Option Chain for NVO
Reported: $6.04(Q4 2025)alpha-vantageNext est: $0.87(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates802 contracts
Expiration: 2026-04-10(80 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 24 | 13.30 | 14.10 | 12.90 | 0 | 0 | |
| 25 | 12.25 | 13.30 | 11.20 | 0 | 0 | |
| 27 | 9.90 | 10.90 | 10.94 | 1 | 1 | |
| 28 | 9.20 | 10.05 | 10.05 | 1 | 2 | |
| 29 | 8.20 | 9.05 | 8.50 | 0 | 31 | |
| 30 | 7.15 | 8.05 | 7.17 | 0 | 1 | |
| 30.5 | 6.60 | 7.45 | 7.50 | 2 | 1 | |
| 31 | 6.20 | 7.05 | 7.08 | 2 | 12 | |
| 31.5 | 5.85 | 6.30 | 6.05 | 2 | 12 | |
| 32 | 5.35 | 5.85 | 5.65 | 2 | 37 | |
| 32.5 | 4.65 | 5.20 | 4.94 | 2 | 37 | |
| 33 | 4.40 | 4.75 | 4.54 | 5 | 336 | |
| 33.5 | 3.90 | 4.30 | 4.37 | 2 | 42 | |
| 34 | 3.40 | 3.60 | 3.50 | 10 | 26 | |
| 34.5 | 2.84 | 3.05 | 3.00 | 4 | 82 | |
| 35 | 2.41 | 2.61 | 2.51 | 26 | 407 | |
| 35.5 | 1.83 | 2.20 | 1.99 | 70 | 268 | |
| 36 | 1.44 | 1.56 | 1.50 | 411 | 1,203 | |
| 36.5 | 0.92 | 1.00 | 0.97 | 78 | 660 | |
| 37 | 0.45 | 0.56 | 0.47 | 663 | 1,782 | |
| 37.5 | 0.05 | 0.06 | 0.06 | 530 | 2,235 | |
| 38 | 0.00 | 0.01 | 0.01 | 1,263 | 5,242 | |
| 38.5 | 0.00 | 0.02 | 0.01 | 484 | 3,551 | |
| 39 | 0.00 | 0.02 | 0.01 | 774 | 2,531 | |
| 39.5 | 0.00 | 0.03 | 0.08 | 33 | 782 | |
| 40 | 0.00 | 0.01 | 0.01 | 29 | 3,534 | |
| 40.5 | 0.00 | 0.03 | 0.04 | 5 | 206 | |
| 41 | 0.00 | 0.01 | 0.02 | 93 | 646 | |
| 41.5 | 0.00 | 2.13 | 0.01 | 0 | 34 | |
| 42 | 0.00 | 0.01 | 0.01 | 0 | 527 | |
| 42.5 | 0.00 | 0.30 | 0.15 | 0 | 12 | |
| 43 | 0.00 | 2.13 | 0.01 | 0 | 87 | |
| 44 | 0.00 | 0.50 | 0.01 | 0 | 307 | |
| 45 | 0.00 | 0.02 | 0.02 | 3 | 159 | |
| 46 | 0.00 | 0.01 | 0.31 | 0 | 66 | |
| 47 | 0.00 | 0.10 | — | 0 | 0 | |
| 48 | 0.00 | 0.08 | 0.08 | 0 | 74 | |
| 49 | 0.00 | 2.13 | 0.03 | 2 | 0 | |
| 50 | 0.00 | 0.01 | 0.01 | 0 | 8 | |
| 55 | 0.00 | 0.01 | — | 0 | 3 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 24 | 0.00 | 0.05 | — | 0 | 0 | |
| 25 | 0.00 | 0.01 | 0.01 | 0 | 1,068 | |
| 27 | 0.00 | 0.02 | — | 0 | 47 | |
| 28 | 0.00 | 0.24 | — | 0 | 1 | |
| 29 | 0.00 | 2.12 | 0.01 | 0 | 26 | |
| 30 | 0.00 | 0.10 | 0.02 | 0 | 240 | |
| 30.5 | 0.00 | 2.12 | — | 0 | 0 | |
| 31 | 0.00 | 0.21 | 0.02 | 0 | 1,092 | |
| 31.5 | 0.00 | 0.01 | 0.01 | 0 | 1,793 | |
| 32 | 0.00 | 0.07 | 0.09 | 10 | 846 | |
| 32.5 | 0.00 | 2.12 | 0.05 | 0 | 19 | |
| 33 | 0.00 | 0.01 | 0.08 | 0 | 2,198 | |
| 33.5 | 0.00 | 0.01 | 0.04 | 1 | 280 | |
| 34 | 0.00 | 0.01 | 0.01 | 6 | 1,095 | |
| 34.5 | 0.00 | 0.01 | 0.01 | 3 | 911 | |
| 35 | 0.00 | 0.01 | 0.01 | 1,108 | 2,712 | |
| 35.5 | 0.00 | 0.01 | 0.01 | 409 | 1,659 | |
| 36 | 0.00 | 0.01 | 0.03 | 688 | 2,141 | |
| 36.5 | 0.00 | 0.05 | 0.02 | 72 | 1,674 | |
| 37 | 0.00 | 0.02 | 0.01 | 233 | 566 | |
| 37.5 | 0.05 | 0.11 | 0.09 | 54 | 839 | |
| 38 | 0.47 | 0.58 | 0.55 | 151 | 438 | |
| 38.5 | 0.94 | 1.07 | 0.56 | 10 | 30 | |
| 39 | 1.49 | 1.58 | 1.50 | 7 | 138 | |
| 39.5 | 1.95 | 2.10 | 2.01 | 3 | 41 | |
| 40 | 2.29 | 2.60 | 2.50 | 5 | 62 | |
| 40.5 | 1.73 | 3.90 | 3.36 | 0 | 6 | |
| 41 | 3.25 | 3.60 | 3.30 | 1 | 11 | |
| 41.5 | 3.35 | 4.15 | 3.62 | 2 | 2 | |
| 42 | 4.25 | 4.60 | 4.02 | 1 | 1 | |
| 42.5 | 4.40 | 5.15 | 5.34 | 0 | 1 | |
| 43 | 5.35 | 5.60 | 5.35 | 10 | 1 | |
| 44 | 5.20 | 6.70 | 6.25 | 1 | 0 | |
| 45 | 6.20 | 7.65 | 8.70 | 0 | 0 | |
| 46 | 7.20 | 8.60 | 8.45 | 0 | 2 | |
| 47 | 8.20 | 10.40 | 11.82 | 0 | 0 | |
| 48 | 9.20 | 10.60 | 10.48 | 0 | 1 | |
| 49 | 10.20 | 11.75 | 11.57 | 0 | 0 | |
| 50 | 12.25 | 12.75 | 12.00 | 1 | 1 | |
| 55 | 16.20 | 17.75 | 17.53 | 0 | 0 |
Expiration: 2026-04-17(82 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 12.40 | 12.60 | 12.54 | 0 | 36 | |
| 27 | 10.45 | 10.60 | 8.95 | 0 | 0 | |
| 28 | 9.45 | 9.60 | 7.95 | 0 | 0 | |
| 29 | 8.45 | 8.60 | — | 0 | 0 | |
| 30 | 7.45 | 7.60 | 6.50 | 0 | 105 | |
| 31 | 6.45 | 6.60 | — | 0 | 0 | |
| 32 | 5.45 | 5.60 | 3.89 | 0 | 1 | |
| 32.5 | 5.00 | 5.10 | 5.10 | 10 | 3 | |
| 33 | 4.45 | 4.65 | 4.56 | 1 | 1 | |
| 33.5 | 4.00 | 4.15 | 3.65 | 0 | 8 | |
| 34 | 3.50 | 4.05 | 3.55 | 0 | 25 | |
| 34.5 | 3.05 | 3.55 | 2.38 | 0 | 10 | |
| 35 | 2.56 | 2.76 | 2.66 | 40 | 2,168 | |
| 35.5 | 2.15 | 2.22 | 2.18 | 52 | 351 | |
| 36 | 1.71 | 1.85 | 1.78 | 97 | 10,798 | |
| 36.5 | 1.36 | 1.44 | 1.39 | 42 | 1,395 | |
| 37 | 1.06 | 1.09 | 1.08 | 424 | 5,785 | |
| 37.5 | 0.77 | 0.79 | 0.78 | 622 | 2,286 | |
| 38 | 0.54 | 0.56 | 0.55 | 772 | 3,638 | |
