Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 22.28 22.29 22.61 0.00 0.00 500X300 0.00 0.00 11,440 Fri May 6 2022 7:37:38 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 6 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.45 7.75 10.95 3.34 0 1 16.0 Call 6.40 6.85 0.00 0.00 0 0 16.5 Call 5.95 6.30 0.00 0.00 0 0 17.0 Call 5.40 5.85 0.00 0.00 0 0 17.5 Call 4.85 5.35 0.00 0.00 0 0 18.0 Call 4.35 4.80 0.00 0.00 0 0 18.5 Call 3.85 4.35 0.00 0.00 0 0 19.0 Call 3.40 3.85 0.00 0.00 0 0 19.5 Call 2.89 3.35 0.00 0.00 0 0 20.0 Call 2.44 2.92 4.20 1.55 0 9 20.5 Call 1.94 2.38 3.65 1.48 0 2 21.0 Call 1.51 1.83 3.92 2.23 0 5 21.5 Call 1.10 1.36 1.25 0.04 0 63 22.0 Call 0.75 0.86 0.63 -0.15 0 28 22.5 Call 0.40 0.50 0.46 0.00 0 685 23.0 Call 0.19 0.26 0.24 0.01 0 510 23.5 Call 0.08 0.15 0.13 0.01 0 421 24.0 Call 0.04 0.08 0.08 0.02 0 4,266 24.5 Call 0.02 0.06 0.05 0.01 0 1,921 25.0 Call 0.01 0.04 0.02 -0.01 0 4,722 25.5 Call 0.01 0.04 0.03 0.01 0 2,172 26.0 Call 0.01 0.03 0.02 0.00 0 2,388 26.5 Call 0.01 0.02 0.01 -0.01 0 991 27.0 Call 0.01 0.02 0.01 -0.01 0 939 27.5 Call 0.00 0.01 0.02 0.00 0 463 28.0 Call 0.00 0.01 0.01 -0.01 0 1,530 28.5 Call 0.00 0.02 0.01 0.00 0 504 29.0 Call 0.00 0.01 0.02 0.01 0 434 29.5 Call 0.00 0.02 0.01 0.00 0 214 30.0 Call 0.00 0.02 0.02 0.01 0 564 30.5 Call 0.00 0.04 0.02 0.01 0 76 31.0 Call 0.00 0.02 0.02 0.01 0 235 31.5 Call 0.00 0.04 0.05 0.04 0 80 32.0 Call 0.00 0.04 0.01 0.01 0 87 32.5 Call 0.00 0.01 0.01 0.01 0 273 33.0 Call 0.00 0.02 0.01 0.01 0 172 33.5 Call 0.00 0.04 0.02 0.02 0 24 34.0 Call 0.00 0.02 0.02 0.02 0 201 34.5 Call 0.00 0.02 0.05 0.05 0 266 35.0 Call 0.00 0.03 0.02 0.02 0 270 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.04 0.01 0.01 0 34 16.0 Put 0.00 0.02 0.01 0.01 0 68 16.5 Put 0.00 0.03 0.03 0.03 0 125 17.0 Put 0.00 0.03 0.01 0.01 0 135 17.5 Put 0.00 0.03 0.02 0.02 0 71 18.0 Put 0.00 0.03 0.01 0.00 0 311 18.5 Put 0.01 0.04 0.02 0.01 0 457 19.0 Put 0.01 0.03 0.03 0.01 0 1,832 19.5 Put 0.02 0.05 0.03 0.00 0 620 20.0 Put 0.03 0.06 0.04 -0.01 0 6,152 20.5 Put 0.04 0.08 0.06 0.00 0 1,694 21.0 Put 0.06 0.10 0.08 0.00 0 1,676 21.5 Put 0.09 0.11 0.20 0.10 0 1,035 22.0 Put 0.16 0.19 0.20 0.03 0 4,001 22.5 Put 0.31 0.40 0.38 0.03 0 1,655 23.0 Put 0.57 0.68 0.58 -0.04 0 4,739 23.5 Put 0.95 1.02 1.00 -0.01 0 2,712 24.0 Put 1.33 1.60 1.50 0.05 0 2,659 24.5 Put 1.81 2.01 1.92 -0.01 0 1,146 25.0 Put 2.28 2.70 2.55 0.13 0 1,245 25.5 Put 2.77 3.10 3.00 0.08 0 527 26.0 Put 3.30 3.60 3.40 -0.01 0 445 26.5 Put 3.75 4.10 3.20 -0.71 0 176 27.0 Put 4.25 4.60 4.42 0.01 0 185 27.5 Put 4.75 5.05 3.25 -1.66 0 206 28.0 Put 5.25 5.55 5.45 0.04 0 134 28.5 Put 5.70 6.20 4.18 -1.73 0 58 29.0 Put 6.25 6.55 5.25 -1.16 0 227 29.5 Put 6.75 7.10 6.95 0.05 0 77 30.0 Put 7.25 7.65 6.10 -1.30 0 311 30.5 Put 7.70 8.15 4.75 -3.15 0 20 31.0 Put 8.25 8.95 6.78 -1.62 0 7 31.5 Put 8.75 9.10 0.00 0.00 0 0 32.0 Put 9.30 9.85 3.77 -5.63 0 10 32.5 Put 9.75 10.15 5.99 -3.91 0 6 33.0 Put 10.25 10.65 8.40 -2.00 0 11 33.5 Put 10.75 11.40 0.00 0.00 0 0 34.0 Put 11.20 11.70 9.50 -1.89 0 1 34.5 Put 11.75 12.20 0.00 0.00 0 0 35.0 Put 12.20 12.75 10.80 -1.59 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.40 7.90 0.00 0.00 0 0 16.0 Call 6.40 6.95 0.00 0.00 0 0 16.5 Call 5.80 6.45 0.00 0.00 0 0 17.0 Call 5.45 5.95 0.00 0.00 0 0 17.5 Call 5.00 5.50 0.00 0.00 0 0 18.0 Call 4.50 4.95 6.50 1.79 0 2 18.5 Call 4.05 4.75 0.00 0.00 0 0 19.0 Call 3.60 3.95 0.00 0.00 0 0 19.5 Call 3.15 3.55 0.00 0.00 0 0 20.0 Call 2.68 3.00 3.75 0.89 0 4 20.5 Call 2.34 2.51 3.80 1.37 0 0 21.0 Call 1.99 2.10 2.00 -0.02 0 26 21.5 Call 1.62 1.71 1.37 -0.26 0 39 22.0 Call 1.28 1.37 1.31 -0.02 0 163 22.5 Call 0.97 1.08 1.02 -0.01 0 71 23.0 Call 0.75 0.81 0.77 -0.01 0 149 23.5 Call 0.57 0.63 0.55 -0.05 0 400 24.0 Call 0.39 0.47 0.43 0.00 0 656 24.5 Call 0.26 0.34 0.27 -0.03 0 570 25.0 Call 0.19 0.22 0.22 0.01 0 1,785 25.5 Call 0.13 0.19 0.14 -0.02 0 275 26.0 Call 0.08 0.14 0.09 -0.02 0 1,180 26.5 Call 0.05 0.11 0.07 -0.01 0 1,450 27.0 Call 0.04 0.08 0.06 0.00 0 876 27.5 Call 0.02 0.07 0.05 0.00 0 403 28.0 Call 0.01 0.07 0.03 -0.01 0 527 28.5 Call 0.01 0.07 0.02 -0.02 0 169 29.0 Call 0.03 0.05 0.02 -0.02 0 264 29.5 Call 0.00 0.04 0.03 0.00 0 201 30.0 Call 0.01 0.04 0.03 0.00 0 374 30.5 Call 0.00 0.03 0.02 -0.01 0 23 31.0 Call 0.00 0.03 0.03 0.01 0 31 31.5 Call 0.00 0.06 0.09 0.07 0 14 32.0 Call 0.00 0.06 0.07 0.05 0 200 32.5 Call 0.00 0.06 0.17 0.15 0 16 33.0 Call 0.00 0.06 0.02 0.01 0 72 33.5 Call 0.00 0.06 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.01 0.00 0 34 34.5 Call 0.00 0.07 0.30 0.29 0 4 35.0 Call 0.00 0.06 0.02 0.01 0 32 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.09 0.05 -0.01 0 378 16.0 Put 0.04 0.11 0.06 -0.02 0 71 16.5 Put 0.05 0.12 0.07 -0.02 0 306 17.0 Put 0.06 0.13 0.09 0.00 0 173 17.5 Put 0.08 0.12 0.10 0.00 0 153 18.0 Put 0.10 0.14 0.13 0.01 0 645 18.5 Put 0.12 0.16 0.15 0.01 0 391 19.0 Put 0.15 0.20 0.19 0.01 0 1,625 19.5 Put 0.19 0.25 0.20 -0.02 0 375 20.0 Put 0.24 0.30 0.27 0.00 0 5,049 20.5 Put 0.31 0.37 0.36 0.02 0 263 21.0 Put 0.41 0.44 0.43 0.00 0 302 21.5 Put 0.51 0.57 0.55 0.01 0 261 22.0 Put 0.71 0.76 0.70 -0.04 0 1,790 22.5 Put 0.92 0.96 0.95 0.01 0 3,520 23.0 Put 1.13 1.24 1.18 -0.01 0 1,662 23.5 Put 1.39 1.55 1.51 0.00 0 1,951 24.0 Put 1.74 1.89 1.85 0.01 0 2,520 24.5 Put 2.12 2.29 2.22 0.01 0 1,082 25.0 Put 2.52 2.73 2.62 0.00 0 191 25.5 Put 2.93 3.15 2.57 -0.50 0 70 26.0 Put 3.35 3.70 3.10 -0.42 0 83 26.5 Put 3.85 4.30 3.76 -0.23 0 100 27.0 Put 4.30 4.80 4.46 -0.01 0 81 27.5 Put 4.80 5.20 3.80 -1.16 0 71 28.0 Put 5.35 5.80 3.95 -1.50 0 6 28.5 Put 5.75 6.40 