19	0.18	38	84
347.5	0.13	0.27	0.20	8	0
350	0.21	0.35	0.28	106	232
352.5	0.32	0.39	0.35	16	0
355	0.45	0.53	0.48	120	227
357.5	0.62	0.72	0.67	7	0
360	0.88	0.98	0.90	225	148
362.5	1.18	1.35	0.90	29	0
365	1.64	1.80	1.73	250	409
367.5	2.24	2.41	2.01	213	0
370	3.00	3.20	3.15	445	192
372.5	3.95	4.20	4.10	110	0
375	5.05	5.45	5.19	601	62
377.5	6.45	7.00	6.25	118	0
380	8.10	8.50	7.53	244	58
382.5	9.95	10.60	4.75	6	0
385	11.65	13.25	9.33	322	81
387.5	13.30	15.15	10.45	8	0
390	16.20	17.60	11.35	2	59
392.5	17.05	20.00	13.90	2	0
395	19.50	22.50	22.80	0	6
397.5	22.00	24.95	—	0	0
400	24.50	27.45	33.37	0	0
402.5	27.00	30.40	—	0	0
405	29.50	32.60	33.65	0	0
410	34.50	37.60	—	0	0
415	39.50	42.50	—	0	0
420	44.50	47.45	—	0	0
425	49.50	52.45	—	0	0
430	54.50	57.80	—	0	0
435	59.50	62.55	—	0	0

Expiration: 2026-04-15(88 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
290	82.70	85.85	—	0	0
295	77.75	80.90	—	0	0
300	72.70	75.90	74.19	1	0
305	67.75	70.90	—	0	0
310	62.70	65.60	64.50	15	0
315	57.80	60.95	57.51	0	1
320	52.65	55.95	—	0	0
325	47.80	51.00	45.34	0	1
330	42.85	46.00	39.35	0	1
335	37.65	41.00	32.06	0	1
337.5	35.45	38.50	—	0	0
340	33.00	36.00	34.00	9	1
342.5	30.60	33.75	—	0	0
345	28.20	31.30	28.30	0	3
347.5	25.60	28.90	—	0	0
350	23.50	26.50	20.50	0	15
352.5	21.05	23.35	—	0	0
355	18.90	20.65	19.60	0	2
357.5	16.35	18.80	21.85	2	0
360	14.00	16.45	15.00	0	31
362.5	12.75	13.70	—	0	0
365	10.70	11.30	13.75	60	63
367.5	8.80	10.00	9.88	5	0
370	7.30	8.15	7.92	119	1,191
372.5	5.85	6.20	6.40	32	0
375	4.55	5.05	4.86	222	208
377.5	3.50	3.85	3.67	260	0
380	2.58	2.92	3.05	272	139
382.5	1.90	2.13	2.08	65	0
385	1.44	1.59	1.50	371	207
387.5	0.96	1.10	1.13	69	0
390	0.66	0.86	0.85	172	117
392.5	0.51	0.67	0.57	44	0
395	0.29	0.46	0.45	190	179
397.5	0.10	0.36	0.34	6	0
400	0.15	0.25	0.17	233	627
402.5	0.10	0.19	0.16	12	0
405	0.06	0.15	0.12	63	45
410	0.02	0.11	0.12	18	47
415	0.01	0.47	0.10	0	13
420	0.00	0.25	—	0	0
425	0.00	0.15	0.02	0	1
430	0.00	0.48	0.16	0	1
435	0.00	0.48	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
290	0.00	1.76	0.10	1	0
295	0.00	0.48	0.09	0	1
300	0.00	0.48	—	0	0
305	0.00	0.48	0.15	0	1
310	0.01	0.08	0.04	3	32
315	0.01	0.13	0.05	2	12
320	0.02	0.19	0.04	2	5
325	0.01	0.52	0.18	0	18
330	0.01	0.27	0.17	0	14
335	0.10	0.33	0.13	13	79
337.5	0.01	0.60	—	0	0
340	0.17	0.37	0.17	7	245
342.5	0.01	0.69	—	0	0
345	0.27	0.43	0.31	73	75
347.5	0.22	0.64	0.32	1	0
350	0.54	0.65	0.59	134	107
352.5	0.63	0.82	0.58	11	0
355	0.90	1.03	0.80	199	80
357.5	1.00	1.31	0.97	5	0
360	1.35	1.62	1.48	56	164
362.5	1.65	2.06	1.37	9	0
365	2.11	2.78	2.51	108	141
367.5	2.69	3.35	2.82	3	0
370	3.80	4.15	3.40	67	81
372.5	4.75	5.20	4.64	24	0
375	5.60	6.50	5.50	63	1,021
377.5	7.45	7.95	7.45	120	0
380	8.95	9.80	7.65	90	14
382.5	10.45	11.65	7.10	13	0
385	12.20	13.25	9.06	8	4
387.5	14.20	15.60	10.65	2	0
390	16.45	17.85	11.61	2	12
392.5	18.45	20.25	—	0	0
395	19.60	22.60	16.55	2	13
397.5	22.00	25.20	—	0	0
400	24.50	27.55	30.21	0	4
402.5	27.00	30.00	—	0	0
405	29.50	32.55	—	0	0
410	34.50	37.70	38.90	0	0
415	39.50	42.55	—	0	0
420	44.50	47.55	—	0	0
425	49.50	52.85	—	0	0
430	54.50	57.75	—	0	0
435	59.50	62.75	64.99	0	0