| 38.5 | 0.37 | 0.38 | 0.38 | 1,592 | 1,661 | |
| 39 | 0.24 | 0.25 | 0.25 | 568 | 1,758 | |
| 39.5 | 0.15 | 0.17 | 0.15 | 309 | 456 | |
| 40 | 0.10 | 0.11 | 0.10 | 1,349 | 23,631 | |
| 40.5 | 0.07 | 0.08 | 0.07 | 53 | 4,524 | |
| 41 | 0.05 | 0.06 | 0.05 | 58 | 1,030 | |
| 41.5 | 0.03 | 0.05 | 0.05 | 16 | 188 | |
| 42 | 0.03 | 0.04 | 0.03 | 359 | 652 | |
| 42.5 | 0.01 | 0.04 | 0.03 | 8 | 44 | |
| 43 | 0.00 | 0.04 | 0.03 | 95 | 134 | |
| 44 | 0.01 | 0.03 | 0.03 | 5 | 1,824 | |
| 45 | 0.01 | 0.02 | 0.01 | 48 | 11,161 | |
| 46 | 0.00 | 0.05 | 0.02 | 0 | 61 | |
| 50 | 0.00 | 0.01 | 0.01 | 10 | 17,575 | |
| 55 | 0.00 | 0.01 | 0.01 | 1 | 10,280 | |
| 60 | 0.00 | 0.01 | 0.01 | 0 | 12,969 | |
| 65 | 0.00 | 0.01 | 0.06 | 1 | 11,657 | |
| 70 | 0.00 | 0.01 | 0.04 | 1 | 5,849 | |
| 75 | 0.00 | 0.02 | 0.01 | 1 | 3,117 | |
| 80 | 0.00 | 0.02 | 0.02 | 0 | 1,830 | |
| 85 | 0.00 | 0.01 | 0.01 | 0 | 572 | |
| 90 | 0.00 | 0.01 | 0.01 | 0 | 699 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.00 | 0.01 | 0.01 | 0 | 3,734 | |
| 27 | 0.00 | 0.05 | 0.01 | 0 | 1 | |
| 28 | 0.00 | 0.05 | 0.02 | 0 | 12 | |
| 29 | 0.00 | 0.05 | 0.03 | 0 | 147 | |
| 30 | 0.01 | 0.03 | 0.02 | 32 | 6,497 | |
| 31 | 0.00 | 0.03 | 0.03 | 50 | 1,677 | |
| 32 | 0.02 | 0.06 | 0.04 | 0 | 555 | |
| 32.5 | 0.03 | 0.05 | 0.05 | 1 | 549 | |
| 33 | 0.05 | 0.06 | 0.05 | 13 | 359 | |
| 33.5 | 0.06 | 0.07 | 0.07 | 15 | 296 | |
| 34 | 0.08 | 0.09 | 0.08 | 109 | 8,980 | |
| 34.5 | 0.10 | 0.12 | 0.11 | 7 | 343 | |
| 35 | 0.14 | 0.15 | 0.14 | 1,019 | 10,923 | |
| 35.5 | 0.19 | 0.20 | 0.19 | 1,448 | 930 | |
| 36 | 0.27 | 0.28 | 0.27 | 852 | 2,650 | |
| 36.5 | 0.39 | 0.41 | 0.41 | 1,441 | 429 | |
| 37 | 0.55 | 0.57 | 0.56 | 319 | 1,154 | |
| 37.5 | 0.76 | 0.79 | 0.77 | 150 | 1,257 | |
| 38 | 1.03 | 1.07 | 1.04 | 378 | 1,876 | |
| 38.5 | 1.35 | 1.41 | 1.24 | 19 | 51 | |
| 39 | 1.66 | 1.81 | 1.73 | 16 | 134 | |
| 39.5 | 2.11 | 2.21 | 2.47 | 0 | 14 | |
| 40 | 2.56 | 2.66 | 2.65 | 148 | 13,967 | |
| 40.5 | 3.00 | 3.15 | 2.93 | 0 | 39 | |
| 41 | 3.50 | 3.65 | 3.44 | 0 | 39 | |
| 41.5 | 4.00 | 4.15 | 5.20 | 0 | 5 | |
| 42 | 4.45 | 4.65 | 5.30 | 0 | 41 | |
| 42.5 | 4.95 | 5.10 | 6.05 | 0 | 6 | |
| 43 | 5.45 | 5.60 | 6.55 | 0 | 29 | |
| 44 | 6.45 | 6.60 | 7.65 | 0 | 3 | |
| 45 | 7.45 | 7.60 | 7.50 | 32 | 12,900 | |
| 46 | 8.45 | 8.60 | 8.35 | 4 | 2 | |
| 50 | 12.45 | 12.60 | 12.00 | 4 | 383 | |
| 55 | 16.90 | 17.60 | 17.60 | 0 | 55 | |
| 60 | 21.90 | 22.60 | 22.80 | 0 | 4 | |
| 65 | 27.20 | 27.60 | 27.60 | 0 | 1,250 | |
| 70 | 31.20 | 32.60 | 34.86 | 0 | 0 | |
| 75 | 36.20 | 37.60 | 39.75 | 0 | 0 | |
| 80 | 41.20 | 42.60 | 44.70 | 0 | 0 | |
| 85 | 46.20 | 47.60 | 49.75 | 0 | 0 | |
| 90 | 51.35 | 52.70 | 54.75 | 0 | 0 |
Expiration: 2026-04-24(76 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 11.35 | 13.95 | — | 0 | 0 | |
| 27 | 9.35 | 12.00 | — | 0 | 0 | |
| 28 | 9.00 | 11.00 | — | 0 | 0 | |
| 29 | 8.25 | 10.00 | 8.86 | 0 | 10 | |
| 30 | 7.40 | 9.00 | 7.00 | 0 | 8 | |
| 31 | 5.60 | 8.00 | 6.29 | 0 | 1 | |
| 31.5 | 5.95 | 7.55 | — | 0 | 0 | |
| 32 | 4.75 | 6.90 | — | 0 | 0 | |
| 32.5 | 5.00 | 6.55 | — | 0 | 0 | |
| 33 | 4.55 | 6.05 | 4.70 | 0 | 22 | |
| 33.5 | 4.05 | 4.80 | — | 0 | 0 | |
| 34 | 3.65 | 4.35 | 3.60 | 0 | 13 | |
| 34.5 | 3.20 | 3.90 | 3.25 | 0 | 13 | |
| 35 | 2.79 | 3.25 | 2.68 | 0 | 365 | |
| 35.5 | 2.28 | 2.93 | 1.90 | 0 | 129 | |
| 36 | 1.97 | 2.16 | 2.08 | 4 | 220 | |
| 36.5 | 1.68 | 1.75 | 1.72 | 24 | 138 | |
| 37 | 1.38 | 1.43 | 1.42 | 62 | 453 | |
| 37.5 | 1.10 | 1.15 | 1.14 | 174 | 185 | |
| 38 | 0.86 | 0.90 | 0.91 | 58 | 694 | |
| 38.5 | 0.66 | 0.70 | 0.69 | 15 | 242 | |
| 39 | 0.50 | 0.53 | 0.52 | 58 | 761 | |
| 39.5 | 0.37 | 0.42 | 0.38 | 74 | 115 | |
| 40 | 0.29 | 0.31 | 0.30 | 278 | 2,133 | |
| 40.5 | 0.21 | 0.24 | 0.22 | 35 | 119 | |
| 41 | 0.17 | 0.19 | 0.16 | 496 | 266 | |
| 41.5 | 0.00 | 0.18 | — | 0 | 0 | |
| 42 | 0.09 | 0.12 | 0.09 | 16 | 2,420 | |
| 42.5 | 0.00 | 0.37 | — | 0 | 0 | |
| 43 | 0.00 | 0.12 | 0.06 | 0 | 398 | |
| 44 | 0.00 | 0.24 | 0.09 | 0 | 96 | |
| 45 | 0.02 | 0.07 | 0.04 | 12 | 518 | |
| 46 | 0.00 | 0.12 | 0.04 | 0 | 123 | |
| 47 | 0.00 | 0.67 | — | 0 | 0 | |
| 48 | 0.00 | 0.10 | 0.15 | 0 | 113 | |
| 49 | 0.00 | 0.95 | — | 0 | 0 | |
| 50 | 0.00 | 0.03 | 0.02 | 10 | 117 | |
| 55 | 0.00 | 0.08 | 0.12 | 0 | 76 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.00 | 0.09 | 0.01 | 0 | 17 | |
