Option Chain for WBD
Reported: $-0.10(Q4 2025)alpha-vantage, sec-xbrlNext est: $-0.05(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates1002 contracts
Expiration: 2026-04-10(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 12.25 | 12.70 | 12.53 | 24 | 100 | |
| 17 | 10.40 | 10.70 | 10.45 | 12 | 103 | |
| 18 | 9.00 | 9.95 | 9.55 | 22 | 86 | |
| 19 | 8.30 | 8.75 | 8.46 | 11 | 130 | |
| 20 | 7.30 | 7.80 | 7.60 | 3 | 6 | |
| 21 | 6.05 | 7.00 | 6.55 | 0 | 6 | |
| 22 | 4.95 | 5.80 | 5.66 | 1 | 5 | |
| 23 | 4.20 | 4.80 | 3.99 | 2 | 13 | |
| 23.5 | 3.30 | 4.30 | 3.72 | 2 | 11 | |
| 24 | 2.86 | 3.80 | 3.32 | 1 | 11 | |
| 24.5 | 2.38 | 3.60 | 3.01 | 0 | 4 | |
| 25 | 1.98 | 2.76 | 2.67 | 3 | 14 | |
| 25.5 | 1.72 | 2.24 | — | 0 | 0 | |
| 26 | 1.37 | 1.76 | 1.66 | 0 | 11 | |
| 26.5 | 0.86 | 1.26 | 0.92 | 0 | 55 | |
| 27 | 0.32 | 0.70 | 0.57 | 3 | 187 | |
| 27.5 | 0.05 | 0.15 | 0.10 | 4,068 | 4,488 | |
| 28 | 0.00 | 0.01 | 0.01 | 245 | 828 | |
| 28.5 | 0.00 | 0.01 | — | 0 | 0 | |
| 29 | 0.00 | 0.01 | 0.01 | 0 | 178 | |
| 29.5 | 0.00 | 0.02 | — | 0 | 0 | |
| 30 | 0.00 | 0.02 | 0.03 | 0 | 30 | |
| 30.5 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 31 | 0.00 | 0.01 | — | 0 | 20 | |
| 31.5 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 32 | 0.00 | 0.02 | 0.02 | 20 | 30 | |
| 32.5 | 0.00 | 0.05 | — | 0 | 0 | |
| 33 | 0.00 | 0.05 | 0.05 | 0 | 20 | |
| 34 | 0.00 | 0.05 | 0.05 | 0 | 40 | |
| 35 | 0.00 | 0.05 | — | 0 | 20 | |
| 36 | 0.00 | 0.05 | — | 0 | 20 | |
| 37 | 0.00 | 0.02 | 0.05 | 0 | 30 | |
| 38 | 0.00 | 0.05 | 0.05 | 0 | 40 | |
| 39 | 0.00 | 0.05 | — | 0 | 10 | |
| 40 | 0.00 | 0.02 | 0.05 | 0 | 40 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.03 | 0.03 | 4 | 3 | |
| 17 | 0.00 | 3.05 | 0.01 | 17 | 3 | |
| 18 | 0.00 | 0.01 | 0.01 | 0 | 2 | |
| 19 | 0.00 | 0.01 | — | 0 | 0 | |
| 20 | 0.00 | 0.01 | — | 0 | 0 | |
| 21 | 0.00 | 0.01 | — | 0 | 0 | |
| 22 | 0.00 | 0.01 | 0.01 | 0 | 140 | |
| 23 | 0.00 | 0.01 | 0.01 | 0 | 83 | |
| 23.5 | 0.00 | 4.30 | — | 0 | 0 | |
| 24 | 0.00 | 0.21 | 0.01 | 0 | 29 | |
| 24.5 | 0.00 | 3.40 | 0.20 | 0 | 25 | |
| 25 | 0.00 | 0.02 | 0.06 | 13 | 168 | |
| 25.5 | 0.00 | 0.63 | 0.01 | 10 | 13 | |
| 26 | 0.00 | 0.02 | 0.03 | 7 | 1,466 | |
| 26.5 | 0.00 | 3.20 | 0.05 | 1 | 244 | |
| 27 | 0.01 | 0.03 | 0.01 | 684 | 8,816 | |
| 27.5 | 0.01 | 0.15 | 0.08 | 383 | 69 | |
| 28 | 0.29 | 1.10 | 0.80 | 0 | 88 | |
| 28.5 | 0.01 | 2.50 | — | 0 | 0 | |
| 29 | 0.41 | 2.90 | — | 0 | 0 | |
| 29.5 | 0.91 | 3.45 | — | 0 | 0 | |
| 30 | 1.87 | 3.70 | 2.80 | 1 | 0 | |
| 30.5 | 2.28 | 4.15 | 3.20 | 1 | 0 | |
| 31 | 2.08 | 4.90 | 3.44 | 0 | 1 | |
| 31.5 | 2.56 | 6.05 | 4.19 | 1 | 1 | |
| 32 | 2.97 | 6.50 | 4.60 | 3 | 1 | |
| 32.5 | 3.40 | 5.55 | 4.43 | 4 | 0 | |
| 33 | 4.05 | 5.75 | 4.83 | 2 | 1 | |
| 34 | 5.10 | 8.55 | — | 0 | 0 | |
| 35 | 5.95 | 9.55 | 7.03 | 0 | 0 | |
| 36 | 6.95 | 10.55 | 7.93 | 0 | 1 | |
| 37 | 7.95 | 11.55 | 9.67 | 0 | 0 | |
| 38 | 8.90 | 12.55 | 10.74 | 1 | 0 | |
| 39 | 9.85 | 13.50 | 11.64 | 1 | 0 | |
| 40 | 10.75 | 14.55 | — | 0 | 1 |
Expiration: 2026-04-17(100 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 23.60 | 24.95 | 24.60 | 0 | 48 | |
| 4 | 22.45 | 24.65 | — | 0 | 2 | |
| 5 | 21.45 | 23.65 | — | 0 | 7 | |
| 6 | 20.50 | 22.55 | 21.57 | 0 | 2 | |
| 7 | 19.40 | 21.60 | — | 0 | 2 | |
| 8 | 18.50 | 20.85 | — | 0 | 6 | |
| 9 | 17.45 | 20.10 | — | 0 | 1 | |
| 10 | 16.65 | 18.20 | 17.80 | 0 | 21 | |
| 11 | 15.55 | 18.80 | — | 0 | 14 | |
| 12 | 14.40 | 17.80 | — | 0 | 44 | |
| 13 | 13.55 | 15.80 | 14.75 | 0 | 195 | |
| 14 | 12.85 | 14.25 | — | 0 | 111 | |
| 15 | 11.75 | 12.95 | — | 0 | 301 | |
| 16 | 11.15 | 11.75 | 11.40 | 1 | 276 | |
| 17 | 9.75 | 11.15 | 10.35 | 0 | 198 | |
| 18 | 8.60 | 11.65 | 9.45 | 0 | 121 | |
| 19 | 7.60 | 10.65 | 8.40 | 0 | 161 | |
| 20 | 6.60 | 8.45 | 7.53 | 2 | 2,276 | |
| 21 | 5.65 | 7.15 | 6.40 | 0 | 162 | |
| 22 | 5.10 | 6.85 | 5.50 | 10 | 3,802 | |
| 23 | 3.60 | 6.65 | 4.00 | 0 | 643 | |
| 23.5 | 2.90 | 6.15 | — | 0 | 0 | |
| 24 | 2.62 | 4.85 | 3.56 | 6 | 1,988 | |
| 24.5 | 2.12 | 4.35 | — | 0 | 0 | |
| 25 | 1.63 | 3.60 | 2.54 | 2 | 4,505 | |
| 25.5 | 1.12 | 3.80 | 2.16 | 0 | 4 | |
| 26 | 1.25 | 2.07 | 1.61 | 1,091 | 2,745 | |
| 26.5 | 0.64 | 1.73 | 1.19 | 2 | 0 | |
| 27 | 0.12 | 0.90 | 0.60 | 1 | 4,318 | |
| 27.5 | 0.20 | 0.29 | 0.22 | 18 | 3,436 | |
| 28 | 0.03 | 0.05 | 0.04 | 22 | 11,906 | |
| 28.5 | 0.01 | 0.17 | 0.03 | 0 | 10 | |
| 29 | 0.01 | 0.03 | 0.01 | 3 | 33,360 | |
| 29.5 | 0.00 | 0.30 | 0.01 | 0 | 10 | |
| 30 | 0.00 | 0.01 | 0.01 | 1 | 26,833 | |
| 30.5 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 31 | 0.00 | 0.01 | 0.01 | 1 | 41,014 | |
| 31.5 | 0.00 | 0.02 | 0.05 | 0 | 10 | |
| 32 | 0.00 | 0.01 | — | 0 | 21,959 | |
| 32.5 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 33 | 0.00 | 0.01 | — | 0 | 231 | |
| 34 | 0.00 | 0.05 | 0.05 | 0 | 308 | |
| 35 | 0.00 | 0.05 | 0.05 | 0 | 350 | |
| 36 | 0.00 | 0.05 | 0.05 | 0 | 59 | |
| 37 | 0.00 | 0.05 | — | 0 | 150 | |
| 38 | 0.00 | 0.05 | 0.05 | 0 | 235 | |
| 39 | 0.00 | 0.05 | 0.05 | 0 | 20 | |