5.13 -0.82 0 23 29.0 Put 6.25 6.90 4.80 -1.65 0 222 29.5 Put 6.75 7.45 6.89 -0.05 0 6 30.0 Put 7.20 8.00 5.62 -1.82 0 67 30.5 Put 7.50 8.40 4.90 -3.04 0 6 31.0 Put 8.25 8.90 6.84 -1.59 0 5 31.5 Put 8.45 9.45 6.89 -2.04 0 2 32.0 Put 9.05 9.95 7.10 -2.33 0 0 32.5 Put 9.40 10.45 8.33 -1.60 0 3 33.0 Put 10.15 11.00 8.45 -1.97 0 10 33.5 Put 10.35 11.50 0.00 0.00 0 0 34.0 Put 10.95 11.90 9.70 -1.72 0 4 34.5 Put 11.35 12.50 7.55 -4.37 0 2 35.0 Put 12.00 12.85 10.85 -1.57 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.45 11.70 14.70 3.07 0 1 12.0 Call 10.40 10.85 0.00 0.00 0 0 13.0 Call 9.40 9.85 0.00 0.00 0 0 14.0 Call 8.40 8.95 16.07 7.42 0 0 15.0 Call 7.40 7.90 10.23 2.56 0 3 16.0 Call 6.60 6.95 9.02 2.32 0 8 17.0 Call 5.50 5.95 12.81 7.07 0 26 18.0 Call 4.65 5.05 7.96 3.16 0 72 19.0 Call 3.80 4.05 6.65 2.75 0 18 19.5 Call 3.35 3.60 4.45 0.98 0 78 20.0 Call 2.98 3.15 3.95 0.89 0 161 20.5 Call 2.59 2.73 2.94 0.28 0 209 21.0 Call 2.20 2.30 2.20 -0.09 0 314 21.5 Call 1.85 1.99 1.71 -0.24 0 263 22.0 Call 1.57 1.68 1.63 0.02 0 536 22.5 Call 1.30 1.40 1.30 -0.03 0 488 23.0 Call 1.03 1.14 1.00 -0.09 0 680 23.5 Call 0.88 0.94 0.88 -0.02 0 449 24.0 Call 0.66 0.75 0.70 -0.01 0 2,138 24.5 Call 0.53 0.60 0.58 0.01 0 1,399 25.0 Call 0.43 0.48 0.45 0.00 0 3,695 25.5 Call 0.32 0.38 0.33 -0.02 0 1,934 26.0 Call 0.26 0.30 0.27 -0.01 0 4,012 26.5 Call 0.20 0.24 0.20 -0.02 0 511 27.0 Call 0.15 0.20 0.17 0.00 0 3,427 27.5 Call 0.12 0.16 0.14 0.00 0 126 28.0 Call 0.10 0.13 0.12 0.01 0 39,855 28.5 Call 0.07 0.10 0.08 -0.01 0 235 29.0 Call 0.06 0.10 0.07 0.00 0 2,431 29.5 Call 0.03 0.09 0.06 0.00 0 383 30.0 Call 0.03 0.05 0.05 0.01 0 4,887 30.5 Call 0.02 0.07 0.05 0.01 0 357 31.0 Call 0.03 0.06 0.04 0.00 0 1,367 32.0 Call 0.03 0.05 0.04 0.00 0 1,855 33.0 Call 0.00 0.04 0.02 -0.01 0 1,572 34.0 Call 0.00 0.04 0.03 0.00 0 1,129 35.0 Call 0.01 0.03 0.01 -0.02 0 2,079 36.0 Call 0.01 0.03 0.02 0.00 0 655 37.0 Call 0.00 0.03 0.01 -0.01 0 552 38.0 Call 0.00 0.03 0.03 0.02 0 410 39.0 Call 0.00 0.03 0.02 0.01 0 178 40.0 Call 0.00 0.01 0.01 0.00 0 815 41.0 Call 0.00 0.01 0.01 0.00 0 437 42.0 Call 0.00 0.03 0.02 0.01 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.01 0.01 0 273 45.0 Call 0.00 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.05 0.02 -0.01 0 899 12.0 Put 0.01 0.06 0.04 0.00 0 1,211 13.0 Put 0.01 0.08 0.03 -0.02 0 606 14.0 Put 0.04 0.08 0.03 -0.03 0 265 15.0 Put 0.05 0.10 0.05 -0.03 0 1,004 16.0 Put 0.08 0.14 0.10 -0.01 0 704 17.0 Put 0.13 0.17 0.13 -0.02 0 817 18.0 Put 0.19 0.23 0.20 -0.01 0 4,448 19.0 Put 0.29 0.33 0.38 0.07 0 3,097 19.5 Put 0.36 0.40 0.38 0.00 0 369 20.0 Put 0.44 0.50 0.48 0.01 0 10,774 20.5 Put 0.53 0.61 0.62 0.05 0 456 21.0 Put 0.66 0.75 0.71 0.00 0 2,455 21.5 Put 0.82 0.90 0.88 0.02 0 779 22.0 Put 0.97 1.08 1.05 0.03 0 5,404 22.5 Put 1.20 1.29 1.26 0.01 0 2,668 23.0 Put 1.47 1.56 1.49 -0.01 0 20,098 23.5 Put 1.76 1.85 1.97 0.16 0 1,826 24.0 Put 2.07 2.17 2.12 0.00 0 3,556 24.5 Put 2.41 2.54 2.47 -0.01 0 644 25.0 Put 2.81 2.92 2.85 -0.02 0 3,591 25.5 Put 3.20 3.35 3.56 0.30 0 305 26.0 Put 3.60 3.85 3.60 -0.09 0 4,617 26.5 Put 4.00 4.30 3.85 -0.28 0 167 27.0 Put 4.45 4.75 4.39 -0.20 0 1,486 27.5 Put 4.85 5.35 2.97 -2.08 0 123 28.0 Put 5.40 5.70 5.50 -0.03 0 955 28.5 Put 5.80 6.25 4.78 -1.22 0 105 29.0 Put 6.30 6.70 4.80 -1.68 0 536 29.5 Put 6.85 7.20 6.95 -0.02 0 14 30.0 Put 7.25 7.70 7.63 0.18 0 1,142 30.5 Put 7.85 8.15 5.70 -2.25 0 6 31.0 Put 8.25 8.70 6.63 -1.82 0 410 32.0 Put 9.30 9.75 7.65 -1.80 0 269 33.0 Put 10.25 10.70 9.22 -1.22 0 243 34.0 Put 11.20 11.65 11.10 -0.34 0 127 35.0 Put 12.20 12.70 10.25 -2.18 0 292 36.0 Put 13.20 14.00 11.81 -1.62 0 65 37.0 Put 14.15 15.05 12.79 -1.64 0 50 38.0 Put 15.25 16.00 14.27 -1.15 0 65 39.0 Put 16.25 16.70 14.05 -2.37 0 31 40.0 Put 17.25 17.85 15.45 -1.97 0 172 41.0 Put 18.20 18.70 16.39 -2.03 0 25 42.0 Put 19.20 19.80 17.71 -1.70 0 8 43.0 Put 20.25 20.75 18.15 -2.26 0 17 44.0 Put 21.20 21.75 19.45 -1.96 0 4 45.0 Put 22.20 22.75 19.60 -2.81 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.40 7.90 0.00 0.00 0 0 18.0 Call 4.70 5.05 0.00 0.00 0 0 19.0 Call 3.90 4.20 5.18 1.15 0 10 20.0 Call 3.10 3.35 3.40 0.14 0 21 21.0 Call 2.40 2.60 0.00 0.00 0 0 21.5 Call 2.10 2.24 2.40 0.21 0 31 22.0 Call 1.79 1.97 1.73 -0.15 0 17 22.5 Call 1.53 1.69 1.54 -0.07 0 248 23.0 Call 1.26 1.41 1.30 -0.04 0 169 23.5 Call 1.06 1.20 1.12 -0.01 0 163 24.0 Call 0.88 1.01 0.90 -0.05 0 142 24.5 Call 0.72 0.85 0.72 -0.06 0 300 25.0 Call 0.58 0.71 0.59 -0.05 0 459 25.5 Call 0.47 0.58 0.46 -0.06 0 150 26.0 Call 0.38 0.48 0.40 -0.03 0 957 26.5 Call 0.31 0.42 0.35 -0.01 0 646 27.0 Call 0.24 0.35 0.25 -0.05 0 1,217 27.5 Call 0.20 0.28 0.21 -0.03 0 1,673 28.0 Call 0.16 0.20 0.20 0.02 0 380 28.5 Call 0.12 0.20 0.23 0.07 0 205 29.0 Call 0.09 0.17 0.14 0.01 0 143 29.5 Call 0.08 0.14 0.10 -0.01 0 42 30.0 Call 0.06 0.13 0.08 -0.01 0 582 30.5 Call 0.03 0.12 0.09 0.01 0 144 31.0 Call 0.01 0.13 0.11 0.04 0 142 31.5 Call 0.01 0.11 0.08 0.02 0 40 32.0 Call 0.00 0.09 0.08 0.03 0 31 32.5 Call 0.00 0.09 0.07 0.02 0 106 33.0 Call 0.00 0.08 0.07 0.03 0 5 34.0 Call 0.00 0.05 0.12 0.09 0 28 35.0 Call 0.00 0.06 0.08 0.06 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.18 0.18 0.05 0 39 18.0 Put 0.27 0.33 0.27 -0.03 0 633 19.0 Put 0.39 0.50 0.44 0.00 0 473 20.0 Put 0.64 0.71 0.64 -0.04 0 1,388 21.0 Put 0.85 0.98 1.00 0.08 0 1,932 21.5 Put 1.05 1.17 1.33 0.22 0 417 22.0 Put 1.22 1.37 1.27 -0.03 0 1,342 22.5 Put 1.45 1.59 1.53 0.01 0 342 23.0 Put 1.66 1.84 1.62 -0.13 0 581 23.5 Put 1.96 2.16 2.03 -0.01 0 286 24.0 Put 2.28 2.43 2.45 0.09 0 898 24.5 Put 2.60 2.78 2.70 0.00 0 263 25.0 Put 2.96 3.20 3.17 0.11 0 329 25.5 Put 3.35 3.65 3.05 -0.39 0 59 26.0 Put 3.70 4.00 2.83 -1.01 0 1,161 26.5 Put 4.10 4.45 3.87 -0.41 0 45 27.0 Put 4.55 4.85 4.35 -0.36 0 29 27.5 Put 5.00 5.35 2.60 -2.55 0 33 28.0 Put 5.45 5.80 4.15 -1.44 0 33 28.5 Put 5.90 6.35 3.95 -2.12 0 9 29.0 Put 6.35 6.85 4.85 -1.69 0 31 29.5 Put 6.85 7.40 5.65 -1.37 0 27 30.0 Put 7.30 7.90 5.72 -1.78 0 10 30.5 Put 7.80 8.55 6.40 -1.59 0 4 31.0 Put 8.30 8.85 6.17 -2.31 0 14 31.5 Put 8.80 9.60 0.00 0.00 0 0 32.0 Put 9.30 10.30 8.36 -1.10 0 23 32.5 Put 9.80 11.00 0.00 0.00 0 0 33.0 Put 10.05 11.50 8.49 -1.96 0 10 34.0 Put 10.90 12.50 10.14 -1.30 0 4 35.0 Put 11.95 13.