Expiration: 2026-04-17(216 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
215 157.65 160.90 167.90 1 7 220 152.90 155.90 151.63 0 8 225 147.90 150.90 146.65 0 3 230 142.90 145.95 141.65 0 4 235 138.05 140.95 — 0 0 240 133.00 135.95 — 0 6 245 128.00 130.95 — 0 4 250 123.00 125.95 132.95 1 6 255 117.95 120.95 — 0 0 260 112.95 115.95 — 0 1 265 107.95 111.00 105.44 0 0 270 103.25 106.00 103.32 0 53 275 98.20 101.00 98.37 0 23 280 93.20 96.00 93.90 6 58 285 88.25 91.00 85.61 0 25 290 83.30 86.00 93.00 1 61 295 77.90 81.00 75.12 0 41 Scroll to see 93 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
215 0.00 0.05 0.03 0 1,376 220 0.00 0.04 0.01 0 1,160 225 0.00 0.02 0.01 0 1,006 230 0.00 0.04 0.03 0 258 235 0.00 0.05 0.01 0 116 240 0.00 0.04 0.01 0 306 245 0.00 1.76 0.07 0 44 250 0.00 0.04 0.04 1 3,359 255 0.00 0.39 0.01 0 160 260 0.00 0.15 0.07 0 359 265 0.00 0.04 0.04 0 216 270 0.01 0.04 0.04 3 870 275 0.00 0.04 0.02 25 390 280 0.01 0.04 0.02 19 491 285 0.01 0.04 0.02 1 289 290 0.01 0.08 0.08 0 236 295 0.02 0.06 0.03 46 400 Scroll to see 93 more rows

Expiration: 2026-04-20(92 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
300	72.85	76.00	—	0	0
305	67.80	71.00	—	0	0
310	62.85	66.00	63.06	0	4
315	57.95	61.00	58.17	0	4
320	52.95	56.00	53.20	0	5
325	48.00	51.30	48.35	0	5
327.5	45.55	48.85	—	0	0
330	43.05	46.40	—	0	0
332.5	40.45	43.95	—	0	0
335	38.25	41.50	—	0	0
337.5	35.80	39.00	—	0	0
340	33.35	36.50	—	0	0
342.5	31.00	34.30	—	0	0
345	28.65	31.95	34.72	1	0
347.5	26.30	29.00	—	0	0
350	24.10	26.45	25.75	5	1
352.5	21.90	23.30	—	0	0
355	19.70	22.85	17.40	0	11
357.5	17.60	20.50	—	0	0
360	15.60	18.50	13.00	0	5
362.5	13.60	15.25	18.63	1	0
365	12.00	13.15	12.59	0	2
367.5	10.10	11.70	14.34	1	0
370	8.75	9.30	12.53	34	22
372.5	7.25	8.35	12.93	7	0
375	6.10	6.50	6.60	37	105
377.5	4.80	5.80	6.85	29	0
380	3.85	4.40	4.47	139	338
382.5	3.00	3.55	4.00	11	0
385	2.22	2.87	2.80	115	109
387.5	1.78	2.49	2.23	762	0
390	1.31	1.65	2.00	46	32
392.5	0.87	1.75	1.72	3	0
395	0.63	1.15	0.92	47	32
397.5	0.12	1.50	—	0	0
400	0.44	0.63	0.55	119	134
402.5	0.08	0.62	0.40	1	0
405	0.13	0.50	0.30	23	30
410	0.06	0.27	0.16	27	2
415	0.10	0.21	0.13	15	0
420	0.04	0.23	0.09	16	0
425	0.00	0.48	—	0	0
430	0.00	0.97	0.05	1	0
435	0.00	0.38	0.80	0	2
440	0.00	0.57	—	0	0
445	0.00	0.57	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
300	0.00	0.22	0.02	70	82
305	0.01	1.36	—	0	0
310	0.01	1.38	0.10	0	1
315	0.01	1.33	—	0	0
320	0.08	0.27	0.08	24	79
325	0.01	0.86	0.39	0	14
327.5	0.01	1.51	—	0	0
330	0.06	0.64	0.36	5	10
332.5	0.01	1.63	—	0	0
335	0.01	0.98	0.39	1	8
337.5	0.01	1.27	—	0	0
340	0.18	0.70	0.39	11	1
342.5	0.01	1.50	—	0	0
345	0.02	0.98	0.50	2	8
347.5	0.06	1.24	0.54	1	0
350	0.89	1.41	0.72	7	4
352.5	1.17	1.61	1.01	12	0
355	1.13	1.80	1.04	1	17
357.5	1.72	2.32	—	0	0
360	1.93	2.73	2.44	13	149
362.5	2.62	3.20	1.87	1	0
365	3.00	3.80	3.36	7	25
367.5	3.85	4.60	4.10	42	0
370	4.85	5.50	4.33	26	15
372.5	5.70	6.55	6.26	3	0
375	6.85	7.80	7.20	33	6
377.5	8.20	9.15	6.30	3	0
380	9.70	10.75	4.99	1	3
382.5	11.35	12.40	9.20	11	0
385	12.50	14.15	10.85	20	5
387.5	15.45	16.10	11.35	2	0
390	17.30	18.55	15.51	10	3
392.5	19.50	20.75	12.92	6	0
395	20.35	23.05	26.27	0	40
397.5	22.85	25.40	—	0	0
400	24.60	27.80	27.49	0	5
402.5	27.05	30.25	—	0	0
405	29.50	32.65	25.43	2	7
410	34.50	37.65	—	0	0
415	39.50	42.75	—	0	0
420	44.50	47.65	—	0	0
425	49.50	52.75	—	0	0
430	54.50	57.65	—	0	0
435	59.50	62.65	—	0	0
440	64.50	67.70	—	0	0
445	69.50	72.70	—	0	0