| 40 | 0.00 | 0.05 | — | 0 | 41 | |
| 41 | 0.00 | 0.09 | 0.03 | 0 | 30 | |
| 42 | 0.00 | 0.01 | — | 0 | 3 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 3 | 0.00 | 0.01 | 0.01 | 0 | 2 | |
| 4 | 0.00 | 0.01 | — | 0 | 0 | |
| 5 | 0.00 | 0.01 | — | 0 | 0 | |
| 6 | 0.00 | 0.01 | 0.01 | 0 | 2 | |
| 7 | 0.00 | 0.01 | — | 0 | 6 | |
| 8 | 0.00 | 0.01 | — | 0 | 24 | |
| 9 | 0.00 | 0.01 | — | 0 | 750 | |
| 10 | 0.00 | 0.01 | — | 0 | 102 | |
| 11 | 0.00 | 0.01 | — | 0 | 147 | |
| 12 | 0.00 | 0.01 | — | 0 | 365 | |
| 13 | 0.00 | 0.01 | — | 0 | 449 | |
| 14 | 0.00 | 0.01 | — | 0 | 185 | |
| 15 | 0.00 | 0.01 | — | 0 | 9,373 | |
| 16 | 0.00 | 0.01 | — | 0 | 49 | |
| 17 | 0.00 | 0.01 | — | 0 | 579 | |
| 18 | 0.00 | 0.01 | — | 0 | 2,019 | |
| 19 | 0.00 | 0.01 | — | 0 | 2,670 | |
| 20 | 0.00 | 0.01 | 0.02 | 0 | 2,796 | |
| 21 | 0.00 | 0.01 | 0.01 | 0 | 1,418 | |
| 22 | 0.00 | 0.01 | — | 0 | 5,857 | |
| 23 | 0.00 | 0.01 | 0.06 | 0 | 12,223 | |
| 23.5 | 0.00 | 2.25 | — | 0 | 0 | |
| 24 | 0.00 | 0.02 | 0.01 | 14 | 30,610 | |
| 24.5 | 0.00 | 2.52 | 0.31 | 0 | 500 | |
| 25 | 0.01 | 0.03 | 0.01 | 1 | 5,168 | |
| 25.5 | 0.00 | 0.10 | 0.05 | 0 | 31 | |
| 26 | 0.01 | 0.04 | 0.03 | 2,401 | 16,783 | |
| 26.5 | 0.01 | 0.08 | 0.03 | 201 | 957 | |
| 27 | 0.02 | 0.06 | 0.04 | 1,287 | 93,346 | |
| 27.5 | 0.00 | 0.99 | 0.17 | 22 | 1,051 | |
| 28 | 0.40 | 1.00 | 0.53 | 0 | 12,259 | |
| 28.5 | 0.00 | 3.85 | — | 0 | 0 | |
| 29 | 0.55 | 1.81 | 1.39 | 1 | 4,522 | |
| 29.5 | 0.79 | 3.75 | — | 0 | 0 | |
| 30 | 1.50 | 3.75 | — | 0 | 12 | |
| 30.5 | 1.80 | 5.05 | — | 0 | 0 | |
| 31 | 2.14 | 4.75 | 3.54 | 0 | 0 | |
| 31.5 | 2.20 | 6.05 | — | 0 | 0 | |
| 32 | 2.70 | 6.55 | — | 0 | 0 | |
| 32.5 | 3.55 | 7.05 | 5.00 | 0 | 0 | |
| 33 | 3.55 | 7.55 | — | 0 | 0 | |
| 34 | 5.05 | 8.55 | — | 0 | 0 | |
| 35 | 6.05 | 9.55 | — | 0 | 0 | |
| 36 | 6.55 | 10.55 | — | 0 | 0 | |
| 37 | 8.05 | 11.55 | — | 0 | 0 | |
| 38 | 9.00 | 12.55 | — | 0 | 0 | |
| 39 | 9.90 | 13.55 | — | 0 | 0 | |
| 40 | 11.05 | 14.55 | — | 0 | 0 | |
| 41 | 11.60 | 15.55 | — | 0 | 0 | |
| 42 | 12.65 | 16.55 | — | 0 | 0 |
Expiration: 2026-04-24(68 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 10.45 | 14.65 | — | 0 | 0 | |
| 17 | 9.05 | 12.65 | — | 0 | 0 | |
| 18 | 8.10 | 11.65 | — | 0 | 0 | |
| 19 | 6.45 | 10.70 | — | 0 | 0 | |
| 20 | 5.45 | 9.70 | 7.57 | 1 | 0 | |
| 21 | 4.45 | 8.65 | — | 0 | 0 | |
| 22 | 3.45 | 7.65 | — | 0 | 0 | |
| 23 | 2.46 | 6.65 | — | 0 | 0 | |
| 23.5 | 1.97 | 6.15 | — | 0 | 0 | |
| 24 | 1.47 | 5.70 | — | 0 | 12 | |
| 24.5 | 0.98 | 5.20 | — | 0 | 0 | |
| 25 | 1.00 | 4.70 | — | 0 | 0 | |
| 25.5 | 0.35 | 4.45 | — | 0 | 0 | |
| 26 | 0.10 | 3.20 | — | 0 | 0 | |
| 26.5 | 0.00 | 3.80 | 1.15 | 155 | 155 | |
| 27 | 0.00 | 2.00 | 1.49 | 0 | 2 | |
| 27.5 | 0.00 | 0.40 | 0.35 | 0 | 3 | |
| 28 | 0.08 | 0.20 | 0.10 | 15 | 92 | |
| 28.5 | 0.00 | 0.04 | 0.05 | 0 | 3 | |
| 29 | 0.00 | 0.05 | 0.02 | 0 | 133 | |
| 29.5 | 0.00 | 3.40 | 0.02 | 0 | 25 | |
| 30 | 0.00 | 0.04 | 0.03 | 0 | 59 | |
| 30.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 31 | 0.00 | 0.03 | — | 0 | 62 | |
| 31.5 | 0.00 | 0.03 | 0.05 | 0 | 10 | |
| 32 | 0.00 | 0.03 | — | 0 | 10 | |
| 32.5 | 0.00 | 0.05 | 0.05 | 10 | 20 | |
| 33 | 0.00 | 0.03 | — | 0 | 10 | |
| 34 | 0.00 | 0.03 | — | 0 | 20 | |
| 35 | 0.00 | 0.02 | 0.02 | 0 | 30 | |
| 36 | 0.00 | 0.05 | — | 0 | 10 | |
| 37 | 0.00 | 0.05 | 0.05 | 10 | 30 | |
| 38 | 0.00 | 0.01 | 0.05 | 10 | 10 | |
| 40 | 0.00 | 0.03 | 0.05 | 0 | 20 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 3.40 | 0.01 | 0 | 3 | |
| 17 | 0.00 | 0.01 | — | 0 | 0 | |
| 18 | 0.00 | 0.01 | — | 0 | 0 | |
| 19 | 0.00 | 0.21 | — | 0 | 0 | |
| 20 | 0.00 | 0.01 | 0.01 | 0 | 10 | |
| 21 | 0.00 | 0.02 | 0.01 | 0 | 12 | |
| 22 | 0.00 | 0.02 | — | 0 | 2 | |
| 23 | 0.00 | 0.03 | — | 0 | 0 | |
| 23.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 24 | 0.00 | 3.40 | — | 0 | 0 | |
| 24.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 25 | 0.00 | 3.40 | 0.03 | 8 | 17 | |
| 25.5 | 0.00 | 3.40 | — | 0 | 0 | |
| 26 | 0.00 | 0.15 | 0.10 | 0 | 5 | |
| 26.5 | 0.00 | 0.15 | — | 0 | 0 | |
| 27 | 0.04 | 0.12 | 0.09 | 2 | 762 | |
| 27.5 | 0.00 | 3.50 | 0.25 | 1 | 3 | |
| 28 | 0.00 | 3.65 | 0.55 | 2 | 3 | |
| 28.5 | 0.00 | 3.85 | — | 0 | 0 | |
| 29 | 0.14 | 4.10 | 1.19 | 0 | 0 | |
| 29.5 | 0.20 | 4.35 | — | 0 | 0 | |
| 30 | 1.00 | 4.60 | — | 0 | 0 | |
| 30.5 | 0.87 | 5.10 | — | 0 | 0 | |
| 31 | 1.37 | 5.60 | — | 0 | 0 | |
| 31.5 | 1.87 | 6.10 | — | 0 | 0 | |
| 32 | 2.37 | 6.55 | — | 0 | 0 | |
| 32.5 | 2.85 | 7.05 | — | 0 | 0 | |
| 33 | 3.35 | 7.60 | — | 0 | 0 | |
| 34 | 4.35 | 8.60 | — | 0 | 0 | |
| 35 | 5.95 | 9.60 | — | 0 | 0 | |
| 36 | 6.35 | 10.55 | — | 0 | 0 | |
| 37 | 7.35 | 11.55 | — | 0 | 0 | |
| 38 | 8.90 | 12.55 | — | 0 | 0 | |
| 40 | 10.35 | 14.55 | — | 0 | 0 |
Expiration: 2026-05-01(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 17 | 9.05 | 12.70 | 10.78 | 0 | 1 | |
| 18 | 8.05 | 11.70 | — | 0 | 0 | |
| 19 | 7.15 | 10.70 | — | 0 | 0 | |
| 20 | 6.00 | 8.20 | 7.50 | 0 | 4 | |
| 21 | 5.05 | 8.70 | — | 0 | 0 | |