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.50 7.95 8.50 0.75 0 5 18.0 Call 4.75 5.15 7.25 2.25 0 1 19.0 Call 3.90 4.30 0.00 0.00 0 0 20.0 Call 3.20 3.50 0.00 0.00 0 0 21.0 Call 2.54 2.78 2.90 0.21 0 4 21.5 Call 2.24 2.46 0.00 0.00 0 0 22.0 Call 1.96 2.14 0.00 0.00 0 0 22.5 Call 1.70 1.90 1.66 -0.13 0 13 23.0 Call 1.48 1.65 1.36 -0.20 0 41 23.5 Call 1.24 1.43 1.47 0.13 0 42 24.0 Call 1.06 1.24 1.00 -0.15 0 80 24.5 Call 0.90 1.04 0.95 -0.02 0 79 25.0 Call 0.75 0.90 0.80 -0.03 0 51 25.5 Call 0.63 0.77 0.66 -0.04 0 119 26.0 Call 0.51 0.66 0.55 -0.04 0 138 26.5 Call 0.41 0.56 0.51 0.03 0 51 27.0 Call 0.35 0.47 0.40 -0.01 0 78 27.5 Call 0.26 0.42 0.35 0.01 0 189 28.0 Call 0.24 0.34 0.42 0.13 0 144 28.5 Call 0.18 0.30 0.25 0.01 0 176 29.0 Call 0.14 0.25 0.20 0.00 0 184 29.5 Call 0.12 0.22 0.26 0.09 0 25 30.0 Call 0.08 0.20 0.19 0.05 0 46 30.5 Call 0.07 0.17 0.27 0.15 0 0 31.0 Call 0.06 0.16 0.12 0.01 0 1 31.5 Call 0.04 0.14 0.16 0.07 0 1 32.0 Call 0.04 0.14 0.10 0.01 0 30 32.5 Call 0.02 0.14 0.20 0.12 0 1 33.0 Call 0.01 0.12 0.00 0.00 0 0 34.0 Call 0.00 0.10 0.13 0.08 0 3 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.11 0.22 0.14 -0.03 0 20 18.0 Put 0.36 0.48 0.35 -0.07 0 76 19.0 Put 0.51 0.64 0.29 -0.28 0 39 20.0 Put 0.72 0.87 0.80 0.00 0 54 21.0 Put 1.05 1.18 1.22 0.10 0 78 21.5 Put 1.20 1.38 1.30 0.01 0 31 22.0 Put 1.42 1.59 1.58 0.08 0 97 22.5 Put 1.63 1.80 1.84 0.12 0 177 23.0 Put 1.91 2.09 1.98 -0.01 0 716 23.5 Put 2.17 2.39 2.35 0.09 0 93 24.0 Put 2.45 2.64 2.75 0.17 0 55 24.5 Put 2.79 3.05 2.51 -0.38 0 293 25.0 Put 3.15 3.40 3.35 0.10 0 52 25.5 Put 3.50 3.80 3.40 -0.22 0 59 26.0 Put 3.85 4.20 3.93 -0.08 0 274 26.5 Put 4.30 4.60 4.05 -0.36 0 9 27.0 Put 4.75 5.05 4.45 -0.38 0 31 27.5 Put 5.10 5.50 4.25 -1.01 0 1 28.0 Put 5.55 5.95 5.27 -0.44 0 4 28.5 Put 6.00 6.40 4.55 -1.61 0 69 29.0 Put 6.45 6.85 4.60 -2.02 0 22 29.5 Put 6.95 7.55 5.40 -1.69 0 13 30.0 Put 7.35 8.05 5.85 -1.71 0 5 30.5 Put 7.85 8.65 0.00 0.00 0 0 31.0 Put 8.30 9.20 6.40 -2.13 0 15 31.5 Put 8.75 9.85 0.00 0.00 0 0 32.0 Put 9.25 10.25 7.74 -1.77 0 12 32.5 Put 9.85 10.95 8.43 -1.57 0 1 33.0 Put 10.25 11.40 8.37 -2.12 0 1 34.0 Put 11.10 12.50 9.21 -2.26 0 3 35.0 Put 12.00 13.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.45 8.00 0.00 0.00 0 0 18.0 Call 4.90 5.25 0.00 0.00 0 0 19.0 Call 4.00 4.40 0.00 0.00 0 0 19.5 Call 3.70 4.00 0.00 0.00 0 0 20.0 Call 3.35 3.60 3.70 0.20 0 10 20.5 Call 3.00 3.25 0.00 0.00 0 0 21.0 Call 2.71 2.97 0.00 0.00 0 0 21.5 Call 2.39 2.63 0.00 0.00 0 0 22.0 Call 2.12 2.33 2.24 0.01 0 61 22.5 Call 1.86 2.08 1.89 -0.07 0 29 23.0 Call 1.60 1.83 1.82 0.10 0 1 23.5 Call 1.38 1.62 2.31 0.81 0 1 24.0 Call 1.20 1.40 1.22 -0.08 0 38 24.5 Call 1.05 1.22 1.08 -0.05 0 29 25.0 Call 0.90 1.08 0.95 -0.04 0 56 25.5 Call 0.78 0.92 0.99 0.14 0 106 26.0 Call 0.66 0.80 0.74 0.01 0 119 26.5 Call 0.55 0.71 0.55 -0.08 0 16 27.0 Call 0.46 0.62 0.52 -0.02 0 8 27.5 Call 0.38 0.54 0.89 0.43 0 6 28.0 Call 0.31 0.47 0.41 0.02 0 182 28.5 Call 0.26 0.41 0.50 0.17 0 25 29.0 Call 0.22 0.36 0.33 0.04 0 15 29.5 Call 0.18 0.31 0.45 0.20 0 2 30.0 Call 0.15 0.28 0.41 0.19 0 3 31.0 Call 0.11 0.23 0.17 0.00 0 6 32.0 Call 0.09 0.18 0.20 0.06 0 17 33.0 Call 0.06 0.17 0.00 0.00 0 0 34.0 Call 0.00 0.14 0.00 0.00 0 0 35.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.29 0.15 -0.07 0 26 18.0 Put 0.47 0.60 0.00 0.00 0 0 19.0 Put 0.63 0.80 0.71 -0.01 0 21 19.5 Put 0.75 0.92 0.65 -0.18 0 22 20.0 Put 0.86 1.03 0.99 0.04 0 96 20.5 Put 1.01 1.20 1.15 0.05 0 100 21.0 Put 1.17 1.37 1.03 -0.24 0 2 21.5 Put 1.36 1.57 0.00 0.00 0 0 22.0 Put 1.57 1.79 1.74 0.06 0 2 22.5 Put 1.79 2.03 1.52 -0.39 0 12 23.0 Put 2.05 2.29 2.36 0.20 0 188 23.5 Put 2.34 2.59 1.99 -0.46 0 22 24.0 Put 2.66 2.89 2.56 -0.19 0 26 24.5 Put 2.99 3.25 3.32 0.24 0 1 25.0 Put 3.30 3.60 2.18 -1.26 0 20 25.5 Put 3.70 3.95 0.00 0.00 0 0 26.0 Put 4.05 4.40 3.30 -0.88 0 1 26.5 Put 4.45 4.80 3.55 -1.03 0 48 27.0 Put 4.85 5.20 3.85 -1.14 0 18 27.5 Put 5.25 5.70 4.70 -0.71 0 1 28.0 Put 5.65 6.05 0.00 0.00 0 0 28.5 Put 6.10 6.50 0.00 0.00 0 0 29.0 Put 6.55 6.95 0.00 0.00 0 0 29.5 Put 7.00 7.45 0.00 0.00 0 0 30.0 Put 7.45 7.90 6.44 -1.22 0 1 31.0 Put 8.40 9.10 0.00 0.00 0 0 32.0 Put 9.35 10.30 7.43 -2.15 0 1 33.0 Put 10.35 11.60 0.00 0.00 0 0 34.0 Put 11.30 12.45 0.00 0.00 0 0 35.0 Put 12.00 13.