Expiration: 2026-04-22(96 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
300	72.35	76.00	—	0	0
305	67.50	71.00	—	0	0
310	62.45	66.00	—	0	0
315	57.60	61.30	—	0	0
320	52.65	56.35	—	0	0
322.5	50.70	53.90	—	0	0
325	47.60	51.45	—	0	0
327.5	45.80	49.00	—	0	0
330	42.90	46.50	—	0	0
332.5	40.70	44.00	—	0	0
335	38.10	41.50	—	0	0
337.5	35.75	39.35	—	0	0
340	33.60	36.95	—	0	0
342.5	31.30	34.50	—	0	0
345	29.00	32.30	—	0	0
347.5	26.80	29.00	—	0	0
350	24.55	27.50	—	0	0
352.5	22.35	25.00	—	0	0
355	20.25	21.95	—	0	0
357.5	18.25	19.45	—	0	0
360	16.50	18.30	17.80	25	0
362.5	14.30	15.70	—	0	0
365	12.50	14.35	17.00	5	1
367.5	11.00	12.55	—	0	0
370	9.50	10.75	12.70	2	4
372.5	8.05	8.75	11.62	1	0
375	6.80	7.80	7.63	8	3
377.5	5.65	6.75	6.91	5	0
380	4.65	5.30	5.00	1,078	4
382.5	3.75	4.65	5.85	6	0
385	3.00	3.75	3.45	86	7
387.5	2.29	3.00	2.72	6	0
390	1.96	2.38	2.35	35	6
392.5	1.35	2.05	1.93	4	0
395	1.02	1.39	1.25	11	80
397.5	0.65	1.07	1.12	24	0
400	0.46	0.89	0.78	56	21
402.5	0.18	0.92	0.55	2	0
405	0.12	0.72	0.45	5	0
407.5	0.10	0.89	0.49	24	0
410	0.05	0.40	0.24	4	1
415	0.01	0.43	0.35	2	0
420	0.00	0.30	0.31	1	0
425	0.00	0.99	—	0	0
430	0.00	0.82	—	0	0
435	0.00	0.42	—	0	0
440	0.00	0.78	—	0	0
445	0.00	2.16	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
300	0.00	2.14	—	0	0
305	0.00	2.16	—	0	0
310	0.01	0.95	—	0	0
315	0.01	2.18	—	0	0
320	0.02	0.96	—	0	0
322.5	0.03	1.27	—	0	0
325	0.02	1.51	—	0	0
327.5	0.01	2.31	—	0	0
330	0.01	2.04	—	0	0
332.5	0.01	2.39	—	0	0
335	0.01	2.15	—	0	0
337.5	0.01	2.51	—	0	0
340	0.03	0.96	1.42	0	7
342.5	0.03	1.15	0.58	1	0
345	0.60	1.26	0.63	1	4
347.5	0.49	1.34	—	0	0
350	1.25	1.66	1.58	1	6
352.5	0.12	1.96	—	0	0
355	1.64	2.34	1.36	1	4
357.5	2.31	2.73	—	0	0
360	2.44	3.30	1.92	2	1
362.5	3.20	3.90	2.80	2	0
365	3.80	4.60	2.74	35	4
367.5	4.45	5.40	—	0	0
370	5.45	6.35	4.50	11	10
372.5	6.75	7.40	—	0	0
375	7.75	8.65	5.61	10	0
377.5	8.95	10.00	—	0	0
380	10.70	11.75	7.70	21	0
382.5	12.00	13.45	7.30	1	0
385	13.75	15.00	14.18	2	1
387.5	14.85	16.95	—	0	0
390	17.70	18.80	14.80	1	0
392.5	18.60	21.05	16.09	4	0
395	20.60	23.20	—	0	0
397.5	22.75	25.75	—	0	0
400	24.75	27.80	—	0	0
402.5	27.10	30.20	—	0	0
405	29.55	32.65	—	0	0
407.5	32.00	35.15	—	0	0
410	34.50	37.65	—	0	0
415	39.50	42.70	—	0	0
420	44.50	47.65	—	0	0
425	49.50	52.75	—	0	0
430	54.50	57.65	—	0	0
435	59.50	62.70	—	0	0
440	64.50	67.85	—	0	0
445	69.50	72.75	—	0	0

Expiration: 2026-04-24(150 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
270 103.10 106.00 104.00 0 5 280 92.95 96.00 85.51 0 10 290 83.20 86.30 82.42 0 5 300 73.30 76.05 73.00 0 6 305 68.00 71.40 65.58 0 5 310 63.35 66.45 54.00 0 5 315 58.40 61.45 69.00 2 19 320 53.50 56.50 60.00 1 25 325 48.40 51.50 47.69 0 8 330 43.85 46.25 45.35 9 8 335 39.10 42.00 38.20 0 56 340 34.30 37.40 34.22 0 46 345 29.85 32.25 29.72 0 69 347.5 27.65 30.05 — 0 0 350 25.45 28.35 30.24 12 98 352.5 23.50 25.30 — 0 0 355 21.20 23.15 24.65 22 61 Scroll to see 60 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
270 0.00 0.35 0.13 1 103 280 0.01 0.07 0.04 52 74 290 0.02 0.09 0.05 92 96 300 0.05 0.18 0.09 44 416 305 0.10 0.19 0.15 17 79 310 0.12 0.20 0.16 67 118 315 0.12 0.28 0.18 72 127 320 0.21 0.32 0.24 31 357 325 0.34 0.43 0.38 124 310 330 0.47 0.57 0.78 123 595 335 0.64 0.78 0.70 157 803 340 0.91 1.09 0.98 1,256 1,325 345 1.30 1.49 1.43 254 1,465 347.5 1.50 1.83 1.32 29 11 350 1.87 2.06 1.95 1,448 2,451 352.5 2.13 2.44 1.50 238 1,537 355 2.55 2.81 2.68 185 582 Scroll to see 60 more rows

Expiration: 2026-05-01(130 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
270 102.65 106.50 112.15 1 11 280 92.80 96.50 94.77 1 0 290 83.05 86.80 84.82 1 3 300 73.90 77.00 79.63 80 24 305 69.00 72.30 74.82 80 0 310 64.30 67.45 68.35 11 29 315 59.55 62.80 64.74 10 33 320 54.90 58.00 52.93 0 12 325 50.30 52.75 55.65 1 1 330 45.90 47.95 52.12 3 34 335 41.60 43.15 47.62 3 25 340 37.25 39.70 43.00 1 67 345 33.20 35.45 31.93 0 60 350 29.30 31.35 30.24 17 222 355 25.85 26.50 26.91 30 106 360 22.15 23.45 22.88 44 423 365 19.25 19.90 20.75 56 380 Scroll to see 50 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
270 0.03 0.34 0.10 7 51 280 0.09 0.33 0.16 9 57 290 0.33 0.48 0.30 2 150 300 0.56 0.73 0.47 21 217 305 0.70 0.88 0.62 24 141 310 0.92 1.07 1.00 32 382 315 1.14 1.40 1.26 20 198 320 1.42 1.66 1.51 88 2,527 325 1.84 2.06 1.94 80 546 330 2.25 2.64 2.33 66 844 335 2.71 3.15 2.90 67 2,980 340 3.35 3.95 3.56 280 1,163 345 4.30 4.80 4.52 104 643 350 5.45 5.85 5.52 306 1,112 355 6.65 7.10 6.90 171 466 360 8.15 8.65 8.36 441 1,047 365 10.05 10.45 10.00 152 488 Scroll to see 50 more rows