| 22 | 3.50 | 7.70 | — | 0 | 4 | |
| 23 | 2.49 | 6.70 | — | 0 | 0 | |
| 24 | 1.51 | 5.70 | — | 0 | 0 | |
| 25 | 2.50 | 4.70 | 2.78 | 0 | 1 | |
| 26 | 0.15 | 4.20 | 1.80 | 0 | 20 | |
| 27 | 0.38 | 1.20 | 0.79 | 50 | 205 | |
| 28 | 0.10 | 0.34 | 0.15 | 1 | 30 | |
| 29 | 0.00 | 0.22 | 0.15 | 100 | 20 | |
| 30 | 0.00 | 0.11 | 0.10 | 100 | 8 | |
| 31 | 0.00 | 0.03 | 0.03 | 0 | 1 | |
| 32 | 0.00 | 0.02 | 0.02 | 0 | 216 | |
| 33 | 0.00 | 0.05 | 0.05 | 10 | 20 | |
| 34 | 0.00 | 0.05 | 0.05 | 10 | 20 | |
| 35 | 0.00 | 0.05 | 0.07 | 0 | 16 | |
| 36 | 0.00 | 0.05 | — | 0 | 10 | |
| 37 | 0.00 | 0.05 | 0.05 | 0 | 60 | |
| 38 | 0.00 | 0.05 | — | 0 | 10 | |
| 40 | 0.00 | 0.05 | 0.05 | 0 | 50 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 17 | 0.00 | 0.01 | 0.01 | 0 | 10 | |
| 18 | 0.00 | 0.01 | 0.01 | 0 | 115 | |
| 19 | 0.00 | 0.01 | 0.01 | 0 | 10 | |
| 20 | 0.00 | 0.01 | — | 0 | 8 | |
| 21 | 0.00 | 0.02 | 0.03 | 0 | 4 | |
| 22 | 0.00 | 0.23 | — | 0 | 2 | |
| 23 | 0.00 | 0.22 | — | 0 | 2 | |
| 24 | 0.00 | 3.40 | 0.02 | 0 | 26 | |
| 25 | 0.01 | 3.40 | 0.10 | 0 | 5 | |
| 26 | 0.00 | 3.45 | 0.02 | 3 | 0 | |
| 27 | 0.00 | 0.23 | 0.25 | 42 | 35 | |
| 28 | 0.00 | 3.70 | — | 0 | 1 | |
| 29 | 0.00 | 4.15 | 1.83 | 0 | 2 | |
| 30 | 1.46 | 4.00 | 2.01 | 1 | 0 | |
| 31 | 1.37 | 5.60 | — | 0 | 0 | |
| 32 | 2.37 | 6.55 | — | 0 | 0 | |
| 33 | 3.50 | 7.55 | — | 0 | 0 | |
| 34 | 4.35 | 8.55 | — | 0 | 0 | |
| 35 | 5.35 | 9.55 | — | 0 | 0 | |
| 36 | 6.95 | 10.60 | — | 0 | 0 | |
| 37 | 7.95 | 11.60 | — | 0 | 0 | |
| 38 | 8.35 | 12.60 | — | 0 | 0 | |
| 40 | 10.35 | 14.55 | — | 0 | 0 |
Expiration: 2026-05-08(46 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 17 | 8.45 | 12.70 | — | 0 | 0 | |
| 18 | 7.45 | 11.70 | — | 0 | 0 | |
| 19 | 6.45 | 10.70 | — | 0 | 0 | |
| 20 | 5.50 | 9.70 | — | 0 | 0 | |
| 21 | 4.50 | 8.70 | — | 0 | 0 | |
| 22 | 3.50 | 7.70 | — | 0 | 0 | |
| 23 | 2.52 | 6.75 | — | 0 | 0 | |
| 24 | 1.54 | 5.75 | — | 0 | 0 | |
| 25 | 1.85 | 4.20 | 2.67 | 8 | 10 | |
| 26 | 0.00 | 4.25 | — | 0 | 0 | |
| 27 | 0.00 | 1.31 | — | 0 | 0 | |
| 28 | 0.00 | 0.25 | 0.20 | 0 | 10 | |
| 29 | 0.00 | 2.00 | — | 0 | 0 | |
| 30 | 0.00 | 3.40 | — | 0 | 0 | |
| 31 | 0.00 | 1.07 | 0.05 | 0 | 1 | |
| 32 | 0.00 | 0.03 | 0.05 | 0 | 10 | |
| 33 | 0.00 | 0.71 | 0.05 | 0 | 10 | |
| 34 | 0.00 | 0.05 | — | 0 | 0 | |
| 35 | 0.00 | 0.05 | — | 0 | 0 | |
| 36 | 0.00 | 0.05 | 0.05 | 0 | 40 | |
| 37 | 0.00 | 0.05 | — | 0 | 0 | |
| 38 | 0.00 | 0.05 | — | 0 | 0 | |
| 40 | 0.00 | 0.05 | 0.05 | 0 | 10 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 17 | 0.00 | 0.01 | — | 0 | 0 | |
| 18 | 0.00 | 0.01 | — | 0 | 0 | |
| 19 | 0.00 | 0.21 | — | 0 | 0 | |
| 20 | 0.00 | 0.02 | — | 0 | 0 | |
| 21 | 0.00 | 0.23 | — | 0 | 0 | |
| 22 | 0.00 | 3.40 | — | 0 | 0 | |
| 23 | 0.00 | 3.40 | — | 0 | 0 | |
| 24 | 0.00 | 3.45 | — | 0 | 0 | |
| 25 | 0.01 | 3.45 | — | 0 | 0 | |
| 26 | 0.00 | 1.55 | 0.20 | 0 | 25 | |
| 27 | 0.00 | 0.24 | 0.23 | 2 | 1 | |
| 28 | 0.00 | 3.70 | — | 0 | 0 | |
| 29 | 0.00 | 4.15 | — | 0 | 0 | |
| 30 | 0.45 | 4.65 | — | 0 | 0 | |
| 31 | 1.37 | 5.60 | — | 0 | 0 | |
| 32 | 2.37 | 6.60 | — | 0 | 0 | |
| 33 | 3.35 | 7.55 | — | 0 | 0 | |
| 34 | 4.35 | 8.60 | — | 0 | 0 | |
| 35 | 5.35 | 9.60 | — | 0 | 0 | |
| 36 | 6.35 | 10.60 | — | 0 | 0 | |
| 37 | 7.35 | 11.60 | — | 0 | 0 | |
| 38 | 8.35 | 12.60 | — | 0 | 0 | |
| 40 | 10.35 | 14.55 | — | 0 | 0 |
Expiration: 2026-05-15(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 10.80 | 14.70 | — | 0 | 1 | |
| 16 | 9.50 | 13.70 | — | 0 | 2 | |
| 17 | 9.10 | 12.70 | — | 0 | 0 | |
| 18 | 7.85 | 10.50 | — | 0 | 0 | |
| 19 | 6.50 | 10.70 | — | 0 | 0 | |
| 20 | 6.10 | 9.70 | — | 0 | 2 | |
| 21 | 4.85 | 8.70 | — | 0 | 0 | |
| 22 | 3.50 | 7.75 | 7.63 | 1 | 1 | |
| 23 | 2.90 | 6.70 | — | 0 | 0 | |
| 24 | 2.74 | 4.75 | — | 0 | 0 | |
| 25 | 1.69 | 3.70 | — | 0 | 8 | |
| 26 | 1.05 | 2.63 | 1.84 | 1 | 18 | |
| 27 | 0.55 | 1.00 | 0.78 | 0 | 3,525 | |
| 28 | 0.29 | 0.34 | 0.32 | 344 | 1,763 | |
| 29 | 0.04 | 0.10 | 0.10 | 92 | 19,342 | |
| 30 | 0.00 | 0.05 | 0.09 | 0 | 614 | |
| 31 | 0.00 | 0.03 | 0.03 | 0 | 1,373 | |
| 32 | 0.00 | 0.03 | — | 0 | 40 | |
| 33 | 0.00 | 0.03 | 0.05 | 0 | 25 | |
| 34 | 0.00 | 0.03 | 0.03 | 10 | 20 | |
| 35 | 0.00 | 0.05 | 0.05 | 0 | 11 | |
| 36 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 37 | 0.00 | 0.05 | 0.05 | 0 | 70 | |
| 38 | 0.00 | 0.05 | 0.05 | 0 | 20 | |
| 39 | 0.00 | 0.05 | — | 0 | 40 | |
| 40 | 0.00 | 0.05 | 0.05 | 0 | 60 | |
| 41 | 0.00 | 0.05 | 0.05 | 0 | 60 | |
| 42 | 0.00 | 0.05 | — | 0 | 10 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.01 | 0.01 | 0 | 1 | |
| 16 | 0.00 | 0.02 | — | 0 | 0 | |
| 17 | 0.00 | 0.03 | — | 0 | 1 | |
| 18 | 0.00 | 0.04 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 0.05 | 0.05 | 0 | 227 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 0.70 | — | 0 | 0 | |
| 23 | 0.00 | 0.32 | — | 0 | 25 | |
| 24 | 0.00 | 0.10 | 0.08 | 0 | 11,019 | |
| 25 | 0.03 | 0.15 | 0.06 | 55 | 44,526 | |
| 26 | 0.05 | 0.42 | 0.10 | 5 | 204 | |
| 27 | 0.24 | 0.25 | 0.25 | 6,070 | 36,162 | |