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.40 11.90 19.00 7.35 0 1 12.0 Call 10.50 10.90 11.45 0.77 0 63 13.0 Call 9.45 9.90 12.93 3.22 0 6 14.0 Call 8.55 8.95 9.05 0.29 0 110 15.0 Call 7.55 8.05 8.15 0.33 0 58 16.0 Call 6.70 7.10 12.80 5.90 0 60 17.0 Call 5.90 6.20 6.00 0.00 0 66 18.0 Call 5.00 5.35 6.90 1.75 0 29 19.0 Call 4.20 4.45 5.65 1.27 0 33 20.0 Call 3.55 3.75 3.60 -0.02 0 437 21.0 Call 2.87 3.05 2.93 -0.04 0 462 22.0 Call 2.33 2.46 2.32 -0.06 0 840 23.0 Call 1.77 1.97 1.79 -0.08 0 1,004 24.0 Call 1.42 1.50 1.39 -0.07 0 1,474 25.0 Call 1.08 1.14 1.14 0.03 0 4,205 26.0 Call 0.83 0.92 0.83 -0.05 0 3,159 27.0 Call 0.61 0.71 0.65 -0.01 0 2,285 28.0 Call 0.46 0.55 0.46 -0.05 0 1,626 29.0 Call 0.35 0.43 0.38 -0.01 0 1,715 30.0 Call 0.28 0.30 0.30 0.01 0 4,618 31.0 Call 0.20 0.27 0.24 0.00 0 1,268 32.0 Call 0.15 0.22 0.16 -0.03 0 1,074 33.0 Call 0.10 0.17 0.18 0.05 0 1,022 34.0 Call 0.08 0.14 0.11 0.00 0 960 35.0 Call 0.07 0.13 0.09 -0.01 0 2,548 36.0 Call 0.05 0.12 0.06 -0.03 0 359 37.0 Call 0.03 0.11 0.06 -0.01 0 482 38.0 Call 0.04 0.09 0.07 0.01 0 446 39.0 Call 0.01 0.06 0.06 0.01 0 215 40.0 Call 0.01 0.09 0.05 0.01 0 3,079 41.0 Call 0.00 0.08 0.05 0.01 0 159 42.0 Call 0.00 0.08 0.04 0.00 0 975 43.0 Call 0.00 0.07 0.04 0.00 0 442 44.0 Call 0.00 0.07 0.04 0.00 0 335 45.0 Call 0.00 0.06 0.02 -0.02 0 1,097 46.0 Call 0.00 0.06 0.04 0.01 0 432 47.0 Call 0.00 0.05 0.07 0.04 0 138 48.0 Call 0.00 0.06 0.06 0.03 0 503 49.0 Call 0.00 0.05 0.34 0.31 0 99 50.0 Call 0.01 0.04 0.03 0.00 0 2,943 51.0 Call 0.00 0.04 0.05 0.02 0 23 52.0 Call 0.00 0.05 0.22 0.19 0 382 53.0 Call 0.00 0.05 0.14 0.12 0 520 54.0 Call 0.00 0.05 0.15 0.13 0 189 55.0 Call 0.00 0.03 0.03 0.01 0 418 56.0 Call 0.00 0.03 0.03 0.01 0 357 57.0 Call 0.00 0.03 0.04 0.02 0 405 58.0 Call 0.00 0.03 0.04 0.02 0 115 59.0 Call 0.00 0.03 0.03 0.01 0 112 60.0 Call 0.00 0.03 0.01 -0.01 0 769 61.0 Call 0.00 0.03 0.23 0.21 0 214 62.0 Call 0.00 0.03 0.06 0.04 0 129 63.0 Call 0.00 0.03 0.10 0.09 0 214 64.0 Call 0.00 0.03 0.03 0.02 0 290 65.0 Call 0.00 0.02 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.11 0.08 0.00 0 2,034 12.0 Put 0.07 0.16 0.13 0.01 0 331 13.0 Put 0.10 0.20 0.16 0.01 0 226 14.0 Put 0.16 0.24 0.15 -0.05 0 567 15.0 Put 0.22 0.31 0.28 0.01 0 1,238 16.0 Put 0.31 0.39 0.36 0.01 0 1,119 17.0 Put 0.42 0.48 0.46 0.01 0 4,649 18.0 Put 0.58 0.63 0.63 0.03 0 4,385 19.0 Put 0.79 0.87 0.85 0.02 0 1,083 20.0 Put 1.05 1.10 1.10 0.03 0 13,180 21.0 Put 1.36 1.49 1.42 0.00 0 3,486 22.0 Put 1.79 1.88 1.87 0.04 0 2,079 23.0 Put 2.28 2.41 2.37 0.04 0 1,847 24.0 Put 2.85 3.00 2.93 0.01 0 921 25.0 Put 3.50 3.60 3.70 0.13 0 2,975 26.0 Put 4.25 4.45 4.30 -0.03 0 1,065 27.0 Put 5.00 5.25 5.10 -0.02 0 1,507 28.0 Put 5.85 6.10 4.10 -1.86 0 793 29.0 Put 6.70 7.05 7.15 0.31 0 568 30.0 Put 7.20 8.80 5.85 -1.89 0 1,286 31.0 Put 8.10 9.70 8.00 -0.69 0 225 32.0 Put 9.05 10.70 8.48 -1.16 0 207 33.0 Put 10.00 11.00 8.94 -1.65 0 256 34.0 Put 10.95 12.65 10.80 -0.76 0 150 35.0 Put 11.95 13.60 12.00 -0.55 0 335 36.0 Put 12.90 14.60 13.55 0.02 0 224 37.0 Put 13.90 15.60 11.62 -2.90 0 416 38.0 Put 14.90 16.05 13.51 -1.99 0 185 39.0 Put 15.90 17.55 12.77 -3.72 0 70 40.0 Put 17.05 18.00 17.70 0.21 0 455 41.0 Put 17.85 19.55 16.37 -2.11 0 67 42.0 Put 18.85 20.55 17.24 -2.24 0 55 43.0 Put 19.85 21.55 18.21 -2.27 0 47 44.0 Put 20.85 22.55 18.17 -3.31 0 204 45.0 Put 21.85 23.55 20.20 -2.27 0 82 46.0 Put 22.85 24.55 21.55 -1.92 0 14 47.0 Put 23.85 25.60 21.88 -2.59 0 13 48.0 Put 24.80 26.60 20.45 -5.02 0 6 49.0 Put 25.80 27.60 0.00 0.00 0 0 50.0 Put 26.80 28.60 26.40 -1.06 0 608 51.0 Put 27.80 29.60 25.05 -3.41 0 110 52.0 Put 28.80 30.60 24.10 -5.36 0 50 53.0 Put 29.80 31.60 20.70 -9.75 0 1 54.0 Put 30.80 32.60 0.00 0.00 0 0 55.0 Put 31.80 33.60 25.95 -6.50 0 1 56.0 Put 32.80 34.60 0.00 0.00 0 0 57.0 Put 33.80 35.55 0.00 0.00 0 0 58.0 Put 34.80 36.55 30.45 -4.99 0 3 59.0 Put 35.80 37.55 34.48 -1.96 0 10 60.0 Put 37.25 38.55 37.77 0.33 0 40 61.0 Put 37.80 39.55 0.00 0.00 0 0 62.0 Put 38.80 40.55 35.89 -3.55 0 5 63.0 Put 39.80 41.55 32.15 -8.29 0 9 64.0 Put 40.80 42.55 0.00 0.00 0 0 65.0 Put 41.80 43.55 41.10 -1.33 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.50 8.00 0.00 0.00 0 0 18.0 Call 5.00 5.45 0.00 0.00 0 0 19.0 Call 4.30 4.65 0.00 0.00 0 0 19.5 Call 3.95 4.20 0.00 0.00 0 0 20.0 Call 3.60 3.90 0.00 0.00 0 0 20.5 Call 3.30 3.55 0.00 0.00 0 0 21.0 Call 3.00 3.20 0.00 0.00 0 0 21.5 Call 2.72 2.82 0.00 0.00 0 0 22.0 Call 2.46 2.66 0.00 0.00 0 0 22.5 Call 2.18 2.42 0.00 0.00 0 0 23.0 Call 1.96 2.19 2.18 0.11 0 10 23.5 Call 1.74 1.94 2.13 0.29 0 1 24.0 Call 1.53 1.74 0.00 0.00 0 0 24.5 Call 1.40 1.56 0.00 0.00 0 0 25.0 Call 1.23 1.39 1.31 0.00 0 1 25.5 Call 1.05 1.24 1.13 -0.02 0 5 26.0 Call 0.94 1.11 0.00 0.00 0 0 26.5 Call 0.83 0.98 0.93 0.03 0 5 27.0 Call 0.72 0.88 0.00 0.00 0 0 27.5 Call 0.61 0.79 0.00 0.00 0 0 28.0 Call 0.53 0.69 0.76 0.15 0 2 28.5 Call 0.46 0.64 0.00 0.00 0 0 29.0 Call 0.39 0.55 0.00 0.00 0 0 29.5 Call 0.34 0.50 0.00 0.00 0 0 30.0 Call 0.30 0.45 0.00 0.00 0 0 31.0 Call 0.22 0.36 0.00 0.00 0 0 32.0 Call 0.17 0.30 0.00 0.00 0 0 33.0 Call 0.12 0.26 0.21 0.02 0 1 34.0 Call 0.10 0.22 0.00 0.00 0 0 35.0 Call 0.07 0.25 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.22 0.38 0.00 0.00 0 0 18.0 Put 0.66 0.80 0.59 -0.14 0 5 19.0 Put 0.88 1.03 0.91 -0.05 0 7 19.5 Put 1.00 1.17 0.00 0.00 0 0 20.0 Put 1.17 1.31 1.14 -0.10 0 4 20.5 Put 1.33 1.52 0.00 0.00 0 0 21.0 Put 1.50 1.67 1.71 0.12 0 3 21.5 Put 1.70 1.89 0.00 0.00 0 0 22.0 Put 1.92 2.13 0.00 0.00 0 0 22.5 Put 2.17 2.37 1.99 -0.28 0 1 23.0 Put 2.42 2.66 0.00 0.00 0 0 23.5 Put 2.69 2.93 0.00 0.00 0 0 24.0 Put 3.00 3.25 1.95 -1.16 0 10 24.5 Put 3.35 3.60 2.61 -0.83 0 1 25.0 Put 3.65 3.95 0.00 0.00 0 0 25.5 Put 4.00 4.25 0.00 0.00 0 0 26.0 Put 4.35 4.70 0.00 0.00 0 0 26.5 Put 4.70 5.10 0.00 0.00 0 0 27.0 Put 5.10 5.50 0.00 0.00 0 0 27.5 Put 5.50 5.95 0.00 0.00 0 0 28.0 Put 5.95 6.35 0.00 0.00 0 0 28.5 Put 6.35 7.00 0.00 0.00 0 0 29.0 Put 6.80 7.20 0.00 0.00 0 0 29.5 Put 7.20 7.65 0.00 0.00 0 0 30.0 Put 7.65 8.15 6.60 -1.24 0 1 31.0 Put 8.55 9.05 0.00 0.00 0 0 32.0 Put 9.50 10.05 0.00 0.00 0 0 33.0 Put 10.40 11.20 0.00 0.00 0 0 34.0 Put 11.40 12.40 0.00 0.00 0 0 35.0 Put 12.40 13.