| 27 | 0.00 | 0.12 | 0.12 | 0 | 1 | |
| 28 | 0.00 | 2.14 | 0.08 | 0 | 1 | |
| 29 | 0.00 | 0.10 | 0.10 | 0 | 221 | |
| 30 | 0.03 | 0.06 | 0.03 | 4 | 264 | |
| 31 | 0.00 | 0.59 | 0.22 | 0 | 495 | |
| 31.5 | 0.00 | 1.15 | — | 0 | 0 | |
| 32 | 0.07 | 0.09 | 0.05 | 4 | 382 | |
| 32.5 | 0.00 | 0.95 | 0.29 | 0 | 10 | |
| 33 | 0.09 | 0.13 | 0.12 | 84 | 273 | |
| 33.5 | 0.07 | 0.29 | 0.20 | 0 | 7 | |
| 34 | 0.18 | 0.22 | 0.19 | 23 | 267 | |
| 34.5 | 0.23 | 0.25 | 0.24 | 3 | 38 | |
| 35 | 0.30 | 0.33 | 0.32 | 1,184 | 1,050 | |
| 35.5 | 0.40 | 0.45 | 0.41 | 4 | 18,868 | |
| 36 | 0.52 | 0.54 | 0.54 | 48 | 384 | |
| 36.5 | 0.67 | 0.70 | 0.67 | 15 | 26 | |
| 37 | 0.85 | 0.91 | 0.89 | 21 | 138 | |
| 37.5 | 1.07 | 1.13 | 1.11 | 95 | 7 | |
| 38 | 1.33 | 1.37 | 1.31 | 18 | 203 | |
| 38.5 | 1.62 | 1.73 | 1.58 | 10 | 0 | |
| 39 | 1.96 | 2.05 | 1.76 | 1 | 458 | |
| 39.5 | 2.34 | 2.46 | — | 0 | 0 | |
| 40 | 2.42 | 2.82 | 2.66 | 10 | 182 | |
| 40.5 | 2.05 | 3.40 | — | 0 | 0 | |
| 41 | 2.89 | 3.75 | 4.84 | 0 | 31 | |
| 41.5 | 2.99 | 4.20 | — | 0 | 0 | |
| 42 | 3.25 | 4.70 | 4.66 | 0 | 5 | |
| 42.5 | 3.80 | 5.15 | 4.55 | 1 | 0 | |
| 43 | 4.25 | 5.65 | 5.94 | 0 | 24 | |
| 44 | 5.25 | 7.45 | 6.30 | 0 | 21 | |
| 45 | 6.20 | 8.45 | 8.60 | 0 | 35 | |
| 46 | 7.20 | 9.25 | 9.50 | 0 | 1 | |
| 47 | 8.20 | 10.25 | 10.17 | 0 | 0 | |
| 48 | 9.20 | 11.40 | 11.88 | 0 | 0 | |
| 49 | 10.20 | 11.65 | 13.86 | 0 | 0 | |
| 50 | 11.20 | 13.40 | 14.65 | 0 | 0 | |
| 55 | 16.20 | 18.40 | 19.44 | 0 | 0 |
Expiration: 2026-05-01(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 24 | 12.30 | 15.65 | — | 0 | 0 | |
| 25 | 11.30 | 14.65 | 11.80 | 0 | 0 | |
| 27 | 9.25 | 12.65 | 8.90 | 0 | 0 | |
| 28 | 8.25 | 11.70 | 8.80 | 0 | 0 | |
| 29 | 8.05 | 10.05 | — | 0 | 0 | |
| 30 | 7.50 | 9.00 | 6.25 | 0 | 1 | |
| 31 | 6.50 | 7.95 | — | 0 | 0 | |
| 32 | 5.55 | 7.15 | — | 0 | 0 | |
| 33 | 4.70 | 5.00 | — | 0 | 0 | |
| 34 | 3.80 | 4.50 | 3.65 | 0 | 135 | |
| 35 | 3.00 | 3.70 | 3.05 | 0 | 61 | |
| 36 | 2.30 | 2.56 | 2.51 | 1 | 164 | |
| 37 | 1.65 | 1.75 | 1.70 | 57 | 423 | |
| 38 | 1.14 | 1.18 | 1.17 | 242 | 1,723 | |
| 39 | 0.74 | 0.81 | 0.78 | 142 | 1,316 | |
| 40 | 0.48 | 0.51 | 0.48 | 487 | 1,999 | |
| 41 | 0.29 | 0.33 | 0.33 | 77 | 246 | |
| 42 | 0.18 | 0.24 | 0.20 | 22 | 149 | |
| 43 | 0.12 | 0.15 | 0.13 | 135 | 262 | |
| 44 | 0.00 | 0.27 | 0.10 | 0 | 14 | |
| 45 | 0.04 | 0.13 | 0.05 | 1 | 231 | |
| 46 | 0.01 | 0.08 | 0.06 | 0 | 270 | |
| 47 | 0.00 | 0.11 | 0.05 | 0 | 4 | |
| 48 | 0.00 | 0.25 | 0.03 | 0 | 8 | |
| 49 | 0.00 | 0.11 | 0.07 | 0 | 5 | |
| 50 | 0.00 | 0.10 | 0.05 | 0 | 144 | |
| 55 | 0.00 | 2.00 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 24 | 0.00 | 2.13 | — | 0 | 0 | |
| 25 | 0.00 | 0.75 | — | 0 | 0 | |
| 27 | 0.00 | 0.24 | 0.24 | 0 | 51 | |
| 28 | 0.00 | 0.75 | 0.19 | 0 | 4 | |
| 29 | 0.02 | 0.17 | 0.05 | 4 | 28 | |
| 30 | 0.03 | 0.12 | 0.10 | 2 | 76 | |
| 31 | 0.00 | 0.25 | 0.19 | 0 | 237 | |
| 32 | 0.14 | 0.18 | 0.19 | 8 | 688 | |
| 33 | 0.21 | 0.25 | 0.23 | 853 | 223 | |
| 34 | 0.32 | 0.33 | 0.33 | 10 | 329 | |
| 35 | 0.49 | 0.54 | 0.51 | 161 | 1,671 | |
| 36 | 0.75 | 0.83 | 0.80 | 370 | 1,283 | |
| 37 | 1.10 | 1.15 | 1.15 | 26 | 122 | |
| 38 | 1.58 | 1.63 | 1.62 | 11 | 137 | |
| 39 | 2.17 | 2.25 | 2.15 | 5 | 220 | |
| 40 | 2.90 | 3.30 | 2.69 | 1 | 77 | |
| 41 | 2.75 | 3.90 | 5.77 | 0 | 7 | |
| 42 | 3.35 | 4.75 | 5.75 | 0 | 15 | |
| 43 | 4.30 | 5.70 | 6.11 | 0 | 10 | |
| 44 | 5.25 | 7.10 | 7.10 | 0 | 62 | |
| 45 | 6.75 | 7.70 | 6.86 | 1 | 39 | |
| 46 | 7.20 | 10.50 | 8.50 | 12 | 3 | |
| 47 | 7.40 | 10.85 | 10.38 | 0 | 0 | |
| 48 | 9.15 | 11.80 | 10.88 | 0 | 1 | |
| 49 | 10.15 | 12.80 | 13.64 | 0 | 0 | |
| 50 | 11.15 | 13.80 | 12.85 | 0 | 1 | |
| 55 | 16.15 | 18.80 | 19.62 | 0 | 0 |
Expiration: 2026-05-08(52 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 24 | 11.85 | 15.70 | — | 0 | 0 | |
| 25 | 11.15 | 14.70 | — | 0 | 0 | |
| 27 | 9.40 | 12.15 | — | 0 | 0 | |
| 28 | 8.65 | 11.20 | — | 0 | 0 | |
| 29 | 7.50 | 10.25 | — | 0 | 0 | |
| 30 | 6.80 | 9.30 | 7.65 | 0 | 36 | |
| 31 | 6.75 | 8.35 | — | 0 | 0 | |
| 32 | 5.90 | 7.45 | 5.57 | 0 | 0 | |
| 33 | 5.00 | 6.55 | — | 0 | 0 | |
| 34 | 4.20 | 4.50 | 5.05 | 1 | 5 | |
| 35 | 3.45 | 3.70 | 3.61 | 70 | 73 | |
| 36 | 2.82 | 3.05 | 2.93 | 18 | 33 | |
| 37 | 2.26 | 2.32 | 2.26 | 50 | 185 | |
| 38 | 1.75 | 1.84 | 1.82 | 122 | 166 | |