Expiration: 2026-05-08(112 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
270 102.90 107.00 — 0 0 280 93.05 97.00 — 0 0 290 83.55 87.00 — 0 0 300 74.00 77.50 75.82 24 10 305 69.25 72.80 71.09 24 0 310 64.55 68.00 58.50 0 2 315 59.90 63.40 51.10 0 0 320 55.35 58.80 65.70 1 40 325 50.90 53.00 46.61 0 1 330 46.50 48.70 45.70 0 14 335 42.25 44.60 40.80 0 10 340 38.10 40.55 39.50 2 18 345 34.15 35.40 30.80 0 66 350 30.55 31.35 32.70 5 10 355 26.80 28.20 32.30 34 11 360 23.30 24.10 27.50 6 202 365 20.45 20.90 21.50 9 162 Scroll to see 41 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
270 0.01 0.80 0.19 0 375 280 0.01 0.95 0.32 0 1 290 0.20 0.71 0.76 0 16 300 0.74 0.98 0.84 22 85 305 0.89 1.14 1.00 13 64 310 1.17 1.44 1.31 11 90 315 1.50 1.69 1.29 9 284 320 1.82 2.11 1.48 6 352 325 2.27 2.56 2.35 39 140 330 2.65 3.10 3.00 23 149 335 3.30 3.75 3.00 54 203 340 4.00 4.60 4.24 172 366 345 5.00 5.50 4.87 51 373 350 6.20 6.65 6.41 118 261 355 7.35 8.05 7.47 57 261 360 8.95 9.55 9.30 114 158 365 11.00 11.35 11.25 60 123 Scroll to see 41 more rows

Expiration: 2026-05-15(172 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
215 158.35 161.50 146.00 0 1 220 153.30 156.50 149.39 0 4 225 148.35 151.50 — 0 0 230 143.40 146.50 — 0 4 235 138.40 141.50 145.44 0 1 240 133.45 136.85 129.14 0 6 245 128.50 131.85 — 0 0 250 123.50 126.90 111.74 0 17 255 118.45 121.95 114.45 0 2 260 113.60 117.00 110.00 0 10 265 108.65 112.00 — 0 1 270 103.65 107.00 105.84 0 5 275 98.80 102.00 — 0 0 280 93.90 97.35 89.93 0 45 285 89.30 92.50 85.12 0 22 290 84.50 87.50 86.07 2 44 295 79.70 82.85 75.32 0 19 Scroll to see 71 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
215 0.01 0.07 0.04 9 147 220 0.01 0.29 0.12 716 110 225 0.00 0.43 0.04 2 178 230 0.03 0.17 0.16 0 145 235 0.02 0.10 0.05 10 45 240 0.01 0.43 0.08 0 373 245 0.01 0.47 0.10 0 12 250 0.06 0.15 0.10 46 1,098 255 0.07 0.29 0.14 6 88 260 0.10 0.21 0.13 8 204 265 0.10 0.25 0.23 1 53 270 0.04 0.34 0.18 5 220 275 0.24 0.40 0.29 3 233 280 0.37 0.58 0.38 18 783 285 0.48 0.57 0.46 17 410 290 0.63 0.71 0.66 112 804 295 0.78 0.88 0.67 35 700 Scroll to see 71 more rows

Expiration: 2026-05-22(110 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
270 103.45 107.45 — 0 0 280 93.75 97.50 — 0 0 290 84.10 87.90 — 0 0 300 74.65 78.40 — 0 0 305 70.00 73.50 — 0 0 310 65.40 69.00 — 0 0 315 60.90 64.50 — 0 0 320 56.05 60.00 — 0 0 325 52.05 55.50 — 0 0 330 47.90 51.40 43.84 0 1 335 43.35 47.00 54.00 2 2 340 39.75 43.00 — 0 0 345 35.85 39.15 — 0 0 350 32.30 34.00 36.63 24 5 355 28.70 32.00 33.34 1 4 360 25.40 28.50 28.92 9 5 365 22.35 23.80 25.93 8 84 Scroll to see 40 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
270 0.01 1.27 0.29 1 2 280 0.45 0.94 0.52 2 1 290 0.76 1.05 0.81 8 5 300 1.04 1.63 1.20 5 468 305 1.44 2.42 1.82 0 14 310 1.79 2.69 1.65 2 10 315 2.27 2.98 1.93 3 70 320 2.34 3.05 2.56 18 34 325 3.25 3.75 3.48 7 17 330 3.90 4.50 3.82 20 30 335 4.80 5.30 5.01 36 14 340 5.60 6.35 5.05 79 53 345 6.75 7.50 7.11 24 58 350 7.90 8.70 8.50 52 82 355 9.40 10.15 9.79 64 19 360 10.90 11.90 9.90 70 40 365 12.65 13.80 12.65 103 13 Scroll to see 40 more rows

Expiration: 2026-06-18(216 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
175 198.15 201.50 197.50 0 473 180 193.25 196.50 192.84 0 20 185 188.30 191.50 187.30 0 776 190 183.20 186.50 — 0 59 195 178.30 181.50 193.00 0 38 200 173.25 176.50 172.81 0 47 205 168.35 171.50 — 0 4 210 163.40 166.50 — 0 7 215 158.50 161.80 — 0 5 220 153.45 156.85 — 0 124 225 148.60 151.90 — 0 14 230 143.65 146.95 141.02 0 210 235 138.60 142.00 150.95 1 31 240 133.60 137.00 128.16 0 18 245 128.90 132.00 — 0 29 250 123.90 127.30 129.42 1 241 255 119.10 122.40 107.30 0 34 Scroll to see 93 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
175 0.00 0.20 0.03 0 803 180 0.01 0.21 0.05 39 456 185 0.01 0.15 0.01 25 758 190 0.02 0.10 0.10 2,179 398 195 0.03 0.63 0.06 0 225 200 0.00 0.20 0.19 0 601 205 0.01 0.29 0.05 1 260 210 0.02 0.09 0.05 1 594 215 0.01 0.30 0.25 0 114 220 0.04 0.16 0.07 3 212 225 0.01 0.30 0.15 0 238 230 0.01 0.32 0.27 0 277 235 0.12 0.53 0.24 0 300 240 0.14 0.58 0.31 0 158 245 0.23 0.32 0.25 8 380 250 0.29 0.38 0.26 5 4,118 255 0.01 0.47 0.56 0 232 Scroll to see 93 more rows