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 55 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.40 8.05 15.00 7.13 0 6 16.0 Call 6.75 7.15 0.00 0.00 0 0 17.0 Call 5.95 6.30 7.25 1.13 0 9 18.0 Call 5.10 5.50 6.35 1.05 0 84 19.0 Call 4.40 4.65 5.60 1.08 0 44 20.0 Call 3.75 3.95 5.20 1.37 0 63 21.0 Call 3.10 3.30 4.25 1.09 0 203 22.0 Call 2.54 2.74 2.57 -0.08 0 191 23.0 Call 2.05 2.25 2.16 0.01 0 289 24.0 Call 1.66 1.84 1.63 -0.12 0 359 25.0 Call 1.32 1.47 1.32 -0.08 0 802 26.0 Call 1.06 1.18 1.05 -0.07 0 1,185 27.0 Call 0.84 0.96 0.85 -0.05 0 986 28.0 Call 0.66 0.78 0.67 -0.05 0 474 29.0 Call 0.52 0.63 0.53 -0.05 0 550 30.0 Call 0.39 0.51 0.40 -0.05 0 843 31.0 Call 0.31 0.42 0.47 0.11 0 460 32.0 Call 0.23 0.31 0.45 0.18 0 187 33.0 Call 0.19 0.27 0.21 -0.02 0 359 34.0 Call 0.14 0.25 0.19 0.00 0 208 35.0 Call 0.14 0.15 0.15 0.00 0 768 36.0 Call 0.08 0.18 0.13 0.00 0 198 37.0 Call 0.06 0.17 0.11 -0.01 0 388 38.0 Call 0.05 0.17 0.09 -0.01 0 211 39.0 Call 0.02 0.15 0.12 0.03 0 97 40.0 Call 0.03 0.13 0.03 -0.05 0 760 41.0 Call 0.02 0.12 0.07 0.00 0 159 42.0 Call 0.01 0.11 0.54 0.48 0 34 43.0 Call 0.01 0.11 0.05 -0.01 0 87 44.0 Call 0.03 0.09 0.03 -0.03 0 110 45.0 Call 0.03 0.09 0.03 -0.03 0 535 46.0 Call 0.00 0.11 0.06 0.00 0 44 47.0 Call 0.03 0.09 0.04 -0.01 0 50 48.0 Call 0.00 0.08 0.05 0.00 0 415 49.0 Call 0.00 0.07 0.04 -0.01 0 12 50.0 Call 0.00 0.09 0.01 -0.04 0 763 51.0 Call 0.00 0.08 0.20 0.16 0 25 52.0 Call 0.00 0.07 0.33 0.29 0 61 53.0 Call 0.00 0.07 0.06 0.02 0 50 54.0 Call 0.00 0.07 0.58 0.54 0 15 55.0 Call 0.00 0.06 0.19 0.15 0 273 56.0 Call 0.00 0.06 0.19 0.16 0 101 60.0 Call 0.00 0.07 0.15 0.12 0 339 65.0 Call 0.01 0.03 0.02 0.00 0 2,876 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.27 0.41 0.31 -0.03 0 4,953 16.0 Put 0.40 0.50 0.42 -0.03 0 434 17.0 Put 0.55 0.65 0.46 -0.14 0 1,169 18.0 Put 0.74 0.84 0.80 0.01 0 5,088 19.0 Put 0.94 1.08 0.85 -0.16 0 372 20.0 Put 1.26 1.39 1.37 0.05 0 1,306 21.0 Put 1.61 1.69 1.70 0.05 0 343 22.0 Put 2.05 2.23 2.07 -0.07 0 460 23.0 Put 2.57 2.71 2.62 -0.03 0 674 24.0 Put 3.15 3.25 3.25 0.00 0 318 25.0 Put 3.75 4.00 3.60 -0.29 0 1,041 26.0 Put 4.50 4.70 4.60 -0.02 0 618 27.0 Put 5.25 5.55 5.48 0.09 0 701 28.0 Put 5.75 6.80 4.40 -1.81 0 115 29.0 Put 6.50 7.55 5.25 -1.82 0 268 30.0 Put 7.35 8.50 5.95 -1.99 0 154 31.0 Put 8.25 9.40 7.24 -1.61 0 44 32.0 Put 9.20 10.40 5.32 -4.44 0 157 33.0 Put 10.10 11.75 8.50 -2.22 0 83 34.0 Put 11.05 12.75 10.73 -0.94 0 97 35.0 Put 12.00 13.70 10.77 -1.86 0 50 36.0 Put 13.00 14.65 13.25 -0.36 0 28 37.0 Put 13.95 15.70 12.91 -1.69 0 313 38.0 Put 14.95 16.65 10.24 -5.34 0 31 39.0 Put 15.90 17.60 15.25 -1.32 0 19 40.0 Put 16.90 18.60 16.58 -0.98 0 34 41.0 Put 17.90 19.60 16.60 -1.95 0 21 42.0 Put 18.90 20.60 17.85 -1.69 0 17 43.0 Put 19.85 21.60 21.04 0.50 0 22 44.0 Put 20.85 22.55 17.75 -3.78 0 3 45.0 Put 21.85 23.55 20.20 -2.33 0 6 46.0 Put 22.85 24.05 0.00 0.00 0 0 47.0 Put 23.85 25.55 0.00 0.00 0 0 48.0 Put 24.85 26.60 20.85 -4.67 0 1 49.0 Put 25.85 27.55 0.00 0.00 0 0 50.0 Put 26.85 28.55 23.99 -3.52 0 3 51.0 Put 27.85 29.60 0.00 0.00 0 0 52.0 Put 28.80 30.60 0.00 0.00 0 0 53.0 Put 29.80 31.60 0.00 0.00 0 0 54.0 Put 30.80 32.60 0.00 0.00 0 0 55.0 Put 31.80 33.60 26.90 -5.59 0 2 56.0 Put 32.80 34.60 27.80 -5.69 0 622 60.0 Put 36.80 38.55 35.55 -1.93 0 19 65.0 Put 41.80 43.55 39.15 -3.31 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.60 12.00 14.30 2.51 0 9 12.0 Call 10.65 11.10 15.35 4.47 0 17 13.0 Call 9.85 10.30 11.30 1.30 0 2 14.0 Call 8.90 9.40 11.93 2.76 0 58 15.0 Call 8.15 8.60 9.55 1.20 0 47 16.0 Call 7.40 7.80 8.80 1.22 0 152 17.0 Call 6.70 7.00 8.20 1.36 0 70 18.0 Call 6.00 6.30 7.20 1.07 0 67 19.0 Call 5.35 5.65 6.55 1.04 0 9 20.0 Call 4.80 5.05 4.95 0.04 0 192 21.0 Call 4.20 4.55 5.50 1.11 0 34 22.0 Call 3.70 3.95 4.77 0.91 0 211 23.0 Call 3.30 3.55 3.31 -0.11 0 161 24.0 Call 2.87 3.10 3.04 0.05 0 195 25.0 Call 2.53 2.76 2.62 -0.03 0 1,523 26.0 Call 2.24 2.43 2.42 0.09 0 268 27.0 Call 1.96 2.13 1.94 -0.10 0 113 28.0 Call 1.71 1.90 1.80 0.00 0 312 29.0 Call 1.50 1.67 1.59 0.00 0 232 30.0 Call 1.33 1.49 1.42 0.01 0 1,661 31.0 Call 1.15 1.31 1.14 -0.09 0 375 32.0 Call 1.01 1.14 0.98 -0.09 0 114 33.0 Call 0.86 1.04 1.06 0.11 0 208 34.0 Call 0.76 0.91 0.79 -0.05 0 309 35.0 Call 0.67 0.83 0.73 -0.02 0 442 36.0 Call 0.58 0.73 0.85 0.19 0 240 37.0 Call 0.52 0.66 0.60 0.01 0 69 38.0 Call 0.45 0.59 0.68 0.16 0 187 39.0 Call 0.39 0.52 0.62 0.17 0 348 40.0 Call 0.39 0.46 0.39 -0.04 0 1,405 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.30 0.40 0.34 -0.01 0 227 12.0 Put 0.41 0.50 0.38 -0.08 0 9 13.0 Put 0.55 0.62 0.62 0.04 0 860 14.0 Put 0.70 0.82 0.72 -0.04 0 468 15.0 Put 0.89 1.01 1.01 0.06 0 588 16.0 Put 1.11 1.25 1.23 0.05 0 230 17.0 Put 1.38 1.51 1.47 0.03 0 113 18.0 Put 1.67 1.82 1.71 -0.04 0 138 19.0 Put 2.03 2.21 2.06 -0.06 0 274 20.0 Put 2.39 2.65 2.59 0.06 0 1,357 21.0 Put 2.85 3.20 2.71 -0.29 0 346 22.0 Put 3.40 3.55 3.45 -0.03 0 413 23.0 Put 3.90 4.10 4.00 -0.04 0 734 24.0 Put 4.45 4.85 4.27 -0.33 0 293 25.0 Put 5.15 5.35 5.40 0.15 0 1,100 26.0 Put 5.80 6.25 5.50 -0.44 0 415 27.0 Put 6.40 7.00 5.35 -1.30 0 320 28.0 Put 7.20 7.75 6.20 -1.20 0 427 29.0 Put 8.00 8.60 8.11 -0.07 0 220 30.0 Put 8.80 9.30 8.55 -0.45 0 537 31.0 Put 9.60 10.20 8.00 -1.82 0 372 32.0 Put 10.50 11.10 9.69 -0.97 0 89 33.0 Put 11.10 12.00 10.02 -1.51 0 53 34.0 Put 12.20 12.85 11.70 -0.71 0 45 35.0 Put 12.65 13.85 11.35 -1.97 0 182 36.0 Put 13.55 15.20 12.53 -1.69 0 46 37.0 Put 14.45 15.95 13.15 -2.00 0 290 38.0 Put 15.40 16.65 16.20 0.12 0 176 39.0 Put 16.55 17.55 15.36 -1.65 0 25 40.0 Put 17.25 18.50 16.28 -1.70 