| 28 | 0.50 | 0.99 | 0.84 | 0 | 3,570 | |
| 29 | 0.00 | 4.15 | 1.67 | 0 | 806 | |
| 30 | 0.70 | 4.60 | — | 0 | 0 | |
| 31 | 1.37 | 5.60 | — | 0 | 0 | |
| 32 | 2.37 | 6.55 | — | 0 | 0 | |
| 33 | 3.70 | 7.60 | — | 0 | 0 | |
| 34 | 4.55 | 8.55 | — | 0 | 0 | |
| 35 | 5.35 | 9.60 | — | 0 | 0 | |
| 36 | 6.65 | 10.60 | — | 0 | 0 | |
| 37 | 7.35 | 11.60 | — | 0 | 0 | |
| 38 | 8.65 | 12.55 | — | 0 | 0 | |
| 39 | 9.65 | 13.60 | — | 0 | 0 | |
| 40 | 10.35 | 14.55 | — | 0 | 0 | |
| 41 | 11.35 | 15.60 | — | 0 | 0 | |
| 42 | 12.65 | 16.60 | — | 0 | 0 |
Expiration: 2026-05-22(44 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 7.50 | 11.70 | — | 0 | 0 | |
| 19 | 6.50 | 10.70 | — | 0 | 0 | |
| 20 | 5.50 | 9.75 | — | 0 | 0 | |
| 21 | 4.50 | 8.75 | — | 0 | 0 | |
| 22 | 3.55 | 7.75 | — | 0 | 0 | |
| 23 | 2.57 | 6.80 | — | 0 | 0 | |
| 24 | 1.62 | 5.85 | — | 0 | 0 | |
| 25 | 1.00 | 4.85 | — | 0 | 0 | |
| 26 | 0.00 | 4.30 | — | 0 | 0 | |
| 27 | 0.00 | 3.90 | — | 0 | 0 | |
| 28 | 0.00 | 0.51 | — | 0 | 0 | |
| 29 | 0.00 | 1.00 | — | 0 | 0 | |
| 30 | 0.00 | 0.06 | — | 0 | 0 | |
| 31 | 0.00 | 0.05 | — | 0 | 0 | |
| 32 | 0.00 | 3.40 | 0.02 | 0 | 1 | |
| 33 | 0.00 | 3.40 | — | 0 | 0 | |
| 34 | 0.00 | 0.03 | — | 0 | 0 | |
| 35 | 0.00 | 0.05 | — | 0 | 0 | |
| 36 | 0.00 | 0.05 | — | 0 | 0 | |
| 37 | 0.00 | 0.05 | 0.05 | 10 | 0 | |
| 38 | 0.00 | 0.05 | 0.05 | 0 | 20 | |
| 40 | 0.00 | 0.05 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 18 | 0.00 | 3.40 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 3.40 | — | 0 | 0 | |
| 21 | 0.00 | 3.40 | — | 0 | 0 | |
| 22 | 0.00 | 3.40 | — | 0 | 0 | |
| 23 | 0.00 | 3.45 | — | 0 | 0 | |
| 24 | 0.00 | 3.45 | — | 0 | 0 | |
| 25 | 0.00 | 3.45 | — | 0 | 0 | |
| 26 | 0.00 | 3.20 | 0.30 | 0 | 25 | |
| 27 | 0.25 | 1.50 | — | 0 | 0 | |
| 28 | 0.00 | 3.75 | — | 0 | 0 | |
| 29 | 0.05 | 4.15 | — | 0 | 0 | |
| 30 | 0.37 | 4.65 | — | 0 | 0 | |
| 31 | 1.37 | 5.60 | — | 0 | 0 | |
| 32 | 2.37 | 6.60 | — | 0 | 0 | |
| 33 | 3.35 | 7.60 | — | 0 | 0 | |
| 34 | 4.35 | 8.60 | — | 0 | 0 | |
| 35 | 5.35 | 9.60 | — | 0 | 0 | |
| 36 | 6.95 | 10.60 | — | 0 | 0 | |
| 37 | 7.35 | 11.55 | — | 0 | 0 | |
| 38 | 8.95 | 12.60 | — | 0 | 0 | |
| 40 | 10.35 | 14.60 | — | 0 | 0 |
Expiration: 2026-06-18(78 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 24.95 | 28.80 | — | 0 | 6 | |
| 2 | 23.30 | 27.80 | — | 0 | 5 | |
| 3 | 22.30 | 26.80 | — | 0 | 2 | |
| 4 | 21.30 | 25.80 | — | 0 | 4 | |
| 5 | 20.30 | 24.80 | — | 0 | 13 | |
| 8 | 17.35 | 21.85 | — | 0 | 624 | |
| 10 | 16.60 | 18.00 | — | 0 | 1,716 | |
| 11 | 14.35 | 18.85 | — | 0 | 14 | |
| 12 | 14.05 | 17.90 | — | 0 | 3,540 | |
| 13 | 12.50 | 16.75 | — | 0 | 115 | |
| 14 | 11.90 | 15.75 | — | 0 | 111 | |
| 15 | 11.05 | 14.50 | 12.50 | 0 | 3,687 | |
| 16 | 10.00 | 13.75 | — | 0 | 2 | |
| 17 | 8.85 | 12.80 | 10.17 | 0 | 760 | |
| 18 | 7.60 | 11.80 | — | 0 | 66 | |
| 19 | 6.85 | 10.80 | — | 0 | 11 | |
| 20 | 5.65 | 9.60 | 7.98 | 0 | 937 | |
| 21 | 4.65 | 8.85 | 6.56 | 0 | 37 | |
| 22 | 3.70 | 6.00 | 5.57 | 0 | 193 | |
| 23 | 2.78 | 6.90 | 4.73 | 0 | 23 | |
| 24 | 1.86 | 5.35 | 3.75 | 0 | 424 | |
| 25 | 2.50 | 4.60 | 3.00 | 4 | 5,932 | |
| 26 | 1.36 | 4.40 | 2.56 | 0 | 386 | |
| 27 | 0.87 | 1.84 | 1.10 | 0 | 1,205 | |
| 28 | 0.26 | 0.80 | 0.59 | 134 | 2,986 | |
| 29 | 0.20 | 0.30 | 0.25 | 11,051 | 26,606 | |
| 30 | 0.02 | 0.09 | 0.06 | 21 | 39,157 | |
| 31 | 0.00 | 0.02 | 0.03 | 0 | 8,304 | |
| 32 | 0.00 | 0.04 | 0.04 | 0 | 595 | |
| 33 | 0.00 | 0.10 | — | 0 | 1,952 | |
| 34 | 0.00 | 0.21 | 0.04 | 0 | 233 | |
| 35 | 0.00 | 0.15 | — | 0 | 447 | |
| 36 | 0.00 | 0.71 | — | 0 | 415 | |
| 37 | 0.00 | 0.06 | — | 0 | 2,074 | |
| 38 | 0.00 | 0.05 | 0.05 | 0 | 218 | |
| 39 | 0.00 | 0.05 | 0.05 | 0 | 40 | |
| 40 | 0.00 | 0.05 | — | 0 | 31 | |
| 41 | 0.00 | 0.05 | 0.05 | 0 | 10 | |
| 42 | 0.00 | 0.03 | — | 0 | 44 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.01 | — | 0 | 0 | |
| 2 | 0.00 | 0.01 | — | 0 | 0 | |
| 3 | 0.00 | 0.01 | — | 0 | 0 | |
| 4 | 0.00 | 0.01 | — | 0 | 5 | |
| 5 | 0.00 | 0.01 | 0.01 | 0 | 457 | |
| 8 | 0.00 | 0.01 | — | 0 | 1,564 | |
| 10 | 0.00 | 0.01 | 0.01 | 0 | 3,675 | |
| 11 | 0.00 | 0.01 | — | 0 | 0 | |
| 12 | 0.00 | 0.02 | 0.01 | 0 | 2,483 | |
| 13 | 0.00 | 0.03 | — | 0 | 10 | |
| 14 | 0.00 | 3.40 | — | 0 | 0 | |
| 15 | 0.00 | 0.07 | — | 0 | 5,591 | |
| 16 | 0.00 | 2.85 | — | 0 | 322 | |
| 17 | 0.00 | 0.10 | 0.05 | 0 | 1,929 | |
| 18 | 0.00 | 0.11 | — | 0 | 465 | |
| 19 | 0.00 | 0.23 | — | 0 | 8 | |
| 20 | 0.01 | 0.15 | 0.09 | 0 | 7,719 | |
| 21 | 0.00 | 0.48 | — | 0 | 404 | |
| 22 | 0.00 | 0.24 | 0.08 | 3 | 536 | |
| 23 | 0.00 | 0.38 | — | 0 | 6,084 | |
| 24 | 0.02 | 0.31 | 0.19 | 40 | 48,913 | |
| 25 | 0.07 | 0.57 | 0.42 | 0 | 865 | |
| 26 | 0.09 | 0.49 | 0.35 | 963 | 3,290 | |
| 27 | 0.38 | 0.65 | 0.50 | 691 | 12,818 | |
| 28 | 0.48 | 1.25 | 1.05 | 0 | 3,983 | |
| 29 | 0.78 | 2.61 | 1.68 | 0 | 384 | |
| 30 | 0.50 | 4.60 | 2.82 | 0 | 18 | |
| 31 | 1.37 | 5.55 | — | 0 | 0 | |
| 32 | 2.37 | 6.60 | — | 0 | 0 | |
| 33 | 3.35 | 7.60 | — | 0 | 0 | |
| 34 | 4.75 | 8.60 | — | 0 | 0 | |