| 39 | 1.32 | 1.45 | 1.58 | 58 | 163 | |
| 40 | 0.97 | 1.04 | 1.03 | 154 | 595 | |
| 41 | 0.72 | 0.79 | 0.73 | 19 | 160 | |
| 42 | 0.53 | 0.55 | 0.55 | 82 | 253 | |
| 43 | 0.34 | 0.40 | 0.39 | 35 | 171 | |
| 44 | 0.28 | 0.32 | 0.29 | 76 | 83 | |
| 45 | 0.14 | 0.25 | 0.23 | 15 | 110 | |
| 46 | 0.00 | 0.25 | 0.23 | 0 | 85 | |
| 47 | 0.00 | 0.18 | 0.18 | 2 | 44 | |
| 48 | 0.00 | 0.95 | — | 0 | 0 | |
| 50 | 0.04 | 0.11 | 0.11 | 0 | 136 | |
| 55 | 0.00 | 0.09 | 0.01 | 1 | 18 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 24 | 0.00 | 2.15 | — | 0 | 0 | |
| 25 | 0.00 | 2.16 | — | 0 | 0 | |
| 27 | 0.00 | 2.20 | — | 0 | 0 | |
| 28 | 0.07 | 0.15 | 0.13 | 2 | 0 | |
| 29 | 0.00 | 0.60 | 0.15 | 0 | 12 | |
| 30 | 0.00 | 0.95 | 0.34 | 0 | 33 | |
| 31 | 0.00 | 0.42 | 0.23 | 1 | 118 | |
| 32 | 0.36 | 0.40 | 0.36 | 3 | 94 | |
| 33 | 0.47 | 0.53 | 0.51 | 12 | 50 | |
| 34 | 0.67 | 0.74 | 0.70 | 18 | 137 | |
| 35 | 0.91 | 1.00 | 0.97 | 45 | 214 | |
| 36 | 1.24 | 1.31 | 1.26 | 45 | 152 | |
| 37 | 1.65 | 1.73 | 1.69 | 40 | 85 | |
| 38 | 2.14 | 2.26 | 2.20 | 9 | 118 | |
| 39 | 2.72 | 2.80 | 2.75 | 31 | 29 | |
| 40 | 3.30 | 3.60 | 3.31 | 100 | 15 | |
| 41 | 4.05 | 4.25 | 4.84 | 0 | 2 | |
| 42 | 3.65 | 5.05 | 7.55 | 0 | 24 | |
| 43 | 4.50 | 5.95 | 6.80 | 0 | 8 | |
| 44 | 6.50 | 6.95 | 6.20 | 0 | 25 | |
| 45 | 6.35 | 7.85 | 8.76 | 0 | 1 | |
| 46 | 7.30 | 8.75 | 9.09 | 0 | 12 | |
| 47 | 8.25 | 9.75 | 10.38 | 0 | 196 | |
| 48 | 9.25 | 10.70 | — | 0 | 0 | |
| 50 | 10.40 | 14.60 | 13.10 | 0 | 0 | |
| 55 | 16.15 | 18.80 | 18.41 | 0 | 0 |
Expiration: 2026-05-15(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 16.40 | 19.25 | — | 0 | 3 | |
| 22.5 | 13.95 | 16.55 | 13.80 | 0 | 4 | |
| 25 | 12.60 | 12.70 | 12.70 | 1 | 14 | |
| 30 | 7.80 | 7.95 | 7.95 | 60 | 319 | |
| 35 | 3.65 | 3.75 | 3.74 | 76 | 3,826 | |
| 40 | 1.16 | 1.18 | 1.17 | 12,167 | 22,964 | |
| 45 | 0.30 | 0.33 | 0.31 | 322 | 13,849 | |
| 50 | 0.10 | 0.12 | 0.11 | 245 | 11,823 | |
| 55 | 0.04 | 0.08 | 0.05 | 34 | 4,114 | |
| 60 | 0.03 | 0.06 | 0.04 | 23 | 4,218 | |
| 65 | 0.01 | 0.03 | 0.03 | 1 | 2,146 | |
| 70 | 0.00 | 0.03 | 0.01 | 0 | 1,525 | |
| 75 | 0.00 | 0.06 | 0.01 | 0 | 249 | |
| 80 | 0.00 | 0.01 | 0.01 | 69 | 770 | |
| 85 | 0.00 | 0.05 | 0.01 | 0 | 117 | |
| 90 | 0.00 | 0.05 | 0.02 | 0 | 289 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.00 | 0.05 | 0.05 | 0 | 1,505 | |
| 22.5 | 0.02 | 0.05 | 0.07 | 0 | 1,030 | |
| 25 | 0.05 | 0.09 | 0.11 | 12 | 287 | |
| 30 | 0.26 | 0.28 | 0.27 | 5,165 | 8,072 | |
| 35 | 1.09 | 1.12 | 1.10 | 1,302 | 23,503 | |
| 40 | 3.55 | 3.65 | 3.55 | 59 | 17,982 | |
| 45 | 7.65 | 7.80 | 7.68 | 21 | 4,627 | |
| 50 | 12.45 | 12.65 | 12.54 | 17 | 2,616 | |
| 55 | 17.20 | 17.75 | 17.51 | 2 | 117 | |
| 60 | 21.20 | 23.60 | 22.40 | 0 | 0 | |
| 65 | 26.15 | 28.60 | 27.80 | 0 | 0 | |
| 70 | 31.35 | 33.80 | 33.30 | 0 | 0 | |
| 75 | 36.15 | 38.60 | 38.90 | 0 | 0 | |
| 80 | 41.20 | 43.80 | — | 0 | 0 | |
| 85 | 46.20 | 48.80 | — | 0 | 0 | |
| 90 | 51.15 | 53.80 | — | 0 | 0 |
Expiration: 2026-05-22(50 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 11.45 | 14.00 | — | 0 | 0 | |
| 27 | 9.55 | 12.10 | — | 0 | 0 | |
| 28 | 8.60 | 11.15 | — | 0 | 0 | |
| 29 | 7.70 | 10.20 | — | 0 | 0 | |
| 30 | 7.60 | 9.25 | — | 0 | 0 | |
| 31 | 6.05 | 8.40 | — | 0 | 0 | |
| 32 | 5.80 | 7.50 | — | 0 | 0 | |
| 33 | 4.90 | 6.70 | — | 0 | 0 | |
| 34 | 4.45 | 4.90 | — | 0 | 0 | |
| 35 | 2.99 | 4.20 | 4.25 | 0 | 3 | |
| 36 | 3.05 | 3.40 | 3.56 | 0 | 9 | |
| 37 | 2.54 | 2.96 | 2.72 | 0 | 161 | |
| 38 | 1.99 | 2.26 | 2.45 | 9 | 107 | |
| 39 | 1.58 | 1.90 | 1.68 | 2 | 13 | |
| 40 | 1.18 | 1.40 | 1.40 | 25 | 70 | |
| 41 | 0.99 | 1.26 | 1.04 | 4 | 44 | |
| 42 | 0.50 | 0.94 | 1.10 | 2 | 53 | |
| 43 | 0.52 | 0.70 | 0.87 | 5 | 61 | |
| 44 | 0.16 | 0.75 | 0.60 | 0 | 53 | |
| 45 | 0.29 | 0.42 | 0.41 | 5 | 72 | |
| 46 | 0.05 | 0.39 | 0.38 | 0 | 10 | |
| 47 | 0.00 | 0.35 | 0.30 | 0 | 22 | |
| 48 | 0.00 | 2.31 | — | 0 | 0 | |
| 50 | 0.09 | 0.18 | 0.15 | 5 | 13 | |
| 55 | 0.05 | 0.16 | 0.09 | 6 | 57 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.00 | 2.20 | — | 0 | 0 | |
| 27 | 0.00 | 2.26 | — | 0 | 0 | |
| 28 | 0.00 | 0.25 | 0.23 | 0 | 11 | |
| 29 | 0.05 | 0.30 | 0.31 | 0 | 35 | |
| 30 | 0.00 | 0.35 | 0.33 | 12 | 8 | |
| 31 | 0.36 | 0.60 | 0.44 | 6 | 12 | |
| 32 | 0.15 | 0.87 | 0.56 | 4 | 13 | |
| 33 | 0.45 | 0.85 | 0.90 | 0 | 19 | |