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.20 8.65 10.00 1.64 0 77 16.0 Call 7.45 7.90 9.75 2.18 0 45 17.0 Call 6.75 7.10 8.05 1.20 0 85 18.0 Call 6.05 6.45 7.70 1.52 0 13 19.0 Call 5.40 5.80 7.20 1.66 0 31 20.0 Call 4.85 5.20 5.35 0.37 0 59 21.0 Call 4.30 4.65 5.95 1.50 0 95 22.0 Call 3.80 4.20 4.15 0.16 0 257 23.0 Call 3.35 3.70 3.68 0.15 0 62 24.0 Call 3.00 3.30 3.77 0.62 0 107 25.0 Call 2.71 2.95 2.90 0.07 0 742 26.0 Call 2.39 2.63 3.13 0.62 0 57 27.0 Call 2.07 2.31 3.08 0.89 0 105 28.0 Call 1.84 2.07 1.94 -0.02 0 140 29.0 Call 1.61 1.90 1.99 0.25 0 291 30.0 Call 1.37 1.66 1.50 -0.02 0 184 31.0 Call 1.17 1.48 1.88 0.54 0 65 32.0 Call 1.09 1.34 1.23 0.04 0 78 33.0 Call 0.78 1.20 1.37 0.32 0 244 34.0 Call 0.86 1.06 0.95 0.00 0 205 35.0 Call 0.76 0.95 0.82 -0.04 0 118 36.0 Call 0.67 0.85 0.92 0.16 0 33 37.0 Call 0.61 0.77 0.89 0.20 0 51 38.0 Call 0.53 0.70 0.65 0.03 0 245 39.0 Call 0.46 0.63 0.66 0.11 0 39 40.0 Call 0.45 0.57 0.47 -0.03 0 180 41.0 Call 0.37 0.53 0.74 0.28 0 577 42.0 Call 0.34 0.50 0.56 0.15 0 112 43.0 Call 0.30 0.42 0.90 0.54 0 190 44.0 Call 0.26 0.41 0.75 0.42 0 421 45.0 Call 0.24 0.38 0.37 0.07 0 172 46.0 Call 0.20 0.34 0.46 0.19 0 8 47.0 Call 0.20 0.32 0.33 0.07 0 56 48.0 Call 0.17 0.31 0.35 0.11 0 11 49.0 Call 0.14 0.30 0.36 0.13 0 9 50.0 Call 0.16 0.31 0.18 -0.04 0 183 51.0 Call 0.14 0.28 0.21 0.01 0 173 52.0 Call 0.11 0.26 0.81 0.62 0 73 53.0 Call 0.10 0.25 0.36 0.18 0 34 54.0 Call 0.09 0.24 0.21 0.04 0 2 55.0 Call 0.08 0.24 0.20 0.03 0 22 56.0 Call 0.12 0.21 0.14 -0.02 0 544 60.0 Call 0.01 0.23 0.10 -0.03 0 147 65.0 Call 0.05 0.15 0.09 -0.01 0 2,629 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.93 1.17 0.99 -0.06 0 542 16.0 Put 1.20 1.33 1.02 -0.25 0 362 17.0 Put 1.49 1.63 1.32 -0.24 0 33 18.0 Put 1.81 1.98 1.55 -0.34 0 52 19.0 Put 2.15 2.37 1.77 -0.49 0 153 20.0 Put 2.57 2.83 2.78 0.08 0 20,192 21.0 Put 3.00 3.35 2.90 -0.28 0 320 22.0 Put 3.55 3.90 3.04 -0.68 0 388 23.0 Put 4.05 4.45 4.00 -0.25 0 367 24.0 Put 4.55 4.95 4.35 -0.52 0 491 25.0 Put 5.05 5.75 4.25 -1.30 0 1,182 26.0 Put 5.70 6.45 5.37 -0.86 0 165 27.0 Put 6.40 7.15 5.85 -1.06 0 60 28.0 Put 7.35 7.95 6.10 -1.57 0 408 29.0 Put 8.15 8.75 7.29 -1.16 0 63 30.0 Put 8.90 9.55 8.04 -1.19 0 214 31.0 Put 9.75 10.35 8.50 -1.54 0 180 32.0 Put 10.55 11.30 10.08 -0.81 0 346 33.0 Put 11.25 12.60 10.00 -1.74 0 112 34.0 Put 11.95 13.50 10.85 -1.79 0 131 35.0 Put 12.75 13.90 11.70 -1.84 0 258 36.0 Put 13.65 15.35 13.31 -1.13 0 11 37.0 Put 14.55 16.30 14.42 -0.94 0 15 38.0 Put 15.45 17.20 13.40 -2.88 0 21 39.0 Put 16.40 18.20 13.05 -4.17 0 16 40.0 Put 17.30 19.15 15.65 -2.51 0 109 41.0 Put 18.30 20.10 20.30 1.19 0 4 42.0 Put 19.25 21.05 18.40 -1.66 0 229 43.0 Put 20.20 22.05 19.32 -1.69 0 30 44.0 Put 21.10 23.00 19.65 -2.32 0 1 45.0 Put 22.10 24.00 22.70 -0.24 0 37 46.0 Put 23.10 24.95 21.40 -2.50 0 23 47.0 Put 24.00 25.95 24.50 -0.38 0 6 48.0 Put 25.05 26.95 23.05 -2.81 0 1 49.0 Put 26.00 27.90 24.10 -2.75 0 5 50.0 Put 27.00 28.90 26.89 -0.94 0 1,170 51.0 Put 27.95 29.90 0.00 0.00 0 0 52.0 Put 28.95 30.85 26.60 -3.19 0 2 53.0 Put 29.90 31.85 0.00 0.00 0 0 54.0 Put 30.90 32.85 31.05 -0.71 0 8 55.0 Put 31.90 33.85 31.34 -1.41 0 27 56.0 Put 32.90 34.80 29.35 -4.39 0 2 60.0 Put 36.60 38.85 34.50 -3.20 0 609 65.0 Put 41.75 43.80 38.20 -4.45 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.10 10.60 0.00 0.00 0 0 14.0 Call 9.35 9.80 11.35 1.83 0 2 15.0 Call 8.55 9.05 10.05 1.26 0 3 16.0 Call 7.95 8.30 9.25 1.16 0 4 17.0 Call 7.30 7.65 9.20 1.79 0 7 18.0 Call 6.70 7.10 8.60 1.79 0 8 19.0 Call 6.10 6.45 8.85 2.60 0 1 20.0 Call 5.55 5.90 6.00 0.26 0 16 21.0 Call 5.10 5.40 0.00 0.00 0 0 22.0 Call 4.60 4.95 5.85 1.08 0 6 23.0 Call 4.20 4.50 4.53 0.18 0 3 24.0 Call 3.85 4.15 4.14 0.14 0 51 25.0 Call 3.50 3.80 3.50 -0.15 0 42 26.0 Call 3.15 3.50 3.54 0.21 0 42 27.0 Call 2.97 3.20 3.75 0.68 0 79 28.0 Call 2.70 2.91 2.92 0.11 0 128 29.0 Call 2.46 2.66 2.95 0.39 0 65 30.0 Call 2.24 2.45 2.42 0.07 0 129 31.0 Call 2.05 2.26 2.13 -0.02 0 66 32.0 Call 1.82 2.07 2.40 0.45 0 78 33.0 Call 1.71 1.90 1.73 -0.08 0 227 34.0 Call 1.56 1.76 2.05 0.39 0 33 35.0 Call 1.44 1.62 1.56 0.03 0 166 36.0 Call 1.26 1.51 1.72 0.33 0 227 37.0 Call 1.16 1.42 1.20 -0.09 0 60 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.98 1.09 0.93 -0.10 0 835 14.0 Put 1.21 1.35 1.01 -0.27 0 535 15.0 Put 1.48 1.64 1.42 -0.14 0 650 16.0 Put 1.77 1.95 1.76 -0.10 0 357 17.0 Put 2.09 2.29 1.90 -0.29 0 74 18.0 Put 2.49 2.69 2.15 -0.44 0 124 19.0 Put 2.91 3.15 0.00 0.00 0 0 20.0 Put 3.40 3.65 3.60 0.08 0 775 21.0 Put 3.90 4.15 3.53 -0.50 0 191 22.0 Put 4.40 4.70 4.29 -0.26 0 159 23.0 Put 4.95 5.30 4.90 -0.22 0 90 24.0 Put 5.60 5.85 5.63 -0.14 0 123 25.0 Put 6.25 6.50 5.70 -0.71 0 73 26.0 Put 6.90 7.20 6.35 -0.74 0 5 27.0 Put 7.60 7.90 6.73 -1.09 0 21 28.0 Put 8.30 8.60 7.55 -1.00 0 26 29.0 Put 8.95 9.40 8.25 -1.05 0 87 30.0 Put 9.85 10.15 9.10 -0.98 0 29 31.0 Put 10.65 11.00 10.25 -0.62 0 99 32.0 Put 11.45 11.75 10.55 -1.11 0 98 33.0 Put 12.25 12.60 11.35 -1.16 0 38 34.0 Put 13.15 13.45 12.00 -1.36 0 44 35.0 Put 13.85 14.25 12.78 -1.44 0 3 36.0 Put 14.75 15.15 13.95 -1.12 0 1 37.0 Put 15.60 16.30 14.21 -1.76 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.55 9.20 10.61 1.86 0 41 16.0 Call 7.90 8.45 9.55 1.46 0 3 17.0 Call 7.25 7.80 8.65 1.23 0 2 18.0 Call 6.65 7.20 8.20 1.35 0 4 19.0 Call 6.15 6.60 7.45 1.14 0 13 20.0 Call 5.60 6.05 7.30 1.54 0 27 21.0 Call 5.15 5.55 6.10 0.79 0 162 22.0 Call 4.55 5.20 5.00 0.14 0 52 23.0 Call 4.15 4.75 4.75 0.30 0 48 24.0 Call 3.75 4.50 4.60 0.47 0 34 25.0 Call 3.45 4.20 4.77 0.95 0 297 26.0 Call 3.15 3.90 4.05 0.53 0 42 27.0 Call 3.00 3.35 