| 35 | 5.35 | 9.60 | — | 0 | 0 | |
| 36 | 6.75 | 10.60 | — | 0 | 0 | |
| 37 | 7.35 | 11.60 | — | 0 | 0 | |
| 38 | 9.00 | 12.60 | — | 0 | 0 | |
| 39 | 9.80 | 13.60 | — | 0 | 0 | |
| 40 | 10.70 | 14.55 | — | 0 | 0 | |
| 41 | 11.35 | 15.55 | — | 0 | 0 | |
| 42 | 12.75 | 16.60 | — | 0 | 0 |
Expiration: 2026-07-17(56 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 10.60 | 14.80 | — | 0 | 6 | |
| 16 | 10.00 | 13.80 | — | 0 | 0 | |
| 17 | 8.60 | 12.80 | — | 0 | 0 | |
| 18 | 7.65 | 11.85 | — | 0 | 47 | |
| 19 | 7.00 | 10.85 | — | 0 | 30 | |
| 20 | 5.70 | 9.90 | — | 0 | 4 | |
| 21 | 4.75 | 8.90 | — | 0 | 0 | |
| 22 | 3.85 | 7.95 | — | 0 | 0 | |
| 23 | 2.93 | 7.05 | 7.05 | 1 | 56 | |
| 24 | 2.05 | 5.90 | — | 0 | 70 | |
| 25 | 1.70 | 4.85 | 3.15 | 0 | 99 | |
| 26 | 1.51 | 3.75 | 2.00 | 1 | 24 | |
| 27 | 1.29 | 2.00 | 1.70 | 0 | 260 | |
| 28 | 1.00 | 1.25 | 1.00 | 1 | 390 | |
| 29 | 0.24 | 0.71 | 0.60 | 15 | 4,220 | |
| 30 | 0.10 | 0.25 | 0.20 | 5,724 | 14,436 | |
| 31 | 0.00 | 0.04 | 0.01 | 153 | 2,652 | |
| 32 | 0.00 | 0.05 | 0.01 | 0 | 14,573 | |
| 33 | 0.00 | 0.18 | — | 0 | 161 | |
| 34 | 0.00 | 0.38 | 0.12 | 10 | 0 | |
| 35 | 0.00 | 0.38 | — | 0 | 13 | |
| 36 | 0.00 | 3.40 | — | 0 | 0 | |
| 37 | 0.00 | 0.11 | — | 0 | 458 | |
| 38 | 0.00 | 3.40 | — | 0 | 21 | |
| 39 | 0.00 | 3.40 | — | 0 | 2 | |
| 40 | 0.00 | 0.51 | — | 0 | 0 | |
| 41 | 0.00 | 0.05 | 0.05 | 10 | 0 | |
| 42 | 0.00 | 0.23 | — | 0 | 13 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 3.40 | — | 0 | 0 | |
| 16 | 0.00 | 0.15 | — | 0 | 174 | |
| 17 | 0.00 | 3.40 | — | 0 | 2 | |
| 18 | 0.00 | 0.22 | — | 0 | 0 | |
| 19 | 0.00 | 3.40 | — | 0 | 0 | |
| 20 | 0.00 | 0.22 | — | 0 | 34 | |
| 21 | 0.00 | 0.24 | — | 0 | 29 | |
| 22 | 0.05 | 0.25 | 0.05 | 0 | 14,893 | |
| 23 | 0.01 | 0.33 | 0.27 | 10,500 | 61,064 | |
| 24 | 0.25 | 0.50 | 0.35 | 0 | 3,724 | |
| 25 | 0.10 | 0.75 | 0.54 | 37 | 10,479 | |
| 26 | 0.17 | 0.90 | 0.69 | 0 | 1,426 | |
| 27 | 0.56 | 1.00 | 0.90 | 0 | 369 | |
| 28 | 0.55 | 1.25 | 1.25 | 38 | 14,521 | |
| 29 | 1.02 | 3.35 | 1.91 | 37 | 501 | |
| 30 | 0.38 | 4.65 | — | 0 | 10 | |
| 31 | 1.45 | 5.60 | — | 0 | 0 | |
| 32 | 2.37 | 6.60 | — | 0 | 0 | |
| 33 | 3.35 | 7.55 | — | 0 | 0 | |
| 34 | 4.35 | 8.60 | — | 0 | 0 | |
| 35 | 5.35 | 9.60 | — | 0 | 0 | |
| 36 | 6.35 | 10.60 | — | 0 | 0 | |
| 37 | 7.75 | 11.60 | — | 0 | 0 | |
| 38 | 9.00 | 12.60 | — | 0 | 0 | |
| 39 | 9.35 | 13.55 | — | 0 | 0 | |
| 40 | 10.65 | 14.55 | — | 0 | 0 | |
| 41 | 11.35 | 15.55 | — | 0 | 0 | |
| 42 | 12.35 | 16.55 | — | 0 | 0 |
Expiration: 2026-08-21(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 10.65 | 15.50 | — | 0 | 0 | |
| 16 | 9.70 | 14.50 | — | 0 | 0 | |
| 17 | 8.70 | 13.40 | — | 0 | 0 | |
| 18 | 7.75 | 12.00 | — | 0 | 0 | |
| 19 | 6.80 | 11.50 | — | 0 | 0 | |
| 20 | 5.90 | 10.50 | — | 0 | 0 | |
| 21 | 5.00 | 9.50 | — | 0 | 0 | |
| 22 | 4.05 | 8.50 | — | 0 | 0 | |
| 23 | 3.15 | 7.75 | 5.22 | 0 | 3 | |
| 24 | 2.31 | 6.70 | — | 0 | 0 | |
| 25 | 1.53 | 5.80 | 3.40 | 0 | 2 | |
| 26 | 0.65 | 5.00 | 2.79 | 0 | 11 | |
| 27 | 1.00 | 3.65 | — | 0 | 1 | |
| 28 | 0.94 | 1.39 | 1.26 | 553 | 3,121 | |
| 29 | 0.64 | 0.80 | 0.74 | 101 | 2,048 | |
| 30 | 0.03 | 0.63 | 0.31 | 0 | 6,109 | |
| 31 | 0.01 | 0.07 | 0.02 | 0 | 6,129 | |
| 32 | 0.00 | 0.05 | 0.05 | 0 | 11 | |
| 33 | 0.00 | 1.86 | — | 0 | 0 | |
| 34 | 0.00 | 0.17 | 0.03 | 0 | 2 | |
| 35 | 0.00 | 4.80 | — | 0 | 0 | |
| 36 | 0.00 | 4.80 | — | 0 | 0 | |
| 37 | 0.00 | 4.80 | — | 0 | 0 | |
| 38 | 0.00 | 4.80 | — | 0 | 0 | |
| 39 | 0.00 | 4.80 | — | 0 | 0 | |
| 40 | 0.00 | 4.80 | — | 0 | 0 | |
| 41 | 0.00 | 4.80 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 3.40 | — | 0 | 0 | |
| 16 | 0.00 | 3.40 | — | 0 | 0 | |
| 17 | 0.00 | 0.33 | — | 0 | 0 | |
| 18 | 0.00 | 0.40 | — | 0 | 0 | |
| 19 | 0.00 | 0.47 | — | 0 | 0 | |
| 20 | 0.00 | 0.39 | — | 0 | 0 | |
| 21 | 0.00 | 0.45 | 0.25 | 0 | 1,000 | |
| 22 | 0.00 | 3.55 | 0.33 | 0 | 70 | |
| 23 | 0.00 | 3.60 | 0.55 | 0 | 93 | |
| 24 | 0.00 | 3.65 | — | 0 | 0 | |
| 25 | 0.21 | 1.62 | 0.82 | 2 | 6,350 | |
| 26 | 0.01 | 3.80 | 0.85 | 0 | 51 | |
| 27 | 0.81 | 1.60 | 1.05 | 446 | 7,741 | |
| 28 | 1.15 | 2.05 | 1.38 | 0 | 21 | |
| 29 | 0.59 | 4.30 | 2.40 | 0 | 2 | |
| 30 | 0.01 | 5.00 | — | 0 | 0 | |
| 31 | 1.45 | 6.00 | — | 0 | 0 | |
| 32 | 2.38 | 7.00 | — | 0 | 0 | |
| 33 | 3.40 | 8.00 | — | 0 | 0 | |
| 34 | 4.75 | 9.00 | — | 0 | 0 | |
| 35 | 5.95 | 10.00 | — | 0 | 0 | |
| 36 | 6.40 | 11.00 | — | 0 | 0 | |
| 37 | 7.40 | 12.00 | — | 0 | 0 | |
| 38 | 8.75 | 13.00 | — | 0 | 0 | |
| 39 | 9.40 | 14.00 | — | 0 | 0 | |
| 40 | 10.40 | 15.00 | — | 0 | 0 | |
| 41 | 11.40 | 16.00 | — | 0 | 0 |
Expiration: 2026-09-18(70 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 24.30 | 28.80 | — | 0 | 0 | |
| 2 | 23.30 | 27.80 | — | 0 | 15 | |
| 3 | 22.30 | 26.85 | — | 0 | 0 | |
| 4 | 21.30 | 25.85 | — | 0 | 0 | |
| 5 | 20.35 | 24.85 | 22.23 | 0 | 11 | |
| 7 | 18.35 | 22.90 | — | 0 | 8 | |
| 10 | 15.55 | 17.75 | — | 0 | 367 | |
| 12 | 13.50 | 18.00 | 15.57 | 0 | 923 | |
| 15 | 10.75 | 14.95 | — | 0 | 689 | |