Expiration: 2026-07-17(150 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
215 159.10 162.50 157.55 0 4 220 154.35 157.50 — 0 12 225 149.50 152.80 — 0 0 230 144.55 147.90 — 0 0 235 139.65 143.00 — 0 0 240 134.70 138.00 — 0 0 245 130.05 133.30 — 0 0 250 125.20 128.45 130.70 7 8 255 120.35 123.50 — 0 0 260 115.55 118.85 117.70 0 2 265 110.85 114.00 — 0 0 270 106.10 109.35 — 0 1 275 101.35 104.50 — 0 1 280 96.70 99.95 94.62 0 2 285 92.10 95.35 90.05 0 23 290 87.60 90.75 84.00 0 48 295 83.05 86.25 77.25 0 25 Scroll to see 60 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
215 0.15 0.40 0.20 1 246 220 0.05 0.52 0.32 3 59 225 0.01 0.67 0.35 0 17 230 0.01 0.70 0.64 0 19 235 0.01 0.77 0.52 0 45 240 0.10 0.84 0.64 0 114 245 0.15 0.92 0.73 0 100 250 0.60 0.72 0.62 1 145 255 0.74 0.85 0.75 2 99 260 0.86 1.00 0.82 1 256 265 1.06 1.17 1.09 12 333 270 1.15 1.37 1.36 27 156 275 1.40 1.62 1.41 9 62 280 1.73 1.91 1.59 6 1,136 285 2.07 2.24 1.92 3 130 290 2.36 2.63 3.30 0 551 295 2.86 3.05 2.89 19 390 Scroll to see 60 more rows

Expiration: 2026-08-21(122 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
215 160.30 163.70 168.00 1 1 220 155.45 158.85 — 0 21 225 150.60 154.00 151.56 0 5 230 145.70 149.20 — 0 0 235 141.10 144.40 — 0 0 240 136.40 139.50 — 0 2 245 131.60 134.90 127.00 0 20 250 126.80 130.00 — 0 4 255 122.05 125.45 — 0 4 260 117.55 120.80 115.95 0 1 265 112.95 116.00 — 0 3 270 108.35 111.50 108.20 0 31 275 103.75 107.00 104.40 0 36 280 99.35 102.50 97.43 0 61 285 94.85 96.75 — 0 11 290 90.50 93.10 88.82 0 3 295 86.55 87.90 86.50 0 1 Scroll to see 46 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
215 0.46 0.55 0.56 0 259 220 0.55 0.64 0.50 1 26 225 0.18 1.09 0.87 0 36 230 0.76 0.87 1.05 0 25 235 0.91 1.01 1.14 0 95 240 1.02 1.29 1.50 0 134 245 1.19 1.34 1.95 0 136 250 1.42 1.55 1.36 5 10,321 255 1.68 1.79 1.74 1 69 260 1.90 2.06 1.83 1 225 265 2.14 2.36 2.19 2 123 270 2.51 2.72 2.54 4 407 275 2.86 3.10 2.83 10 157 280 3.00 3.55 3.15 28 984 285 3.65 4.05 3.72 30 290 290 4.15 4.60 4.20 11 595 295 4.75 5.25 4.90 6 437 Scroll to see 46 more rows

Expiration: 2026-09-18(124 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
215 160.70 163.95 150.00 0 4 220 155.85 159.00 — 0 0 225 151.35 154.40 — 0 0 230 146.60 149.50 160.44 0 51 235 141.90 144.90 144.55 0 1 240 137.25 140.20 135.97 0 10 245 132.30 135.50 — 0 0 250 127.90 130.85 138.80 1 46 255 123.15 126.25 — 0 0 260 118.70 121.50 105.00 0 35 265 114.15 117.00 115.05 0 21 270 109.60 112.50 116.00 1 56 275 105.25 108.00 95.71 0 13 280 100.75 103.25 100.80 0 45 285 96.40 99.45 101.45 9 0 290 92.25 93.60 89.32 0 8 295 88.20 89.80 93.45 3 34 Scroll to see 47 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
215 0.66 0.74 0.61 25 393 220 0.77 0.87 1.05 0 189 225 0.93 1.14 0.91 1 82 230 1.06 1.16 1.50 0 382 235 1.22 1.35 1.60 0 54 240 1.46 1.56 1.33 1 171 245 1.49 1.79 1.61 11 309 250 1.74 2.06 1.87 10 318 255 2.19 2.44 2.62 0 114 260 2.52 2.75 2.40 24 498 265 2.91 3.10 2.70 1 180 270 3.00 3.50 3.00 5 364 275 3.55 4.00 3.72 3 1,166 280 4.05 4.50 4.20 23 527 285 4.40 5.05 4.54 62 1,323 290 5.20 5.70 5.25 13 1,367 295 5.95 6.40 5.95 78 898 Scroll to see 47 more rows

Expiration: 2026-10-16(112 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
210 166.05 169.75 165.49 0 1 220 156.80 160.25 — 0 0 230 147.40 150.85 154.20 1 6 240 138.20 141.50 — 0 0 250 128.85 132.30 — 0 2 260 119.80 123.00 — 0 0 270 111.00 114.30 107.88 0 3 280 102.25 104.80 105.60 0 2 290 93.70 96.25 — 0 1 295 89.55 93.00 89.35 0 9 300 85.50 88.20 84.46 0 30 305 81.60 84.10 76.92 0 1 310 77.70 80.25 76.71 0 4 315 73.85 77.00 74.75 0 15 320 70.10 72.25 69.25 0 13 325 66.55 68.90 65.65 0 3 330 63.45 66.00 70.50 1 10 Scroll to see 41 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
210 0.81 0.93 1.09 0 233 220 1.11 1.37 1.40 0 100 230 1.47 1.60 1.89 0 1,114 240 1.96 2.07 2.37 0 170 250 2.50 2.65 2.49 2 772 260 3.00 3.40 2.89 2 117 270 4.00 4.30 4.05 7 1,568 280 4.95 5.40 5.10 49 480 290 6.20 6.70 6.25 36 501 295 6.95 7.50 6.97 35 217 300 7.80 8.35 7.45 3 1,081 305 8.70 9.25 8.32 1 471 310 9.70 10.25 9.50 20 1,334 315 10.80 11.30 10.70 18 871 320 11.80 12.45 11.67 2 2,440 325 13.05 13.75 12.42 1 470 330 14.50 15.05 14.75 445 2,788 Scroll to see 41 more rows