4.00 0.79 0 151 28.0 Call 2.80 3.10 3.55 0.63 0 126 29.0 Call 2.52 2.78 3.25 0.62 0 201 30.0 Call 2.30 2.38 2.38 0.04 0 213 31.0 Call 2.10 2.35 2.55 0.36 0 326 32.0 Call 1.91 2.19 2.56 0.51 0 79 33.0 Call 1.75 2.02 2.37 0.47 0 53 34.0 Call 1.61 1.88 2.04 0.29 0 14 35.0 Call 1.45 1.75 1.62 0.02 0 239 36.0 Call 1.36 1.61 2.01 0.53 0 357 37.0 Call 1.24 1.49 1.25 -0.12 0 42 38.0 Call 1.15 1.36 1.23 -0.03 0 374 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.39 1.76 1.38 -0.21 0 481 16.0 Put 1.82 2.06 1.81 -0.12 0 1,527 17.0 Put 2.11 2.42 1.93 -0.34 0 174 18.0 Put 2.58 2.82 2.23 -0.47 0 316 19.0 Put 3.00 3.35 2.75 -0.41 0 27 20.0 Put 3.35 3.85 3.00 -0.62 0 110 21.0 Put 4.00 4.35 4.20 0.04 0 125 22.0 Put 4.50 4.90 4.75 0.04 0 81 23.0 Put 5.10 5.55 5.00 -0.30 0 218 24.0 Put 5.70 6.10 5.80 -0.17 0 149 25.0 Put 6.25 6.90 6.45 -0.21 0 453 26.0 Put 6.60 7.55 6.30 -1.05 0 67 27.0 Put 7.30 8.25 6.90 -1.14 0 145 28.0 Put 8.00 9.00 7.55 -1.19 0 47 29.0 Put 8.85 9.75 7.75 -1.69 0 174 30.0 Put 9.60 10.55 8.42 -1.73 0 103 31.0 Put 10.50 11.35 8.57 -2.42 0 5 32.0 Put 11.40 12.20 10.21 -1.62 0 70 33.0 Put 12.30 13.05 0.00 0.00 0 0 34.0 Put 13.20 14.60 12.00 -1.52 0 194 35.0 Put 14.05 15.50 11.85 -2.51 0 128 36.0 Put 14.85 15.55 13.75 -1.49 0 143 37.0 Put 15.30 16.45 15.32 -0.79 0 158 38.0 Put 15.90 18.25 13.65 -3.34 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 259 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.70 12.30 12.32 0.29 0 50 12.0 Call 10.85 11.55 11.95 0.77 0 39 13.0 Call 10.05 10.75 11.75 1.36 0 79 14.0 Call 9.30 10.00 10.95 1.32 0 58 15.0 Call 8.65 9.25 10.20 1.26 0 339 16.0 Call 8.00 8.50 10.00 1.75 0 333 17.0 Call 7.40 7.85 8.80 1.19 0 513 18.0 Call 6.80 7.30 8.30 1.25 0 355 19.0 Call 6.25 6.70 7.95 1.45 0 76 20.0 Call 5.70 6.15 5.85 -0.14 0 783 21.0 Call 5.05 6.05 5.52 0.00 0 106 22.0 Call 4.75 5.55 4.85 -0.25 0 275 23.0 Call 4.50 4.85 4.65 -0.03 0 574 24.0 Call 4.15 4.45 4.50 0.18 0 222 25.0 Call 3.80 4.45 4.30 0.32 0 1,201 26.0 Call 3.30 3.85 3.70 0.05 0 419 27.0 Call 3.05 3.50 3.75 0.44 0 244 28.0 Call 2.92 3.25 2.99 -0.08 0 752 29.0 Call 2.68 3.05 3.20 0.38 0 159 30.0 Call 2.47 2.66 2.70 0.12 0 3,014 31.0 Call 2.31 2.53 2.63 0.22 0 634 32.0 Call 2.13 2.35 2.14 -0.10 0 282 33.0 Call 1.95 2.18 2.16 0.09 0 325 34.0 Call 1.80 2.04 2.40 0.48 0 817 35.0 Call 1.66 1.87 1.75 -0.02 0 928 36.0 Call 1.55 1.72 2.01 0.38 0 226 37.0 Call 1.41 1.62 1.50 -0.01 0 151 38.0 Call 1.31 1.51 1.34 -0.07 0 358 39.0 Call 1.20 1.42 1.75 0.44 0 111 40.0 Call 1.15 1.31 1.18 -0.05 0 1,772 41.0 Call 1.00 1.23 1.36 0.22 0 267 42.0 Call 0.96 1.16 1.36 0.29 0 243 43.0 Call 0.95 1.07 0.96 -0.03 0 943 44.0 Call 0.82 1.00 0.84 -0.08 0 2,119 45.0 Call 0.74 0.95 0.90 0.05 0 3,948 46.0 Call 0.70 0.88 0.93 0.13 0 580 47.0 Call 0.67 0.87 0.79 0.04 0 50 48.0 Call 0.61 0.81 0.92 0.21 0 778 49.0 Call 0.56 0.77 0.91 0.24 0 98 50.0 Call 0.54 0.72 0.70 0.07 0 1,339 51.0 Call 0.44 0.77 0.85 0.26 0 256 52.0 Call 0.43 0.66 0.89 0.34 0 138 53.0 Call 0.42 0.63 0.67 0.14 0 20 54.0 Call 0.36 0.59 0.82 0.31 0 164 55.0 Call 0.38 0.60 0.73 0.24 0 597 56.0 Call 0.42 0.57 0.70 0.23 0 279 57.0 Call 0.38 0.52 0.64 0.18 0 18 58.0 Call 0.38 0.52 0.55 0.11 0 222 59.0 Call 0.36 0.50 0.85 0.43 0 59 60.0 Call 0.34 0.48 0.51 0.10 0 3,423 61.0 Call 0.28 0.49 0.75 0.36 0 101 62.0 Call 0.25 0.46 0.64 0.26 0 206 63.0 Call 0.28 0.45 0.55 0.19 0 533 64.0 Call 0.25 0.45 0.41 0.05 0 508 65.0 Call 0.31 0.41 0.33 -0.02 0 6,073 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.69 0.88 0.78 0.00 0 1,835 12.0 Put 0.87 1.03 0.80 -0.15 0 1,230 13.0 Put 1.09 1.26 1.18 0.00 0 1,508 14.0 Put 1.33 1.52 1.45 0.02 0 2,194 15.0 Put 1.65 1.86 1.70 -0.04 0 1,775 16.0 Put 1.94 2.17 1.78 -0.28 0 1,378 17.0 Put 2.30 2.53 2.46 0.04 0 246 18.0 Put 2.71 3.05 2.88 0.02 0 269 19.0 Put 3.05 3.55 2.80 -0.51 0 674 20.0 Put 3.55 4.05 3.65 -0.15 0 2,285 21.0 Put 4.10 4.55 3.76 -0.57 0 752 22.0 Put 4.65 5.15 4.90 0.00 0 581 23.0 Put 5.30 5.75 5.40 -0.07 0 194 24.0 Put 5.90 6.40 5.45 -0.66 0 135 25.0 Put 6.40 7.05 6.43 -0.34 0 636 26.0 Put 6.85 7.75 6.55 -0.87 0 335 27.0 Put 7.45 8.50 6.90 -1.18 0 395 28.0 Put 8.15 9.25 7.70 -1.13 0 844 29.0 Put 9.10 10.00 8.60 -0.98 0 45 30.0 Put 9.75 10.80 9.35 -0.97 0 977 31.0 Put 10.60 11.60 10.10 -1.04 0 100 32.0 Put 11.40 12.50 10.75 -1.22 0 127 33.0 Put 12.50 13.25 11.40 -1.39 0 72 34.0 Put 13.30 14.10 11.50 -2.13 0 42 35.0 Put 14.20 14.95 13.60 -0.87 0 214 36.0 Put 15.05 15.75 11.40 -3.93 0 98 37.0 Put 15.75 16.90 15.18 -1.02 0 65 38.0 Put 16.15 17.50 15.60 -1.48 0 1,030 39.0 Put 16.95 18.40 16.59 -1.39 0 21 40.0 Put 18.55 19.30 18.10 -0.78 0 316 41.0 Put 18.65 20.20 20.45 0.67 0 25 42.0 Put 19.60 21.25 20.21 -0.50 0 100 43.0 Put 20.50 23.10 21.20 -0.43 0 33 44.0 Put 21.45 23.15 21.05 -1.50 0 161 45.0 Put 22.35 24.00 21.80 -1.67 0 315 46.0 Put 23.30 25.00 21.20 -3.21 0 112 47.0 Put 24.25 25.90 24.80 -0.56 0 7 48.0 Put 25.20 26.85 21.50 -4.81 0 31 49.0 Put 26.15 27.85 25.85 -1.41 0 13 50.0 Put 27.10 28.75 24.95 -3.26 0 135 51.0 Put 28.05 29.70 28.85 -0.32 0 12 52.0 Put 29.00 31.25 26.50 -3.62 0 220 53.0 Put 29.95 32.25 27.50 -3.59 0 275 54.0 Put 30.90 33.70 28.35 -3.72 0 325 55.0 Put 31.90 34.70 29.30 -3.74 0 50 56.0 Put 32.85 35.10 27.30 -6.72 0 1 57.0 Put 33.85 36.15 32.40 -2.60 0 10 58.0 Put 34.80 37.60 0.00 0.00 0 0 59.0 Put 35.75 37.45 34.20 -2.76 0 5 60.0 Put 36.75 39.60 34.35 -3.59 0 1,726 61.0 Put 37.75 40.50 36.95 -1.96 0 492 62.0 Put 38.70 41.15 39.34 -0.55 0 288 63.0 Put 39.70 42.25 37.10 -3.78 0 88 64.0 Put 40.65 43.55 38.00 -3.87 0 10 65.0 Put 41.65 43.60 40.78 -2.08 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 