| 34 | 0.84 | 1.00 | 0.95 | 32 | 18 | |
| 35 | 0.85 | 1.30 | 1.24 | 2 | 29 | |
| 36 | 1.32 | 1.68 | 1.58 | 2 | 28 | |
| 37 | 1.78 | 2.10 | 1.90 | 1 | 65 | |
| 38 | 2.23 | 2.57 | 2.47 | 3 | 11 | |
| 39 | 2.85 | 3.30 | 3.04 | 1 | 6 | |
| 40 | 3.50 | 3.85 | 3.19 | 6 | 16 | |
| 41 | 3.70 | 4.50 | 5.14 | 0 | 1 | |
| 42 | 4.50 | 5.30 | — | 0 | 0 | |
| 43 | 5.65 | 7.00 | 5.66 | 1 | 1 | |
| 44 | 6.55 | 7.15 | 6.64 | 1 | 21 | |
| 45 | 6.50 | 7.95 | 7.20 | 0 | 29 | |
| 46 | 7.40 | 8.90 | 9.15 | 0 | 1 | |
| 47 | 8.35 | 10.80 | — | 0 | 0 | |
| 48 | 9.30 | 11.80 | 10.49 | 1 | 0 | |
| 50 | 11.25 | 12.70 | — | 0 | 0 | |
| 55 | 16.10 | 18.55 | 18.00 | 0 | 0 |
Expiration: 2026-05-29(48 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 11.05 | 14.80 | — | 0 | 0 | |
| 28 | 8.20 | 11.40 | 10.00 | 1 | 0 | |
| 29 | 7.30 | 11.05 | — | 0 | 0 | |
| 30 | 6.35 | 10.15 | — | 0 | 0 | |
| 31 | 5.50 | 9.25 | — | 0 | 0 | |
| 32 | 4.60 | 8.40 | — | 0 | 0 | |
| 33 | 3.95 | 7.60 | — | 0 | 0 | |
| 34 | 4.55 | 5.00 | — | 0 | 0 | |
| 35 | 3.85 | 4.35 | — | 0 | 0 | |
| 36 | 2.65 | 3.55 | — | 0 | 0 | |
| 37 | 2.61 | 3.10 | 2.46 | 15 | 2 | |
| 38 | 2.12 | 2.63 | 2.40 | 14 | 0 | |
| 39 | 1.63 | 2.21 | — | 0 | 0 | |
| 40 | 1.40 | 1.80 | 1.75 | 5 | 0 | |
| 41 | 0.98 | 1.50 | 1.12 | 2 | 3 | |
| 42 | 0.59 | 1.24 | — | 0 | 0 | |
| 43 | 0.58 | 1.04 | — | 0 | 0 | |
| 44 | 0.15 | 0.84 | 0.70 | 4 | 0 | |
| 45 | 0.01 | 1.20 | — | 0 | 0 | |
| 46 | 0.00 | 2.27 | — | 0 | 0 | |
| 47 | 0.00 | 1.60 | — | 0 | 0 | |
| 48 | 0.00 | 0.57 | — | 0 | 0 | |
| 50 | 0.01 | 0.63 | — | 0 | 0 | |
| 55 | 0.00 | 1.94 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 25 | 0.00 | 2.22 | — | 0 | 0 | |
| 28 | 0.04 | 0.21 | 0.20 | 2 | 0 | |
| 29 | 0.00 | 0.63 | — | 0 | 0 | |
| 30 | 0.00 | 1.11 | 0.46 | 0 | 2 | |
| 31 | 0.00 | 1.53 | — | 0 | 0 | |
| 32 | 0.12 | 1.30 | — | 0 | 0 | |
| 33 | 0.56 | 0.93 | 0.70 | 1 | 0 | |
| 34 | 0.73 | 1.36 | 1.06 | 6 | 0 | |
| 35 | 1.15 | 1.61 | 1.30 | 8 | 2 | |
| 36 | 1.48 | 2.03 | 1.40 | 6 | 0 | |
| 37 | 1.89 | 2.44 | 2.10 | 2 | 1 | |
| 38 | 2.39 | 3.20 | 2.55 | 25 | 0 | |
| 39 | 2.93 | 3.45 | 2.92 | 1 | 0 | |
| 40 | 3.55 | 4.05 | — | 0 | 0 | |
| 41 | 4.30 | 5.75 | — | 0 | 0 | |
| 42 | 5.05 | 5.55 | — | 0 | 0 | |
| 43 | 4.00 | 7.55 | — | 0 | 0 | |
| 44 | 6.00 | 7.25 | — | 0 | 0 | |
| 45 | 5.75 | 9.20 | — | 0 | 0 | |
| 46 | 6.60 | 10.50 | — | 0 | 0 | |
| 47 | 7.60 | 11.50 | — | 0 | 0 | |
| 48 | 8.50 | 12.20 | — | 0 | 0 | |
| 50 | 10.65 | 14.30 | 12.10 | 1 | 0 | |
| 55 | 15.45 | 19.30 | — | 0 | 0 |
Expiration: 2026-06-18(36 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 15.20 | 15.40 | 15.35 | 1 | 7 | |
| 25 | 12.80 | 12.95 | 13.10 | 0 | 54 | |
| 30 | 8.25 | 8.40 | 8.40 | 3 | 536 | |
| 35 | 4.40 | 4.65 | 4.53 | 122 | 2,821 | |
| 40 | 1.92 | 1.94 | 1.96 | 1,065 | 18,738 | |
| 45 | 0.72 | 0.77 | 0.76 | 469 | 20,227 | |
| 50 | 0.29 | 0.33 | 0.31 | 2,812 | 19,830 | |
| 55 | 0.16 | 0.20 | 0.16 | 12 | 12,762 | |
| 60 | 0.11 | 0.13 | 0.12 | 53 | 12,371 | |
| 65 | 0.08 | 0.10 | 0.08 | 11 | 9,865 | |
| 70 | 0.05 | 0.09 | 0.07 | 9 | 15,852 | |
| 75 | 0.05 | 0.08 | 0.05 | 1 | 4,255 | |
| 80 | 0.02 | 0.06 | 0.03 | 2 | 6,454 | |
| 85 | 0.00 | 0.06 | 0.04 | 48 | 3,078 | |
| 90 | 0.00 | 0.08 | 0.03 | 0 | 5,780 | |
| 95 | 0.00 | 0.07 | 0.03 | 0 | 268 | |
| 100 | 0.01 | 0.05 | 0.07 | 3 | 4,154 | |
| 105 | 0.00 | 0.06 | 0.03 | 19 | 6,862 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 22.5 | 0.08 | 0.15 | 0.12 | 0 | 13,658 | |
| 25 | 0.15 | 0.23 | 0.20 | 1 | 3,797 | |
| 30 | 0.57 | 0.61 | 0.57 | 62 | 6,885 | |
| 35 | 1.68 | 1.74 | 1.71 | 915 | 21,767 | |
| 40 | 4.10 | 4.25 | 4.17 | 33 | 21,268 | |
| 45 | 7.90 | 8.10 | 8.05 | 13 | 16,743 | |
| 50 | 12.55 | 12.70 | 12.56 | 2 | 24,486 | |
| 55 | 17.35 | 17.75 | 17.20 | 57 | 12,414 | |
| 60 | 22.15 | 22.85 | 22.50 | 1 | 811 | |
| 65 | 26.20 | 28.40 | 27.05 | 0 | 918 | |
| 70 | 31.20 | 33.60 | 33.90 | 0 | 20 | |
| 75 | 36.40 | 38.60 | 38.33 | 0 | 8 | |
| 80 | 41.20 | 43.60 | 43.20 | 0 | 3 | |
| 85 | 46.20 | 48.60 | 47.64 | 0 | 0 | |
| 90 | 51.15 | 53.60 | 52.59 | 0 | 0 | |
| 95 | 56.15 | 58.60 | — | 0 | 0 | |
| 100 | 61.20 | 63.60 | 64.76 | 0 | 2 | |
| 105 | 66.20 | 68.60 | 69.70 | 0 | 0 |
Expiration: 2026-07-17(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 16.95 | 19.30 | 17.90 | 1 | 51 | |
| 22.5 | 15.30 | 15.55 | 13.55 | 0 | 1 | |
| 25 | 13.00 | 13.15 | 11.25 | 0 | 37 | |