| 16 | 9.80 | 12.30 | 11.65 | 0 | 1,000 | |
| 17 | 10.50 | 11.50 | 10.96 | 1 | 416 | |
| 18 | 7.95 | 12.10 | — | 0 | 42 | |
| 19 | 7.00 | 11.20 | — | 0 | 0 | |
| 20 | 7.00 | 9.00 | — | 0 | 7,986 | |
| 21 | 5.20 | 9.45 | — | 0 | 100 | |
| 22 | 4.35 | 8.55 | 6.40 | 0 | 261 | |
| 23 | 3.60 | 7.70 | — | 0 | 0 | |
| 24 | 2.85 | 6.90 | — | 0 | 2 | |
| 25 | 3.05 | 6.00 | 3.85 | 0 | 17,770 | |
| 26 | 1.93 | 5.25 | 2.81 | 0 | 80 | |
| 27 | 1.01 | 2.85 | 2.05 | 0 | 269 | |
| 28 | 1.30 | 1.95 | 1.60 | 0 | 2,226 | |
| 29 | 0.70 | 1.32 | 0.90 | 0 | 689 | |
| 30 | 0.23 | 0.49 | 0.40 | 56 | 13,662 | |
| 31 | 0.02 | 0.07 | 0.04 | 0 | 18,813 | |
| 32 | 0.00 | 0.05 | — | 0 | 1,422 | |
| 33 | 0.00 | 0.44 | — | 0 | 0 | |
| 34 | 0.00 | 3.40 | — | 0 | 0 | |
| 35 | 0.00 | 0.05 | 0.05 | 1 | 768 | |
| 36 | 0.00 | 3.40 | — | 0 | 0 | |
| 37 | 0.00 | 1.00 | — | 0 | 147 | |
| 38 | 0.00 | 3.40 | — | 0 | 0 | |
| 39 | 0.00 | 3.40 | — | 0 | 0 | |
| 40 | 0.00 | 1.03 | — | 0 | 102 | |
| 42 | 0.00 | 0.04 | — | 0 | 32 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.01 | — | 0 | 0 | |
| 2 | 0.00 | 0.01 | — | 0 | 0 | |
| 3 | 0.00 | 0.01 | — | 0 | 0 | |
| 4 | 0.00 | 0.01 | — | 0 | 0 | |
| 5 | 0.00 | 0.01 | — | 0 | 0 | |
| 7 | 0.00 | 0.02 | — | 0 | 551 | |
| 10 | 0.00 | 0.03 | — | 0 | 936 | |
| 12 | 0.01 | 0.06 | — | 0 | 3,337 | |
| 15 | 0.00 | 0.20 | 0.11 | 0 | 828 | |
| 16 | 0.00 | 0.22 | — | 0 | 0 | |
| 17 | 0.05 | 0.24 | 0.17 | 0 | 773 | |
| 18 | 0.00 | 0.28 | — | 0 | 0 | |
| 19 | 0.00 | 0.35 | 0.35 | 0 | 1 | |
| 20 | 0.08 | 0.44 | 0.32 | 0 | 16,056 | |
| 21 | 0.35 | 0.48 | 0.45 | 8 | 71,801 | |
| 22 | 0.27 | 0.70 | 0.58 | 822 | 12,954 | |
| 23 | 0.30 | 3.75 | — | 0 | 75 | |
| 24 | 0.00 | 3.85 | 0.80 | 0 | 10 | |
| 25 | 0.57 | 1.12 | 1.02 | 0 | 22,476 | |
| 26 | 0.57 | 1.30 | 1.10 | 0 | 14 | |
| 27 | 0.80 | 1.60 | 1.20 | 1 | 4,390 | |
| 28 | 0.46 | 2.00 | 1.70 | 0 | 3,228 | |
| 29 | 0.10 | 2.79 | 1.82 | 0 | 275 | |
| 30 | 0.44 | 4.65 | — | 0 | 22 | |
| 31 | 1.34 | 5.60 | 3.60 | 0 | 3 | |
| 32 | 2.38 | 6.60 | — | 0 | 0 | |
| 33 | 3.40 | 7.60 | — | 0 | 0 | |
| 34 | 4.40 | 8.60 | — | 0 | 0 | |
| 35 | 5.40 | 9.60 | — | 0 | 0 | |
| 36 | 6.40 | 10.55 | — | 0 | 0 | |
| 37 | 7.40 | 11.60 | — | 0 | 0 | |
| 38 | 8.40 | 12.55 | — | 0 | 0 | |
| 39 | 9.40 | 13.60 | — | 0 | 0 | |
| 40 | 10.40 | 14.55 | — | 0 | 0 | |
| 42 | 12.80 | 16.55 | — | 0 | 0 |
Expiration: 2026-10-16(36 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 6.00 | 10.90 | — | 0 | 2 | |
| 21 | 5.00 | 9.95 | — | 0 | 8 | |
| 22 | 4.30 | 9.00 | — | 0 | 0 | |
| 23 | 3.70 | 8.50 | — | 0 | 0 | |
| 24 | 3.15 | 7.50 | — | 0 | 0 | |
| 25 | 2.50 | 6.50 | 3.74 | 0 | 4 | |
| 26 | 2.00 | 5.85 | 2.86 | 0 | 9 | |
| 27 | 2.00 | 5.00 | 2.58 | 1 | 602 | |
| 28 | 1.50 | 2.38 | 1.95 | 0 | 167 | |
| 29 | 0.35 | 1.61 | 1.08 | 1 | 233 | |
| 30 | 0.25 | 0.84 | 0.49 | 0 | 89 | |
| 31 | 0.03 | 0.11 | 0.05 | 57 | 21,263 | |
| 32 | 0.00 | 0.09 | — | 0 | 43 | |
| 33 | 0.00 | 0.09 | — | 0 | 15 | |
| 34 | 0.00 | 4.80 | — | 0 | 0 | |
| 35 | 0.00 | 4.80 | — | 0 | 0 | |
| 36 | 0.00 | 4.80 | — | 0 | 0 | |
| 37 | 0.00 | 4.80 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 20 | 0.45 | 0.59 | 0.54 | 3,042 | 192,625 | |
| 21 | 0.31 | 0.72 | — | 0 | 356 | |
| 22 | 0.36 | 1.02 | 0.80 | 0 | 4 | |
| 23 | 0.54 | 1.05 | — | 0 | 1,445 | |
| 24 | 0.64 | 1.98 | 0.99 | 0 | 43 | |
| 25 | 0.00 | 1.39 | 1.05 | 0 | 8,531 | |
| 26 | 1.30 | 1.70 | 1.49 | 0 | 292 | |
| 27 | 1.36 | 1.65 | 1.65 | 3,000 | 119,058 | |
| 28 | 0.83 | 2.40 | 1.96 | 0 | 968 | |
| 29 | 1.00 | 2.99 | — | 0 | 4 | |
| 30 | 0.60 | 4.65 | — | 0 | 25 | |
| 31 | 1.00 | 5.25 | — | 0 | 0 | |
| 32 | 2.37 | 7.00 | — | 0 | 0 | |
| 33 | 3.35 | 8.00 | — | 0 | 0 | |
| 34 | 4.35 | 9.00 | — | 0 | 0 | |
| 35 | 5.35 | 10.00 | — | 0 | 0 | |
| 36 | 6.35 | 11.00 | — | 0 | 0 | |
| 37 | 7.35 | 12.00 | — | 0 | 0 |
Expiration: 2026-11-20(54 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 11.85 | 16.05 | — | 0 | 0 | |
| 15 | 10.90 | 15.10 | — | 0 | 0 | |
| 16 | 9.95 | 14.20 | — | 0 | 0 | |
| 17 | 9.05 | 13.30 | — | 0 | 0 | |
| 18 | 8.15 | 12.40 | — | 0 | 0 | |
| 19 | 7.30 | 11.55 | — | 0 | 0 | |
| 20 | 6.45 | 10.70 | — | 0 | 0 | |
| 21 | 5.65 | 9.90 | — | 0 | 0 | |
| 22 | 4.80 | 9.05 | — | 0 | 0 | |
| 23 | 4.00 | 8.25 | — | 0 | 0 | |
| 24 | 3.15 | 7.45 | — | 0 | 0 | |
| 25 | 2.39 | 6.60 | — | 0 | 0 | |
| 26 | 1.57 | 5.80 | — | 0 | 0 | |
| 27 | 0.78 | 5.00 | 2.54 | 0 | 28 | |
| 28 | 0.46 | 4.35 | 2.02 | 0 | 24 | |
| 29 | 0.00 | 4.05 | 1.45 | 0 | 2 | |
| 30 | 0.00 | 3.70 | — | 0 | 0 | |
| 31 | 0.03 | 0.18 | 0.20 | 18 | 474 | |
| 32 | 0.01 | 0.10 | 0.15 | 0 | 68 | |
| 33 | 0.00 | 0.09 | 0.10 | 0 | 175 | |
| 34 | 0.00 | 3.40 | — | 0 | 0 | |
| 35 | 0.00 | 0.10 | — | 0 | 0 | |
| 36 | 0.00 | 3.40 | — | 0 | 0 | |
| 37 | 0.00 | 3.40 | — | 0 | 0 | |
| 38 | 0.00 | 3.40 | — | 0 | 0 | |
| 39 | 0.00 | 3.40 | — | 0 | 0 | |
| 40 | 0.00 | 3.40 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 14 | 0.00 | 0.47 | 0.14 | 0 | 9 | |
| 15 | 0.00 | 3.50 | — | 0 | 0 | |
| 16 | 0.00 | 3.50 | — | 0 | 0 | |
| 17 | 0.00 | 3.55 | — | 0 | 0 | |