329 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.05 7.00 9.05 2.24 0 2 21.0 Call 5.40 6.90 6.97 0.99 0 2 22.0 Call 5.05 6.90 5.85 0.21 0 11 23.0 Call 4.80 5.65 5.20 -0.11 0 16 24.0 Call 4.25 6.10 6.35 1.37 0 4 25.0 Call 3.45 5.70 5.30 0.66 0 19 26.0 Call 3.60 5.35 4.65 0.34 0 10 27.0 Call 2.00 5.00 0.00 0.00 0 0 28.0 Call 3.20 4.15 3.70 -0.01 0 586 29.0 Call 3.00 4.60 7.15 3.72 0 1 30.0 Call 2.69 3.50 3.50 0.34 0 5 31.0 Call 2.54 3.25 2.87 -0.03 0 14 32.0 Call 0.82 3.70 0.00 0.00 0 0 33.0 Call 0.62 3.35 2.71 0.20 0 6 34.0 Call 2.05 3.30 0.00 0.00 0 0 35.0 Call 1.69 3.00 2.16 -0.01 0 12 36.0 Call 0.27 2.91 0.00 0.00 0 0 37.0 Call 0.13 2.75 2.95 1.12 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 4.10 4.80 3.86 -0.59 0 57 21.0 Put 3.50 5.35 4.37 -0.24 0 187 22.0 Put 4.90 6.05 4.61 -0.66 0 4 23.0 Put 5.55 7.15 6.00 0.08 0 259 24.0 Put 5.10 7.35 6.01 -0.57 0 4 25.0 Put 5.65 7.95 6.79 -0.44 0 2 26.0 Put 6.25 8.75 7.28 -0.61 0 0 27.0 Put 6.95 9.65 8.15 -0.40 0 20 28.0 Put 7.75 10.15 0.00 0.00 0 0 29.0 Put 8.40 11.30 0.00 0.00 0 0 30.0 Put 9.15 11.70 10.00 -0.70 0 4 31.0 Put 9.90 12.80 0.00 0.00 0 0 32.0 Put 10.70 14.75 0.00 0.00 0 0 33.0 Put 11.50 14.35 11.00 -2.01 0 2 34.0 Put 12.35 15.00 12.10 -1.73 0 1 35.0 Put 13.20 16.80 12.07 -2.59 0 5 36.0 Put 14.05 17.60 12.85 -2.63 0 73 37.0 Put 14.90 19.00 13.65 -2.65 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 623 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 13.35 12.60 -0.10 0 1,537 12.0 Call 11.15 12.85 11.75 -0.35 0 73 13.0 Call 10.45 13.20 14.20 2.70 0 124 14.0 Call 9.75 12.65 12.57 1.67 0 106 15.0 Call 9.50 12.05 10.55 0.23 0 468 16.0 Call 8.10 11.25 9.55 -0.18 0 191 17.0 Call 8.15 11.10 9.95 0.74 0 112 18.0 Call 7.25 10.50 9.90 1.03 0 197 19.0 Call 7.55 10.15 9.21 0.67 0 81 20.0 Call 6.60 8.55 7.60 -0.61 0 1,509 21.0 Call 6.80 9.05 7.90 0.02 0 268 22.0 Call 6.50 9.00 8.58 1.02 0 210 23.0 Call 6.80 8.20 7.30 0.06 0 259 24.0 Call 6.40 7.15 6.75 -0.16 0 150 25.0 Call 6.35 7.05 6.40 -0.24 0 1,576 26.0 Call 5.20 7.85 6.88 0.51 0 154 27.0 Call 5.25 6.95 6.60 0.51 0 289 28.0 Call 4.50 7.00 6.33 0.51 0 238 29.0 Call 5.00 5.80 5.33 -0.22 0 361 30.0 Call 4.90 5.80 5.10 -0.24 0 1,279 31.0 Call 4.55 6.20 5.50 0.38 0 288 32.0 Call 4.40 5.70 4.89 -0.02 0 117 33.0 Call 3.05 5.90 5.70 1.01 0 235 34.0 Call 4.40 4.60 5.30 0.82 0 355 35.0 Call 4.10 4.35 4.15 -0.11 0 1,448 36.0 Call 3.60 4.75 4.50 0.43 0 115 37.0 Call 2.56 5.25 4.82 0.95 0 93 38.0 Call 2.42 4.45 3.51 -0.17 0 386 39.0 Call 2.30 4.50 4.20 0.63 0 163 40.0 Call 2.75 5.60 3.75 0.28 0 2,451 41.0 Call 2.05 4.85 3.45 0.09 0 79 42.0 Call 1.93 5.35 3.75 0.49 0 365 43.0 Call 1.28 4.05 3.55 0.40 0 497 44.0 Call 2.00 3.95 3.00 -0.08 0 80 45.0 Call 2.60 3.50 3.00 0.00 0 711 46.0 Call 0.74 4.85 3.75 0.82 0 53 47.0 Call 0.65 4.85 3.44 0.58 0 33 48.0 Call 0.70 4.75 3.41 0.63 0 39 49.0 Call 0.72 4.65 3.25 0.54 0 29 50.0 Call 2.02 3.35 2.50 -0.14 0 1,418 51.0 Call 0.52 4.50 3.45 0.89 0 72 52.0 Call 0.45 4.45 3.80 1.31 0 42 53.0 Call 0.38 4.35 4.50 2.09 0 45 54.0 Call 0.34 4.30 5.00 2.66 0 18 55.0 Call 2.00 2.44 2.10 -0.17 0 564 56.0 Call 0.28 4.15 4.05 1.86 0 56 57.0 Call 0.25 4.10 3.79 1.67 0 6 58.0 Call 1.70 2.64 4.10 2.05 0 29 59.0 Call 0.84 4.00 3.95 1.98 0 16 60.0 Call 1.63 3.10 2.01 0.11 0 812 61.0 Call 0.76 3.90 3.05 1.22 0 11 62.0 Call 1.34 1.95 3.05 1.30 0 193 63.0 Call 1.49 2.09 1.65 -0.03 0 463 64.0 Call 0.66 3.75 2.30 0.69 0 49 65.0 Call 1.45 1.60 1.60 0.07 0 7,297 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.33 2.00 1.95 0.25 0 356 12.0 Put 1.76 2.68 1.90 -0.20 0 170 13.0 Put 1.89 2.90 2.48 -0.02 0 97 14.0 Put 2.40 3.55 2.69 -0.22 0 216 15.0 Put 3.05 3.70 3.05 -0.26 0 146 16.0 Put 3.00 4.10 3.16 -0.55 0 207 17.0 Put 3.50 4.80 4.49 0.32 0 77 18.0 Put 3.85 5.95 3.90 -0.92 0 80 19.0 Put 3.85 6.55 4.80 -0.66 0 50 20.0 Put 5.70 6.60 6.10 -0.01 0 244 21.0 Put 5.45 7.85 6.65 -0.12 0 257 22.0 Put 5.95 8.50 6.90 -0.52 0 149 23.0 Put 7.55 8.75 8.44 0.37 0 83 24.0 Put 8.20 9.35 8.93 0.20 0 128 25.0 Put 7.75 9.80 8.70 -0.73 0 1,677 26.0 Put 8.40 10.80 9.60 -0.53 0 147 27.0 Put 9.00 11.60 9.75 -1.09 0 339 28.0 Put 9.65 12.10 10.45 -1.09 0 136 29.0 Put 10.45 13.00 10.95 -1.30 0 125 30.0 Put 11.10 13.60 12.35 -0.66 0 176 31.0 Put 11.85 14.45 12.08 -1.69 0 3 32.0 Put 12.65 16.20 14.20 -0.33 0 10 33.0 Put 13.40 16.10 15.10 -0.20 0 2 34.0 Put 14.15 17.05 14.53 -1.53 0 7 35.0 Put 15.70 17.75 15.95 -0.87 0 130 36.0 Put 15.80 18.50 16.12 -1.49 0 81 37.0 Put 16.65 19.40 19.82 1.43 0 3 38.0 Put 17.50 20.25 18.55 -0.63 0 52 39.0 Put 18.35 21.25 19.30 -0.75 0 34 40.0 Put 19.55 23.50 20.00 -0.93 0 1,017 41.0 Put 20.05 22.85 19.11 -2.69 0 21 42.0 Put 20.90 24.30 21.84 -0.84 0 242 43.0 Put 21.90 24.90 21.80 -1.76 0 34 44.0 Put 22.65 26.30 24.79 0.33 0 40 45.0 Put 23.70 26.15 23.65 -1.72 0 31 46.0 Put 24.60 27.50 22.90 -3.38 0 14 47.0 Put 25.50 28.30 26.01 -1.18 0 30 48.0 Put 26.20 28.90 27.30 -0.80 0 105 49.0 Put 27.10 30.15 0.00 0.00 0 0 50.0 Put 27.95 31.60 27.75 -2.18 0 50 51.0 Put 28.90 32.55 27.00 -3.84 0 10 52.0 Put 29.80 33.05 30.20 -1.55 0 144 53.0 Put 30.70 34.35 0.00 0.00 0 0 54.0 Put 31.60 34.30 30.15 -3.43 0 158 55.0 Put 32.70 36.10 32.70 -1.79 0 12 56.0 Put 33.45 36.20 33.25 -2.16 0 298 57.0 Put 34.55 37.30 34.60 -1.72 0 15 58.0 Put 35.50 38.30 36.59 -0.65 0 8 59.0 Put 36.45 39.05 35.40 -2.75 0 6 60.0 Put 37.40 39.95 37.70 -1.37 0 474 61.0 Put 38.10 42.45 36.45 -3.54 0 154 62.0 Put 39.25 43.40 40.25 -0.66 0 9 63.0 Put 40.20 44.00 40.30 -1.53 0 120 64.0 Put 40.95 45.00 0.00 0.00 0 0 65.0 Put 42.10 45.10 43.00 -0.67 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506.