| 30 | 8.60 | 8.70 | 8.65 | 19 | 542 | |
| 35 | 4.90 | 5.30 | 5.00 | 0 | 1,302 | |
| 40 | 2.42 | 2.49 | 2.46 | 166 | 6,029 | |
| 45 | 1.08 | 1.13 | 1.11 | 92 | 3,713 | |
| 50 | 0.44 | 0.58 | 0.50 | 28 | 2,150 | |
| 55 | 0.25 | 0.28 | 0.25 | 38 | 1,424 | |
| 60 | 0.15 | 0.19 | 0.19 | 15 | 543 | |
| 65 | 0.09 | 0.18 | 0.08 | 1 | 961 | |
| 70 | 0.07 | 0.17 | 0.09 | 26 | 418 | |
| 75 | 0.03 | 0.09 | 0.07 | 1 | 1,283 | |
| 80 | 0.02 | 0.10 | 0.08 | 0 | 412 | |
| 85 | 0.05 | 0.10 | 0.06 | 0 | 30 | |
| 90 | 0.00 | 0.14 | 0.07 | 0 | 310 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.06 | 0.10 | 0.10 | 4 | 336 | |
| 22.5 | 0.12 | 0.21 | 0.15 | 1 | 119 | |
| 25 | 0.25 | 0.33 | 0.26 | 35 | 259 | |
| 30 | 0.76 | 0.82 | 0.82 | 40 | 4,051 | |
| 35 | 2.06 | 2.11 | 2.07 | 198 | 14,670 | |
| 40 | 4.50 | 4.60 | 4.55 | 13 | 7,954 | |
| 45 | 8.15 | 8.35 | 8.23 | 7 | 2,788 | |
| 50 | 12.60 | 12.80 | 12.75 | 7 | 776 | |
| 55 | 17.45 | 17.65 | 18.98 | 0 | 423 | |
| 60 | 22.20 | 23.45 | 23.30 | 0 | 1 | |
| 65 | 26.20 | 29.00 | 27.70 | 0 | 0 | |
| 70 | 31.20 | 33.60 | 33.10 | 0 | 0 | |
| 75 | 37.40 | 37.65 | 38.57 | 0 | 0 | |
| 80 | 41.20 | 43.60 | — | 0 | 0 | |
| 85 | 47.35 | 47.65 | 47.46 | 3 | 0 | |
| 90 | 52.30 | 52.65 | 52.46 | 3 | 0 |
Expiration: 2026-09-18(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 17.05 | 19.50 | 17.90 | 0 | 14 | |
| 22.5 | 14.75 | 17.15 | 13.40 | 0 | 11 | |
| 25 | 13.35 | 13.55 | 13.65 | 0 | 2,588 | |
| 30 | 9.25 | 9.40 | 9.40 | 33 | 731 | |
| 35 | 5.85 | 6.15 | 6.11 | 9 | 1,847 | |
| 40 | 3.50 | 3.60 | 3.55 | 174 | 9,733 | |
| 45 | 2.02 | 2.07 | 2.04 | 38 | 8,104 | |
| 50 | 1.14 | 1.17 | 1.15 | 92 | 9,815 | |
| 55 | 0.67 | 0.70 | 0.68 | 328 | 6,897 | |
| 60 | 0.41 | 0.45 | 0.44 | 153 | 6,181 | |
| 65 | 0.27 | 0.32 | 0.30 | 18 | 3,011 | |
| 70 | 0.20 | 0.24 | 0.23 | 2 | 4,260 | |
| 75 | 0.16 | 0.19 | 0.18 | 11 | 6,288 | |
| 80 | 0.14 | 0.17 | 0.14 | 3 | 7,549 | |
| 85 | 0.09 | 0.12 | 0.13 | 0 | 1,341 | |
| 90 | 0.06 | 0.14 | 0.15 | 1 | 1,829 | |
| 95 | 0.08 | 0.12 | 0.10 | 1 | 587 | |
| 100 | 0.04 | 0.14 | 0.08 | 0 | 1,963 | |
| 105 | 0.05 | 0.12 | 0.08 | 0 | 689 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.20 | 0.33 | 0.25 | 0 | 40 | |
| 22.5 | 0.38 | 0.42 | 0.38 | 30 | 766 | |
| 25 | 0.62 | 0.71 | 0.60 | 9 | 3,213 | |
| 30 | 1.46 | 1.57 | 1.49 | 26 | 9,614 | |
| 35 | 3.05 | 3.15 | 3.09 | 283 | 18,608 | |
| 40 | 5.60 | 5.75 | 5.70 | 110 | 16,283 | |
| 45 | 9.05 | 9.20 | 8.65 | 2 | 7,126 | |
| 50 | 13.15 | 13.35 | 13.16 | 14 | 9,359 | |
| 55 | 17.70 | 17.85 | 17.98 | 0 | 9,134 | |
| 60 | 22.50 | 22.65 | 23.20 | 0 | 1,515 | |
| 65 | 26.20 | 28.45 | 28.65 | 0 | 218 | |
| 70 | 32.10 | 32.75 | 32.00 | 7 | 120 | |
| 75 | 36.20 | 38.60 | 40.11 | 0 | 1 | |
| 80 | 41.15 | 43.60 | 44.22 | 0 | 0 | |
| 85 | 46.20 | 48.60 | 49.26 | 0 | 0 | |
| 90 | 51.30 | 53.80 | 53.20 | 0 | 0 | |
| 95 | 56.20 | 58.80 | 59.13 | 0 | 0 | |
| 100 | 61.15 | 63.80 | 64.03 | 0 | 0 | |
| 105 | 66.15 | 68.50 | — | 0 | 0 |
Expiration: 2026-12-18(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 18.05 | 18.45 | 19.00 | 8 | 16 | |
| 22.5 | 15.95 | 16.20 | 13.90 | 0 | 39 | |
| 25 | 13.90 | 14.10 | 14.00 | 0 | 158 | |
| 30 | 10.15 | 10.40 | 10.70 | 1 | 5,599 | |
| 35 | 7.05 | 7.35 | 7.23 | 15 | 1,303 | |
| 40 | 4.70 | 5.00 | 4.88 | 29 | 5,551 | |
| 45 | 3.15 | 3.35 | 3.25 | 101 | 3,991 | |
| 50 | 2.13 | 2.18 | 2.16 | 28 | 11,295 | |
| 55 | 1.44 | 1.47 | 1.49 | 90 | 2,866 | |
| 60 | 1.01 | 1.05 | 1.00 | 135 | 3,066 | |
| 65 | 0.69 | 0.79 | 0.74 | 6 | 1,728 | |
| 70 | 0.52 | 0.57 | 0.55 | 3 | 1,571 | |
| 75 | 0.35 | 0.44 | 0.45 | 0 | 1,655 | |
| 80 | 0.31 | 0.34 | 0.32 | 11 | 645 | |
| 85 | 0.20 | 0.29 | 0.28 | 0 | 604 | |
| 90 | 0.20 | 0.25 | 0.24 | 11 | 2,137 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.44 | 0.51 | 0.48 | 0 | 87 | |
| 22.5 | 0.68 | 0.79 | 0.75 | 1 | 342 | |
| 25 | 1.05 | 1.15 | 1.08 | 4 | 1,730 | |
| 30 | 2.17 | 2.30 | 2.25 | 9 | 9,287 | |
| 35 | 4.00 | 4.15 | 4.03 | 10 | 6,861 | |
| 40 | 6.60 | 6.75 | 6.60 | 120 | 5,740 | |
| 45 | 9.80 | 10.10 | 10.15 | 0 | 4,599 | |
| 50 | 13.70 | 14.00 | 13.94 | 0 | 4,592 | |
| 55 | 18.05 | 18.30 | 18.85 | 0 | 838 | |
| 60 | 22.65 | 22.90 | 22.80 | 0 | 1,691 | |
| 65 | 27.45 | 27.70 | 28.25 | 0 | 2,156 | |
| 70 | 32.20 | 32.85 | 32.50 | 11 | 40 | |
| 75 | 36.20 | 38.60 | 38.50 | 0 | 1 | |