Expiration: 2026-11-20(194 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
200 176.85 180.35 176.64 0 3 210 167.40 170.85 168.00 0 2 215 162.75 166.15 163.30 0 3 220 158.05 161.50 — 0 3 225 153.40 156.85 — 0 0 230 148.75 152.20 — 0 0 235 144.25 147.50 — 0 0 240 139.70 143.00 — 0 1 245 135.15 138.50 137.70 0 3 250 130.55 134.00 134.80 0 1 255 126.20 129.50 — 0 0 260 121.70 125.00 — 0 0 265 117.35 120.75 107.40 0 6 270 113.10 116.20 106.18 0 12 275 108.75 111.45 102.89 0 7 280 104.55 107.20 95.95 0 6 285 100.40 103.75 — 0 0 Scroll to see 82 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
200 0.90 1.01 1.16 0 11 210 1.21 1.32 1.43 0 18 215 1.38 1.69 2.82 0 209 220 1.56 1.77 3.16 0 25 225 1.78 1.94 2.67 0 55 230 2.06 2.20 3.85 0 51 235 2.34 2.48 2.36 39 85 240 2.63 2.79 2.52 1 173 245 2.96 3.15 2.81 55 35 250 3.05 3.55 3.15 2 72 255 3.50 3.95 3.53 1 91 260 4.05 4.45 4.20 2 77 265 4.50 4.95 4.60 14 74 270 4.90 5.55 6.04 0 78 275 5.65 6.15 5.36 1 76 280 6.35 6.85 6.20 14 256 285 7.05 7.60 6.81 2 38 Scroll to see 82 more rows

Expiration: 2026-12-18(222 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
175 200.65 204.35 187.56 0 15 180 196.00 199.50 207.00 1 3 185 191.15 194.75 180.72 0 1,002 190 186.40 190.00 199.75 0 89 195 181.65 185.25 — 0 107 200 177.00 180.50 181.34 2 342 205 172.50 175.85 172.32 0 73 210 167.75 171.00 168.50 0 101 215 163.15 166.50 — 0 36 220 158.50 161.85 160.00 0 274 225 153.90 157.20 140.96 0 67 230 149.35 152.50 139.00 0 255 235 144.75 148.00 147.65 0 12 240 140.30 143.50 141.10 0 128 245 135.85 139.00 141.50 1 43 250 131.35 134.50 132.00 0 703 255 126.95 130.25 123.00 0 28 Scroll to see 96 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
175 0.45 0.59 0.45 5 495 180 0.20 1.00 0.72 0 91 185 0.07 1.25 0.90 0 917 190 0.81 1.10 0.79 1 306 195 0.94 1.04 1.23 0 138 200 1.07 1.34 1.01 1 597 205 1.24 1.36 1.70 0 119 210 1.41 1.54 1.74 0 161 215 1.64 1.76 2.02 0 153 220 1.83 2.15 2.20 0 242 225 2.08 2.26 2.97 0 131 230 2.38 2.54 2.41 60 277 235 2.67 2.87 2.70 10 170 240 3.00 3.25 3.05 2 269 245 3.20 3.60 3.31 11 94 250 3.80 4.05 3.61 16 1,424 255 4.20 4.50 4.20 14 317 Scroll to see 96 more rows

Expiration: 2027-01-15(186 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
175 201.00 205.00 202.00 0 283 180 196.40 200.50 200.30 1 38 185 191.65 195.50 — 0 31 190 186.95 191.00 199.23 0 13 195 182.40 186.00 169.50 0 37 200 177.75 181.50 182.55 82 510 210 168.45 172.00 173.75 0 432 220 159.10 163.00 160.70 0 385 230 150.30 154.00 161.53 3 120 240 141.00 145.00 136.35 0 155 250 132.45 136.00 138.99 16 178 260 123.90 127.50 130.70 1 75 270 115.55 119.00 120.00 1 114 280 107.35 110.95 113.55 11 267 290 99.15 102.10 100.35 2 2,509 300 91.30 95.00 94.20 80 1,099 310 84.75 86.65 87.95 1 508 Scroll to see 78 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
175 0.62 0.72 0.60 1 894 180 0.19 1.30 0.73 1 157 185 0.24 1.48 1.02 0 110 190 0.97 1.10 1.36 0 298 195 1.12 1.25 1.20 11 477 200 1.30 1.43 1.31 11 1,729 210 1.70 1.92 2.55 0 830 220 2.22 2.34 2.11 22 754 230 2.79 2.96 2.64 87 689 240 3.20 3.70 3.27 21 973 250 4.20 4.60 4.30 4 3,303 260 5.05 5.65 5.22 148 1,234 270 6.25 6.90 6.50 25 2,212 280 8.15 8.45 7.66 6 4,047 290 9.85 10.10 9.75 10 2,587 300 11.90 12.15 11.85 160 6,893 310 13.75 14.40 12.80 9 1,756 Scroll to see 78 more rows