| 18 | 0.00 | 3.60 | — | 0 | 0 | |
| 19 | 0.00 | 1.12 | — | 0 | 0 | |
| 20 | 0.00 | 3.75 | — | 0 | 0 | |
| 21 | 0.00 | 3.80 | — | 0 | 0 | |
| 22 | 0.00 | 3.90 | 0.90 | 0 | 25 | |
| 23 | 0.00 | 4.00 | — | 0 | 0 | |
| 24 | 0.01 | 2.05 | 1.19 | 0 | 22 | |
| 25 | 0.15 | 1.59 | 1.59 | 15 | 2 | |
| 26 | 1.35 | 1.94 | 1.35 | 10 | 3,001 | |
| 27 | 0.75 | 1.92 | 1.86 | 0 | 98 | |
| 28 | 0.00 | 4.40 | — | 0 | 0 | |
| 29 | 0.14 | 4.55 | — | 0 | 0 | |
| 30 | 0.50 | 4.70 | — | 0 | 0 | |
| 31 | 1.00 | 5.60 | — | 0 | 0 | |
| 32 | 2.00 | 6.60 | — | 0 | 0 | |
| 33 | 3.40 | 7.60 | — | 0 | 0 | |
| 34 | 4.80 | 8.60 | — | 0 | 0 | |
| 35 | 5.40 | 9.60 | — | 0 | 0 | |
| 36 | 6.40 | 10.60 | — | 0 | 0 | |
| 37 | 7.75 | 11.60 | — | 0 | 0 | |
| 38 | 8.40 | 12.60 | — | 0 | 0 | |
| 39 | 9.40 | 13.60 | — | 0 | 0 | |
| 40 | 10.40 | 14.60 | — | 0 | 0 |
Expiration: 2026-12-18(74 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 24.30 | 29.00 | — | 0 | 0 | |
| 2 | 23.30 | 28.00 | — | 0 | 0 | |
| 3 | 22.30 | 27.00 | — | 0 | 5 | |
| 4 | 21.30 | 26.00 | — | 0 | 1 | |
| 5 | 20.35 | 25.00 | — | 0 | 127 | |
| 7 | 18.45 | 23.00 | — | 0 | 548 | |
| 10 | 15.55 | 20.00 | 17.30 | 0 | 1,467 | |
| 12 | 13.60 | 18.50 | 15.65 | 0 | 1,993 | |
| 14 | 11.90 | 16.50 | — | 0 | 2 | |
| 15 | 10.60 | 15.25 | 13.07 | 0 | 1,715 | |
| 16 | 9.85 | 14.50 | — | 0 | 0 | |
| 17 | 9.25 | 13.70 | — | 0 | 1,518 | |
| 18 | 8.05 | 12.85 | 10.49 | 1 | 10 | |
| 19 | 7.55 | 11.80 | — | 0 | 0 | |
| 20 | 6.60 | 9.15 | 8.35 | 0 | 2,143 | |
| 21 | 5.90 | 10.50 | — | 0 | 0 | |
| 22 | 5.20 | 9.50 | 6.58 | 0 | 451 | |
| 23 | 4.60 | 9.00 | — | 0 | 0 | |
| 24 | 3.65 | 8.00 | 5.46 | 0 | 5 | |
| 25 | 3.00 | 7.00 | 4.60 | 0 | 1,509 | |
| 26 | 2.15 | 6.50 | — | 0 | 1 | |
| 27 | 2.92 | 3.35 | 3.10 | 87 | 3,543 | |
| 28 | 1.24 | 3.10 | 2.35 | 0 | 143 | |
| 29 | 0.58 | 2.00 | 0.63 | 0 | 1 | |
| 30 | 0.55 | 1.25 | 0.87 | 30 | 1,136 | |
| 31 | 0.05 | 0.25 | 0.30 | 0 | 7 | |
| 32 | 0.02 | 0.11 | 0.09 | 20 | 625 | |
| 33 | 0.00 | 0.34 | — | 0 | 0 | |
| 34 | 0.00 | 4.80 | — | 0 | 0 | |
| 35 | 0.00 | 0.05 | 0.05 | 0 | 450 | |
| 36 | 0.00 | 4.80 | — | 0 | 0 | |
| 37 | 0.00 | 0.25 | — | 0 | 282 | |
| 38 | 0.00 | 4.80 | — | 0 | 0 | |
| 39 | 0.00 | 4.80 | — | 0 | 0 | |
| 40 | 0.00 | 1.26 | — | 0 | 0 | |
| 41 | 0.00 | 4.80 | — | 0 | 0 | |
| 42 | 0.00 | 0.05 | — | 0 | 171 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.01 | — | 0 | 0 | |
| 2 | 0.00 | 0.01 | — | 0 | 0 | |
| 3 | 0.00 | 0.01 | 0.01 | 0 | 461 | |
| 4 | 0.00 | 0.02 | — | 0 | 266 | |
| 5 | 0.00 | 0.03 | 0.02 | 0 | 4,253 | |
| 7 | 0.00 | 0.04 | 0.01 | 0 | 2,063 | |
| 10 | 0.00 | 0.09 | — | 0 | 1,432 | |
| 12 | 0.00 | 0.14 | — | 0 | 1,174 | |
| 14 | 0.00 | 0.52 | — | 0 | 0 | |
| 15 | 0.05 | 0.43 | — | 0 | 9,617 | |
| 16 | 0.00 | 0.73 | — | 0 | 0 | |
| 17 | 0.10 | 0.69 | — | 0 | 5,863 | |
| 18 | 0.00 | 0.92 | — | 0 | 0 | |
| 19 | 0.00 | 1.02 | — | 0 | 0 | |
| 20 | 0.45 | 0.98 | 0.77 | 0 | 21,562 | |
| 21 | 0.00 | 4.80 | — | 0 | 0 | |
| 22 | 0.98 | 1.30 | 1.08 | 77 | 13,835 | |
| 23 | 0.88 | 5.00 | 1.15 | 0 | 6 | |
| 24 | 0.97 | 2.70 | 1.45 | 0 | 5 | |
| 25 | 1.35 | 1.80 | 1.60 | 332 | 10,805 | |
| 26 | 1.12 | 2.00 | 1.85 | 0 | 3 | |
| 27 | 2.10 | 2.30 | 2.23 | 12 | 15,393 | |
| 28 | 1.00 | 4.50 | 2.58 | 0 | 2 | |
| 29 | 0.01 | 5.00 | — | 0 | 0 | |
| 30 | 0.72 | 4.95 | 2.91 | 0 | 257 | |
| 31 | 1.00 | 6.00 | — | 0 | 0 | |
| 32 | 2.00 | 7.00 | — | 0 | 0 | |
| 33 | 3.80 | 8.00 | — | 0 | 0 | |
| 34 | 4.35 | 9.00 | — | 0 | 0 | |
| 35 | 5.35 | 10.00 | — | 0 | 0 | |
| 36 | 6.35 | 11.00 | — | 0 | 0 | |
| 37 | 7.75 | 12.00 | — | 0 | 0 | |
| 38 | 8.35 | 13.00 | — | 0 | 0 | |
| 39 | 9.35 | 14.00 | — | 0 | 0 | |
| 40 | 10.35 | 15.00 | — | 0 | 0 | |
| 41 | 11.80 | 16.00 | — | 0 | 0 | |
| 42 | 12.35 | 17.00 | — | 0 | 0 |
Expiration: 2027-01-15(40 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 24.30 | 29.00 | — | 0 | 1 | |
| 2 | 23.30 | 28.00 | — | 0 | 13 | |
| 3 | 22.30 | 27.00 | — | 0 | 176 | |
| 4 | 21.35 | 26.00 | — | 0 | 5 | |
| 5 | 20.40 | 25.00 | 22.25 | 0 | 3,944 | |
| 7 | 18.45 | 23.00 | 20.55 | 0 | 1,429 | |
| 10 | 17.15 | 20.45 | 18.00 | 0 | 1,609 | |
| 12 | 15.20 | 18.50 | 15.60 | 0 | 10,545 | |
| 15 | 11.20 | 14.10 | 12.90 | 0 | 5,733 | |
| 17 | 10.55 | 12.20 | 11.00 | 0 | 4,940 | |
| 20 | 8.60 | 9.70 | 9.16 | 1 | 10,387 | |
| 22 | 7.00 | 9.50 | 6.95 | 0 | 1,988 | |
| 25 | 4.70 | 5.15 | 4.50 | 0 | 17,715 | |
| 27 | 3.35 | 3.50 | 3.40 | 92 | 2,951 | |
| 30 | 0.91 | 1.07 | 0.91 | 12 | 2,503 | |
| 32 | 0.05 | 0.13 | 0.13 | 3 | 1,655 | |
| 35 | 0.02 | 0.03 | 0.01 | 0 | 13,288 | |
| 37 | 0.00 | 0.18 | — | 0 | 835 | |
| 40 | 0.00 | 2.00 | — | 0 | 64 | |
| 42 | 0.00 | 0.06 | — | 0 | 262 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.01 | — | 0 | 27 | |
| 2 | 0.00 | 0.01 | — | 0 | 0 | |
| 3 | 0.00 | 0.01 | — | 0 | 13 | |
| 4 | 0.00 | 0.02 | — | 0 | 13 | |
| 5 | 0.00 | 0.03 | 0.02 | 0 | 736 | |
| 7 | 0.00 | 0.05 | 0.01 | 0 | 8,945 | |
| 10 | 0.02 | 0.11 | 0.07 | 1 | 5,219 | |
| 12 | 0.02 | 0.25 | 0.19 | 1 | 1,936 | |
| 15 | 0.08 | 0.45 | 0.29 | 0 | 970 | |
| 17 | 0.00 | 0.65 | 0.55 | 0 | 1,780 | |