| 80 | 41.20 | 43.80 | 43.30 | 0 | 0 | |
| 85 | 46.15 | 48.60 | 48.45 | 0 | 0 | |
| 90 | 51.20 | 53.60 | 53.20 | 0 | 0 |
Expiration: 2027-01-15(76 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 18.25 | 18.55 | 19.00 | 3 | 133 | |
| 22.5 | 16.15 | 16.40 | 16.73 | 1 | 139 | |
| 25 | 14.10 | 14.35 | 14.20 | 0 | 573 | |
| 30 | 10.45 | 10.65 | 10.55 | 12 | 3,310 | |
| 35 | 7.45 | 7.55 | 7.50 | 65 | 9,146 | |
| 40 | 5.15 | 5.25 | 5.20 | 24 | 6,212 | |
| 45 | 3.50 | 3.65 | 3.50 | 36 | 6,886 | |
| 50 | 2.32 | 2.40 | 2.38 | 29 | 12,508 | |
| 55 | 1.63 | 1.65 | 1.63 | 56 | 14,762 | |
| 60 | 1.13 | 1.20 | 1.15 | 630 | 16,455 | |
| 65 | 0.80 | 0.90 | 0.83 | 19 | 7,036 | |
| 70 | 0.60 | 0.69 | 0.63 | 30 | 12,344 | |
| 75 | 0.46 | 0.51 | 0.51 | 38 | 8,048 | |
| 80 | 0.37 | 0.41 | 0.40 | 25 | 21,471 | |
| 85 | 0.30 | 0.34 | 0.35 | 8 | 4,772 | |
| 90 | 0.26 | 0.31 | 0.26 | 131 | 13,543 | |
| 95 | 0.19 | 0.40 | 0.27 | 10 | 3,200 | |
| 100 | 0.19 | 0.22 | 0.21 | 178 | 13,698 | |
| 105 | 0.14 | 0.20 | 0.18 | 92 | 3,749 | |
| 110 | 0.09 | 0.25 | 0.20 | 0 | 6,050 | |
| 115 | 0.08 | 0.24 | 0.16 | 0 | 1,005 | |
| 120 | 0.07 | 0.21 | 0.16 | 16 | 3,775 | |
| 125 | 0.10 | 0.20 | 0.17 | 0 | 1,802 | |
| 130 | 0.02 | 0.19 | 0.15 | 0 | 1,523 | |
| 135 | 0.06 | 0.20 | — | 0 | 344 | |
| 140 | 0.07 | 0.18 | 0.17 | 0 | 993 | |
| 145 | 0.08 | 0.18 | 0.12 | 0 | 412 | |
| 150 | 0.06 | 0.12 | 0.10 | 206 | 7,154 | |
| 155 | 0.02 | 0.16 | 0.13 | 0 | 155 | |
| 160 | 0.01 | 0.16 | 0.18 | 0 | 1,296 | |
| 165 | 0.01 | 0.15 | — | 0 | 93 | |
| 170 | 0.01 | 0.15 | — | 0 | 307 | |
| 175 | 0.03 | 0.14 | 0.26 | 0 | 2,819 | |
| 180 | 0.01 | 0.10 | — | 0 | 665 | |
| 185 | 0.00 | 0.13 | — | 0 | 433 | |
| 190 | 0.00 | 0.12 | — | 0 | 398 | |
| 195 | 0.00 | 0.10 | 0.10 | 0 | 321 | |
| 200 | 0.02 | 0.08 | 0.01 | 12 | 42,062 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.47 | 0.59 | 0.56 | 0 | 299 | |
| 22.5 | 0.75 | 0.86 | 0.78 | 1 | 7,604 | |
| 25 | 1.08 | 1.28 | 1.22 | 0 | 1,478 | |
| 30 | 2.30 | 2.46 | 2.38 | 88 | 10,388 | |
| 35 | 4.15 | 4.35 | 4.25 | 13 | 11,068 | |
| 40 | 6.70 | 6.95 | 6.85 | 2 | 17,494 | |
| 45 | 9.95 | 10.30 | 10.02 | 32 | 5,541 | |
| 50 | 13.90 | 14.10 | 13.75 | 8 | 12,059 | |
| 55 | 18.10 | 18.50 | 19.22 | 0 | 4,993 | |
| 60 | 22.75 | 22.95 | 22.73 | 0 | 4,725 | |
| 65 | 26.60 | 28.10 | 27.51 | 0 | 4,485 | |
| 70 | 31.20 | 33.20 | 32.80 | 0 | 2,021 | |
| 75 | 36.20 | 38.40 | 37.20 | 0 | 222 | |
| 80 | 41.20 | 43.10 | 43.83 | 0 | 11 | |
| 85 | 46.20 | 48.40 | 48.75 | 0 | 353 | |
| 90 | 51.20 | 53.50 | 53.50 | 0 | 14 | |
| 95 | 56.20 | 58.60 | — | 0 | 32 | |
| 100 | 61.15 | 63.60 | 64.79 | 0 | 0 | |
| 105 | 66.20 | 68.60 | 69.66 | 0 | 0 | |
| 110 | 71.20 | 73.60 | 74.57 | 0 | 0 | |
| 115 | 76.20 | 78.60 | 76.95 | 0 | 0 | |
| 120 | 81.20 | 84.30 | — | 0 | 1 | |
| 125 | 86.20 | 89.30 | — | 0 | 0 | |
| 130 | 91.15 | 94.30 | — | 0 | 1 | |
| 135 | 96.15 | 99.30 | — | 0 | 0 | |
| 140 | 101.15 | 104.35 | — | 0 | 0 | |
| 145 | 106.15 | 108.60 | — | 0 | 0 | |
| 150 | 111.15 | 113.60 | — | 0 | 0 | |
| 155 | 117.35 | 117.85 | — | 0 | 0 | |
| 160 | 121.20 | 124.30 | — | 0 | 0 | |
| 165 | 126.15 | 128.65 | — | 0 | 0 | |
| 170 | 131.15 | 134.30 | — | 0 | 0 | |
| 175 | 136.15 | 139.30 | — | 0 | 0 | |
| 180 | 141.15 | 143.65 | — | 0 | 0 | |
| 185 | 146.15 | 149.30 | — | 0 | 0 | |
| 190 | 150.65 | 154.60 | — | 0 | 0 | |
| 195 | 156.20 | 158.65 | — | 0 | 0 | |
| 200 | 161.20 | 163.65 | — | 0 | 0 |
Expiration: 2027-03-19(18 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 18.00 | 20.70 | 19.00 | 0 | 21 | |
| 22.5 | 16.40 | 16.85 | 15.85 | 0 | 25 | |
| 25 | 14.50 | 14.90 | 14.67 | 3 | 68 | |
| 30 | 10.95 | 11.30 | 11.10 | 0 | 175 | |
| 35 | 8.05 | 8.50 | 8.29 | 22 | 210 | |
| 40 | 5.85 | 6.15 | 6.09 | 56 | 782 | |
| 45 | 4.25 | 4.50 | 4.70 | 2 | 419 | |
| 50 | 3.05 | 3.25 | 3.15 | 2 | 347 | |
| 55 | 2.20 | 2.36 | 2.30 | 3 | 380 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.54 | 0.75 | 0.68 | 0 | 35 | |
| 22.5 | 0.85 | 1.07 | 1.14 | 0 | 52 | |
| 25 | 1.37 | 1.53 | 1.40 | 1 | 2,250 | |
| 30 | 2.68 | 2.76 | 2.72 | 16 | 1,228 | |
| 35 | 4.65 | 4.80 | 4.70 | 5 | 1,257 | |
| 40 | 7.30 | 7.55 | 7.38 | 20 | 2,109 | |
| 45 | 10.40 | 10.80 | 12.30 | 0 | 73 | |
| 50 | 14.15 | 14.60 | 15.20 | 0 | 53 | |
| 55 | 18.40 | 18.75 | 18.92 | 0 | 40 |
Expiration: 2027-06-17(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 18.70 | 19.20 | 19.63 | 48 | 67 | |