Expiration: 2027-03-19(100 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
185	193.10	197.00	194.00	0	4
190	188.60	192.00	185.00	0	4
195	184.00	187.50	171.00	0	1
200	179.35	183.00	183.92	2	37
210	170.25	174.00	158.60	0	13
220	161.00	165.00	158.00	0	23
230	152.30	156.00	141.50	0	15
240	143.70	147.00	140.00	0	48
250	135.50	138.50	144.44	9	72
260	126.30	129.75	122.17	0	13
270	118.55	122.00	115.00	0	15
280	110.50	113.25	115.96	4	48
290	102.35	105.65	108.00	1	23
300	95.40	98.00	100.80	12	450
310	87.75	90.95	91.81	4	95
320	81.30	83.00	85.00	8	195
330	74.50	77.10	79.50	2	167
340	69.00	70.00	70.90	4	289
350	62.45	63.60	65.50	17	876
360	56.20	58.55	58.08	18	585
370	51.60	53.20	52.00	50	618
380	46.20	48.00	47.20	62	1,562
390	41.75	43.15	42.75	82	555
400	37.85	38.50	38.25	153	3,214
410	34.00	34.55	34.50	38	959
420	30.40	31.05	31.15	36	1,041
430	27.10	27.80	27.70	34	658
440	23.80	24.65	25.34	16	843
450	21.30	22.10	22.00	44	1,420
460	17.95	19.40	19.40	43	10,851
470	15.95	17.25	18.20	16	389
480	14.40	15.40	14.85	209	647
490	12.90	13.45	13.60	22	891
500	11.20	11.65	11.65	224	2,190
510	9.85	10.40	10.93	16	426
520	8.70	9.10	9.05	32	273
530	7.70	8.00	9.30	1	398
540	6.85	7.15	7.50	57	602
550	6.05	6.35	6.30	41	614
560	5.35	5.65	5.95	117	252
570	4.75	5.05	4.95	0	202
580	4.25	4.50	4.60	54	802
590	3.70	4.05	4.05	1	63
600	3.30	3.60	3.44	82	476
610	2.99	3.25	3.04	0	68
620	2.69	2.92	3.00	0	47
630	2.43	2.64	2.65	1	92
640	2.19	2.34	2.19	0	37
650	1.86	2.18	2.18	6	131
660	1.82	1.99	1.89	18	1,093

Puts

Strike	Bid	Ask	Last	Vol	OI
185	1.36	1.48	1.28	3	64
190	1.52	1.67	1.83	0	9
195	1.73	1.88	2.12	0	4
200	1.96	2.12	2.39	0	390
210	2.49	2.66	2.45	10	111
220	3.00	3.35	3.02	24	177
230	3.65	4.15	4.56	0	344
240	4.55	5.00	4.60	4	640
250	5.60	6.05	5.72	101	175
260	6.90	7.35	7.06	1	413
270	8.35	8.80	7.78	2	242
280	9.85	10.50	10.10	4	2,142
290	11.90	12.40	11.00	3	553
300	14.10	14.60	14.28	27	2,325
310	16.50	17.25	16.30	2	781
320	18.85	19.80	19.32	70	3,581
330	22.25	22.95	22.34	11	794
340	25.60	26.45	25.25	25	907
350	29.30	30.80	29.59	115	2,640
360	33.45	34.20	32.15	15	887
370	37.55	38.60	37.90	139	1,191
380	42.60	43.55	42.10	83	1,009
390	48.00	48.80	46.75	41	1,236
400	53.05	54.90	53.80	51	1,513
410	58.75	60.60	56.45	1	745
420	64.25	66.85	68.68	0	1,017
430	71.35	73.55	69.05	57	449
440	79.25	81.50	82.70	0	247
450	85.55	88.25	83.67	5	690
460	93.70	97.40	93.20	5	126
470	101.60	105.00	106.56	0	281
480	109.25	112.70	105.52	2	87
490	118.25	121.50	135.60	0	13
500	127.30	130.05	130.10	0	120
510	136.25	139.20	140.85	0	4
520	145.30	149.50	156.80	0	10
530	154.50	158.15	172.00	0	55
540	164.50	168.00	173.00	0	0
550	174.50	179.00	185.35	0	0
560	184.50	189.00	183.50	0	0
570	194.50	198.50	193.28	0	0
580	204.50	209.00	213.19	0	0
590	214.50	218.50	—	0	0
600	224.50	229.00	228.18	0	0
610	234.50	239.00	—	0	0
620	244.50	248.30	—	0	0
630	254.50	259.00	—	0	0
640	264.50	269.00	—	0	0
650	274.50	279.00	—	0	0
660	284.50	289.00	—	0	0

Expiration: 2027-06-17(186 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
175 203.00 208.00 207.75 1 9 180 199.00 203.50 197.50 0 11 185 195.00 199.00 194.20 0 26 190 190.00 194.50 196.00 5 12 195 185.50 190.00 186.00 0 5 200 181.50 185.50 181.35 0 85 210 172.95 176.50 — 0 14 220 164.00 168.00 165.00 0 254 230 155.50 159.50 161.00 2 208 240 147.15 151.00 135.00 0 134 250 138.75 142.50 145.00 3 175 260 130.60 134.50 137.50 1 132 270 123.10 125.75 123.13 0 124 280 114.95 117.70 122.70 6 854 290 109.00 110.20 112.67 6 715 300 100.40 103.25 102.13 11 358 310 94.05 96.00 98.53 3 86 Scroll to see 78 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
175 1.68 1.86 1.97 11 291 180 1.92 2.10 2.40 0 344 185 2.17 2.56 2.53 0 92 190 2.45 2.55 — 0 64 195 2.75 3.50 3.00 1 42 200 3.00 3.25 3.05 1 123 210 3.80 4.05 4.00 158 505 220 4.45 4.85 4.45 62 86 230 5.50 5.90 5.37 2 52 240 6.50 6.95 7.17 0 59 250 7.70 8.25 7.70 1 342 260 9.40 10.05 10.39 0 350 270 10.95 11.45 12.57 0 311 280 12.90 13.40 12.70 1 415 290 14.90 15.55 15.13 5 678 300 17.30 17.95 16.50 9 2,303 310 20.15 20.65 18.60 5 1,263 Scroll to see 78 more rows