| 20 | 0.85 | 0.97 | 0.92 | 43 | 16,028 | |
| 22 | 1.13 | 1.30 | 1.16 | 12 | 4,499 | |
| 25 | 1.69 | 1.90 | 1.75 | 0 | 3,823 | |
| 27 | 2.15 | 2.45 | 2.22 | 107 | 4,101 | |
| 30 | 0.50 | 4.95 | 2.77 | 0 | 799 | |
| 32 | 2.00 | 7.00 | — | 0 | 0 | |
| 35 | 5.35 | 10.00 | — | 0 | 0 | |
| 37 | 7.35 | 12.00 | — | 0 | 0 | |
| 40 | 10.35 | 15.00 | — | 0 | 0 | |
| 42 | 12.35 | 17.00 | — | 0 | 0 |
Expiration: 2027-03-19(24 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 11.00 | 16.00 | — | 0 | 1 | |
| 18 | 8.00 | 13.00 | — | 0 | 16 | |
| 20 | 6.50 | 11.50 | — | 0 | 0 | |
| 23 | 4.00 | 9.00 | — | 0 | 0 | |
| 25 | 2.88 | 7.50 | — | 0 | 1 | |
| 27 | 1.25 | 4.00 | 2.77 | 0 | 60 | |
| 30 | 0.00 | 1.50 | 0.95 | 0 | 228 | |
| 32 | 0.07 | 0.15 | 0.09 | 86 | 839 | |
| 35 | 0.00 | 5.00 | — | 0 | 27 | |
| 37 | 0.00 | 5.00 | — | 0 | 0 | |
| 40 | 0.00 | 5.00 | — | 0 | 0 | |
| 42 | 0.00 | 5.00 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.57 | — | 0 | 4,500 | |
| 18 | 0.00 | 0.79 | — | 0 | 6 | |
| 20 | 0.00 | 1.33 | — | 0 | 16 | |
| 23 | 0.00 | 1.88 | 1.52 | 0 | 163 | |
| 25 | 1.60 | 2.17 | 1.87 | 0 | 4,542 | |
| 27 | 0.00 | 2.75 | 2.22 | 0 | 688 | |
| 30 | 2.70 | 5.50 | 1.90 | 0 | 115 | |
| 32 | 2.00 | 7.00 | — | 0 | 0 | |
| 35 | 5.35 | 10.00 | — | 0 | 0 | |
| 37 | 7.35 | 12.00 | — | 0 | 0 | |
| 40 | 10.35 | 15.00 | — | 0 | 0 | |
| 42 | 12.35 | 17.00 | — | 0 | 0 |
Expiration: 2027-06-17(24 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 11.00 | 16.00 | — | 0 | 8 | |
| 18 | 8.50 | 13.50 | — | 0 | 5 | |
| 20 | 6.50 | 11.50 | — | 0 | 3 | |
| 23 | 4.00 | 9.00 | — | 0 | 2 | |
| 25 | 2.50 | 7.50 | — | 0 | 2 | |
| 27 | 1.00 | 3.95 | 2.92 | 0 | 1,573 | |
| 30 | 0.43 | 1.98 | 1.36 | 1 | 89 | |
| 32 | 0.00 | 5.00 | 0.21 | 0 | 88 | |
| 35 | 0.00 | 5.00 | — | 0 | 42 | |
| 37 | 0.00 | 5.00 | — | 0 | 12 | |
| 40 | 0.00 | 5.00 | — | 0 | 1 | |
| 42 | 0.00 | 0.55 | — | 0 | 11 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.59 | 0.57 | 2 | 5,343 | |
| 18 | 0.10 | 0.97 | 0.82 | 0 | 1,084 | |
| 20 | 0.00 | 5.00 | 1.20 | 0 | 1,034 | |
| 23 | 0.00 | 1.80 | 1.55 | 0 | 1,040 | |
| 25 | 0.60 | 2.19 | — | 0 | 6,088 | |
| 27 | 0.00 | 3.55 | — | 0 | 73 | |
| 30 | 0.50 | 5.40 | — | 0 | 55 | |
| 32 | 2.00 | 7.00 | — | 0 | 0 | |
| 35 | 5.00 | 10.00 | — | 0 | 0 | |
| 37 | 7.00 | 12.00 | — | 0 | 0 | |
| 40 | 10.00 | 15.00 | — | 0 | 0 | |
| 42 | 12.00 | 17.00 | — | 0 | 0 |
Expiration: 2027-07-16(24 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 11.00 | 16.00 | 13.30 | 0 | 10 | |
| 18 | 8.50 | 13.50 | — | 0 | 8 | |
| 20 | 7.50 | 11.50 | 9.00 | 0 | 7 | |
| 23 | 4.00 | 9.00 | — | 0 | 37 | |
| 25 | 2.50 | 7.50 | — | 0 | 5 | |
| 27 | 2.00 | 6.00 | 3.70 | 0 | 146 | |
| 30 | 0.00 | 1.40 | 1.40 | 0 | 1,624 | |
| 32 | 0.08 | 0.20 | 0.12 | 205 | 121 | |
| 35 | 0.00 | 0.10 | 0.06 | 8 | 63 | |
| 37 | 0.00 | 5.00 | — | 0 | 12 | |
| 40 | 0.00 | 2.50 | — | 0 | 13 | |
| 42 | 0.00 | 5.00 | — | 0 | 0 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 15 | 0.00 | 0.66 | 0.61 | 0 | 139 | |
| 18 | 0.00 | 0.95 | 0.86 | 0 | 247 | |
| 20 | 0.00 | 1.24 | — | 0 | 47 | |
| 23 | 0.00 | 1.80 | 1.70 | 0 | 29 | |
| 25 | 0.93 | 5.00 | 2.07 | 0 | 104 | |
| 27 | 0.01 | 2.75 | 2.30 | 0 | 91 | |
| 30 | 0.50 | 5.50 | — | 0 | 52 | |
| 32 | 2.00 | 7.00 | — | 0 | 0 | |
| 35 | 5.00 | 10.00 | — | 0 | 0 | |
| 37 | 7.00 | 12.00 | — | 0 | 0 | |
| 40 | 10.00 | 15.00 | — | 0 | 0 | |
| 42 | 12.00 | 17.00 | — | 0 | 0 |
Expiration: 2028-01-21(38 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 24.00 | 29.00 | 25.05 | 0 | 23 | |
| 2 | 23.00 | 28.00 | — | 0 | 2 | |
| 3 | 22.00 | 27.00 | 24.17 | 0 | 1 | |
| 4 | 21.00 | 26.00 | — | 0 | 0 | |
| 5 | 20.00 | 25.00 | — | 0 | 96 | |
| 8 | 17.50 | 22.50 | — | 0 | 40 | |
| 10 | 15.50 | 20.50 | 18.25 | 0 | 125 | |
| 13 | 13.00 | 18.00 | — | 0 | 385 | |
| 15 | 11.00 | 14.10 | — | 0 | 159 | |
| 17 | 9.65 | 14.50 | 11.90 | 0 | 366 | |
| 20 | 7.00 | 12.00 | 9.20 | 4 | 840 | |
| 22 | 5.00 | 9.55 | 7.80 | 0 | 260 | |
| 25 | 4.00 | 7.10 | 4.80 | 0 | 1,436 | |
| 27 | 3.30 | 4.05 | 3.60 | 0 | 732 | |
| 30 | 1.00 | 1.73 | 0.78 | 0 | 1,651 | |
| 35 | 0.07 | 0.10 | 0.10 | 12 | 7,973 | |
| 37 | 0.02 | 0.09 | 0.02 | 0 | 3,107 | |
| 40 | 0.01 | 0.07 | 0.05 | 0 | 2,637 | |
| 42 | 0.00 | 0.55 | — | 0 | 3,570 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 1 | 0.00 | 0.02 | — | 0 | 0 | |
| 2 | 0.00 | 0.04 | — | 0 | 0 | |
| 3 | 0.00 | 0.07 | — | 0 | 0 | |
| 4 | 0.00 | 5.00 | — | 0 | 1 | |
| 5 | 0.00 | 5.00 | 0.09 | 0 | 25 | |
| 8 | 0.00 | 0.25 | — | 0 | 1 | |
| 10 | 0.00 | 0.35 | 0.33 | 0 | 773 | |
| 13 | 0.00 | 0.60 | 0.41 | 0 | 679 | |
| 15 | 0.25 | 0.80 | 0.66 | 0 | 1,241 | |
| 17 | 0.00 | 0.95 | 0.82 | 0 | 156 | |
| 20 | 0.02 | 1.35 | 1.20 | 0 | 2,361 | |
| 22 | 0.90 | 1.75 | 1.61 | 0 | 2,805 | |
| 25 | 0.40 | 2.37 | 2.01 | 0 | 6,808 | |
| 27 | 0.00 | 2.91 | 2.50 | 0 | 1,009 | |
| 30 | 1.50 | 4.00 | 2.25 | 0 | 941 | |
| 35 | 5.00 | 10.00 | — | 0 | 0 | |
| 37 | 7.00 | 12.00 | — | 0 | 0 | |
| 40 | 10.00 | 15.00 | — | 0 | 0 | |
| 42 | 12.00 | 17.00 | — | 0 | 0 |