| 22.5 | 16.75 | 17.05 | 17.28 | 2 | 68 | |
| 25 | 14.85 | 15.25 | 15.75 | 1 | 2,182 | |
| 30 | 11.45 | 11.85 | 11.67 | 5 | 286 | |
| 35 | 8.65 | 9.05 | 9.20 | 2 | 1,857 | |
| 40 | 6.55 | 6.95 | 6.69 | 15 | 1,257 | |
| 45 | 5.00 | 5.20 | 5.09 | 17 | 1,471 | |
| 50 | 3.75 | 3.95 | 3.85 | 4 | 2,540 | |
| 55 | 2.87 | 3.05 | 2.98 | 22 | 857 | |
| 60 | 2.18 | 2.38 | 2.27 | 35 | 1,777 | |
| 65 | 1.71 | 1.85 | 1.78 | 9 | 1,641 | |
| 70 | 1.35 | 1.61 | 1.35 | 0 | 5,905 | |
| 75 | 1.07 | 1.42 | 1.16 | 0 | 2,726 | |
| 80 | 0.77 | 1.03 | 1.00 | 3 | 741 | |
| 85 | 0.73 | 0.80 | 0.76 | 5 | 133 | |
| 90 | 0.60 | 0.71 | 0.65 | 1 | 773 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.82 | 1.04 | 1.14 | 0 | 47 | |
| 22.5 | 1.22 | 1.52 | 1.57 | 0 | 100 | |
| 25 | 1.86 | 2.18 | 2.02 | 10 | 149 | |
| 30 | 3.40 | 3.70 | 3.50 | 815 | 1,493 | |
| 35 | 5.40 | 5.80 | 5.67 | 11 | 8,539 | |
| 40 | 8.00 | 8.50 | 8.26 | 4 | 2,250 | |
| 45 | 11.30 | 11.75 | 11.71 | 0 | 1,853 | |
| 50 | 14.80 | 15.35 | 15.29 | 0 | 1,415 | |
| 55 | 18.95 | 19.40 | 19.90 | 0 | 2,113 | |
| 60 | 23.25 | 23.70 | 24.58 | 0 | 1,778 | |
| 65 | 27.80 | 28.15 | 29.50 | 0 | 432 | |
| 70 | 32.50 | 32.85 | 32.90 | 0 | 348 | |
| 75 | 35.80 | 38.25 | 37.35 | 0 | 87 | |
| 80 | 40.00 | 44.50 | 42.25 | 0 | 1 | |
| 85 | 45.00 | 50.00 | — | 0 | 0 | |
| 90 | 50.00 | 54.50 | — | 0 | 0 |
Expiration: 2027-12-17(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 19.05 | 19.75 | 19.40 | 0 | 37 | |
| 22.5 | 17.20 | 17.65 | 17.43 | 5 | 117 | |
| 25 | 15.55 | 16.05 | 15.65 | 4 | 597 | |
| 30 | 12.50 | 13.15 | 13.00 | 4 | 4,291 | |
| 35 | 10.10 | 10.80 | 10.60 | 0 | 878 | |
| 40 | 8.00 | 8.55 | 8.35 | 0 | 1,336 | |
| 45 | 6.40 | 6.80 | 6.60 | 3 | 8,670 | |
| 50 | 5.20 | 5.50 | 5.30 | 35 | 5,513 | |
| 55 | 4.10 | 4.40 | 4.37 | 0 | 3,008 | |
| 60 | 3.45 | 3.85 | 3.65 | 3 | 7,112 | |
| 65 | 2.84 | 3.10 | 3.00 | 2 | 1,408 | |
| 70 | 2.25 | 2.69 | 2.40 | 14 | 5,920 | |
| 75 | 1.95 | 2.27 | 2.00 | 0 | 2,101 | |
| 80 | 1.62 | 1.91 | 1.79 | 0 | 2,476 | |
| 85 | 1.39 | 1.65 | 1.53 | 10 | 903 | |
| 90 | 0.98 | 1.47 | 1.19 | 0 | 366 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 1.13 | 1.54 | 1.65 | 0 | 14 | |
| 22.5 | 1.68 | 2.11 | 2.29 | 0 | 315 | |
| 25 | 2.55 | 2.79 | 2.70 | 254 | 1,222 | |
| 30 | 4.05 | 4.75 | 4.42 | 0 | 1,521 | |
| 35 | 6.30 | 6.95 | 6.81 | 0 | 1,648 | |
| 40 | 9.05 | 9.60 | 9.30 | 10 | 6,003 | |
| 45 | 12.20 | 12.95 | 12.58 | 6 | 3,082 | |
| 50 | 15.90 | 16.45 | 16.00 | 5 | 2,170 | |
| 55 | 19.65 | 20.25 | 20.85 | 0 | 1,668 | |
| 60 | 23.80 | 24.40 | 24.13 | 0 | 2,737 | |
| 65 | 28.15 | 28.90 | 29.36 | 0 | 679 | |
| 70 | 32.80 | 33.20 | — | 0 | 1,108 | |
| 75 | 36.10 | 38.85 | 38.52 | 0 | 4,455 | |
| 80 | 42.25 | 42.80 | 43.75 | 0 | 719 | |
| 85 | 45.00 | 49.50 | 49.21 | 0 | 3 | |
| 90 | 50.05 | 54.50 | 53.24 | 0 | 0 |
Expiration: 2028-01-21(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 19.20 | 19.55 | 19.40 | 8 | 374 | |
| 22.5 | 17.40 | 17.80 | 17.60 | 0 | 2,700 | |
| 25 | 15.70 | 16.50 | 15.97 | 3 | 1,224 | |
| 30 | 12.80 | 13.15 | 13.15 | 146 | 2,322 | |
| 35 | 10.35 | 10.60 | 10.50 | 16 | 6,000 | |
| 40 | 8.45 | 8.70 | 8.53 | 47 | 7,814 | |
| 45 | 6.80 | 7.05 | 6.90 | 8 | 5,988 | |
| 50 | 5.30 | 5.90 | 5.55 | 20 | 6,188 | |
| 55 | 4.50 | 4.85 | 4.65 | 43 | 2,552 | |
| 60 | 3.70 | 4.00 | 3.82 | 7 | 5,840 | |
| 65 | 3.05 | 3.35 | 3.23 | 8 | 2,000 | |
| 70 | 2.56 | 3.05 | 2.84 | 15 | 7,914 | |
| 75 | 2.17 | 2.43 | 2.29 | 1 | 3,879 | |
| 80 | 1.90 | 2.03 | 1.95 | 12 | 11,771 | |
| 85 | 1.58 | 1.75 | 1.90 | 1 | 1,250 | |
| 90 | 1.37 | 1.51 | 1.45 | 34 | 7,834 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 1.45 | 1.54 | 1.60 | 20 | 116 | |
| 22.5 | 1.94 | 2.29 | 2.03 | 2 | 1,291 | |
| 25 | 2.73 | 2.95 | 2.75 | 22 | 1,461 | |
| 30 | 4.40 | 4.70 | 4.75 | 0 | 1,140 | |
| 35 | 6.65 | 7.00 | 6.80 | 16 | 7,189 | |
| 40 | 9.50 | 9.85 | 9.74 | 5 | 6,667 | |
| 45 | 12.40 | 13.00 | 12.64 | 32 | 5,307 | |
| 50 | 15.85 | 16.75 | 16.27 | 0 | 1,960 | |
| 55 | 19.65 | 20.45 | 21.20 | 0 | 1,588 | |
| 60 | 23.35 | 25.00 | 24.25 | 2 | 1,419 | |
| 65 | 28.20 | 29.10 | 28.85 | 0 | 271 | |
| 70 | 32.65 | 33.55 | 34.04 | 0 | 80 | |
| 75 | 36.60 | 40.00 | 39.05 | 0 | 1,330 | |
| 80 | 40.85 | 44.50 | 43.52 | 0 | 253 | |
| 85 | 45.00 | 49.50 | 48.20 | 0 | 0 | |
| 90 | 50.60 | 54.50 | 53.09 | 0 | 0 |