Expiration: 2027-12-17(186 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
175 207.10 211.50 203.00 0 265 180 202.50 207.00 191.20 0 243 185 198.50 203.00 190.23 0 168 190 194.40 198.50 191.50 0 54 195 190.00 194.50 200.00 1 799 200 186.10 190.00 193.50 1 136 210 177.50 181.50 180.10 0 979 220 169.70 173.50 176.18 5 946 230 161.65 165.50 164.75 0 48 240 154.00 156.75 151.00 0 34 250 146.20 149.25 152.75 4 299 260 137.85 141.80 140.47 0 69 270 131.00 133.30 131.60 0 236 280 124.35 126.80 133.69 1 175 290 116.85 121.00 122.50 2 45 300 110.55 113.55 113.50 3 729 310 104.20 107.85 104.00 0 184 Scroll to see 78 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
175 3.10 3.40 3.35 2 3,909 180 3.35 3.70 3.42 1 82 185 3.80 4.10 5.37 0 30 190 4.20 4.50 4.95 0 93 195 4.60 5.00 4.55 2 658 200 5.10 5.40 5.30 28 716 210 6.15 6.50 6.73 0 953 220 7.35 7.65 7.96 0 1,784 230 8.45 9.05 9.50 0 303 240 10.20 10.60 10.75 0 162 250 11.80 13.05 12.80 0 377 260 13.75 14.10 14.85 0 331 270 15.65 16.30 16.70 0 153 280 17.90 18.65 17.85 3 578 290 20.45 21.55 20.12 1 809 300 23.20 24.15 22.67 3 1,605 310 26.00 27.15 25.70 2 539 Scroll to see 78 more rows

Expiration: 2028-01-21(186 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
185 199.00 204.00 198.73 0 1 190 195.00 199.50 202.05 2 2 195 191.25 195.50 192.00 0 22 200 186.50 191.00 189.50 0 31 210 178.90 183.00 180.50 0 57 215 174.50 179.00 — 0 8 220 170.50 175.00 177.25 2 24 225 166.50 171.00 — 0 7 230 162.95 167.00 162.05 0 30 240 154.60 158.25 157.00 0 142 250 147.50 151.50 145.00 0 82 260 139.60 143.25 139.65 0 67 270 133.00 135.65 138.70 2 45 280 126.05 128.75 131.00 3 120 290 119.25 122.20 128.21 1 98 300 112.80 114.60 114.00 59 3,539 310 106.20 110.00 112.00 12 268 Scroll to see 78 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
185 4.05 4.50 4.60 0 23 190 4.60 4.90 5.10 0 50 195 4.95 5.35 6.05 0 689 200 5.40 5.85 6.25 0 44 210 6.55 7.00 6.54 1 65 215 7.15 7.60 7.79 0 64 220 7.80 8.20 8.10 20 27 225 8.45 8.85 10.75 0 17 230 9.15 9.60 9.25 5 206 240 10.70 11.15 11.60 0 577 250 12.50 12.95 13.43 0 1,127 260 14.40 15.05 14.10 5 618 270 16.55 17.05 16.25 20 158 280 18.75 19.40 18.12 1 664 290 21.45 22.05 20.80 2 278 300 24.30 24.95 24.15 5 2,465 310 27.25 27.95 28.40 0 397 Scroll to see 78 more rows

Expiration: 2028-06-16(114 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
185 202.00 207.00 202.50 0 1 190 198.00 203.00 189.90 0 17 195 194.00 198.50 195.08 0 8 200 190.00 194.55 192.00 0 83 210 182.00 187.00 182.50 0 140 215 178.50 183.00 179.69 0 43 220 174.50 179.00 177.15 0 86 225 170.50 175.00 168.05 0 31 230 166.75 171.25 167.26 0 39 240 159.50 163.05 158.91 0 85 250 152.00 156.40 157.75 3 54 260 145.35 149.50 142.00 0 22 270 138.50 140.90 146.85 25 129 280 131.00 136.00 130.00 0 58 290 125.45 129.15 126.70 0 59 300 118.50 122.15 123.50 3 177 310 113.15 116.30 121.81 6 60 Scroll to see 42 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
185 5.75 6.25 6.20 0 8 190 6.25 6.65 7.10 0 21 195 6.80 7.25 8.50 0 243 200 7.45 8.05 8.00 0 63 210 8.70 9.10 9.90 0 55 215 9.35 9.80 — 0 64 220 10.15 10.60 10.70 0 35 225 10.90 11.35 11.80 0 60 230 11.75 12.20 — 0 101 240 13.55 14.00 14.70 0 1,540 250 15.35 16.00 15.25 4 90 260 17.50 19.05 20.92 0 263 270 19.95 20.55 21.86 0 151 280 22.25 23.90 23.65 0 210 290 25.05 25.95 26.50 0 474 300 28.00 28.95 29.55 0 843 310 31.15 32.15 30.30 2 250 Scroll to see 42 more rows

Expiration: 2028-12-15(220 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
185 206.00 211.00 213.61 7 16 190 202.00 207.00 204.68 0 5 195 198.00 203.00 205.50 2 25 200 196.00 199.50 200.65 11 203 205 190.50 195.50 — 0 0 210 186.90 191.50 187.00 0 1,138 215 183.00 188.00 184.50 0 38 220 179.50 183.35 180.00 0 39 225 175.50 180.10 173.81 0 27 230 172.05 175.55 169.00 0 1,774 235 168.50 173.00 — 0 0 240 165.00 169.50 162.23 0 162 245 161.50 165.35 172.00 1 0 250 158.00 162.25 162.25 4 498 255 154.50 157.60 — 0 0 260 151.50 154.60 153.30 130 197 265 148.00 152.50 — 0 0 Scroll to see 95 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
185 7.50 8.05 7.55 9 316 190 8.15 8.95 8.45 1 404 195 8.75 9.60 9.55 0 4,535 200 9.50 10.00 9.49 7 177 205 10.15 10.90 10.45 1 0 210 10.95 11.85 11.30 1 413 215 11.75 12.65 12.80 0 216 220 12.60 13.20 13.48 0 1,527 225 13.50 14.10 13.86 46 66 230 14.30 15.00 14.35 2 1,065 235 15.50 16.85 — 0 0 240 16.40 17.05 17.63 0 698 245 17.40 18.15 — 0 0 250 18.45 19.20 18.55 1 266 255 19.70 20.40 19.55 1 0 260 20.70 21.75 21.85 0 261 265 21.95 22.90 — 0 0 Scroll to see 95 more rows

Option Chain for MSFT